Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2001-04-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $23.17 | 8,415 |
| 2026-09-03 | — | — | — | $23.36 | 5,686 |
| 2026-09-02 | — | — | — | $22.87 | 4,181 |
| 2026-09-01 | — | — | — | $23.02 | 4,768 |
| 2026-08-31 | — | — | — | $23.12 | 5,002 |
| 2026-08-28 | — | — | — | $23.19 | 8,935 |
| 2026-08-27 | $23.06 | $40.29 | 152,300 | $22.87 | 11,115 |
| 2026-08-26 | $23.11 | $40.38 | 124,500 | $23.04 | 5,515 |
| 2026-08-25 | $23.10 | $40.36 | 103,100 | $23.35 | 3,439 |
| 2026-08-24 | $23.23 | $40.59 | 139,000 | $23.40 | 6,671 |
| 2026-08-21 | $23.34 | $40.78 | 238,200 | $23.56 | 8,610 |
| 2026-08-20 | $23.14 | $40.43 | 182,800 | $23.02 | 12,882 |
| 2026-08-19 | $23.04 | $40.25 | 217,300 | $23.76 | 10,909 |
| 2026-08-18 | $23.66 | $41.34 | 157,600 | $23.71 | 8,226 |
| 2026-08-17 | $23.64 | $41.30 | 142,200 | $23.72 | 7,588 |
| 2026-08-14 | $23.97 | $41.88 | 171,500 | $23.97 | 15,188 |
| 2026-08-13 | $23.94 | $41.83 | 163,100 | $24.19 | 13,501 |
| 2026-08-12 | $24.01 | $41.95 | 170,700 | $23.87 | 10,621 |
| 2026-08-11 | $23.83 | $41.63 | 188,100 | $23.70 | 13,113 |
| 2026-08-10 | $23.60 | $41.23 | 199,700 | $23.61 | 13,484 |
| 2026-08-07 | $23.84 | $41.65 | 260,500 | $23.92 | 23,150 |
| 2026-08-06 | $24.11 | $42.12 | 347,400 | $24.41 | 23,129 |
| 2026-08-05 | $24.37 | $42.58 | 220,200 | $24.71 | 17,971 |
| 2026-08-04 | $24.61 | $43.00 | 192,400 | $24.45 | 9,750 |
| 2026-08-03 | $24.55 | $42.89 | 255,800 | $24.57 | 13,165 |
| 2026-07-31 | $24.50 | $42.80 | 211,200 | $24.60 | 16,477 |
| 2026-07-30 | $24.45 | $42.72 | 257,700 | $24.73 | 17,709 |
| 2026-07-29 | $24.54 | $42.87 | 340,200 | $24.49 | 21,482 |
| 2026-07-28 | $24.44 | $42.70 | 191,900 | $24.13 | 12,003 |
| 2026-07-27 | $23.90 | $41.76 | 301,000 | $24.00 | 22,749 |
| 2026-07-24 | $23.61 | $41.25 | 273,800 | $23.14 | 17,002 |
| 2026-07-23 | $22.90 | $40.01 | 255,500 | $22.89 | 15,580 |
| 2026-07-22 | $22.87 | $39.96 | 202,700 | $23.27 | 15,303 |
| 2026-07-21 | $23.12 | $40.39 | 172,300 | $23.05 | 9,808 |
| 2026-07-20 | $23.01 | $40.20 | 172,800 | $23.24 | 8,467 |
| 2026-07-17 | $23.18 | $40.50 | 196,600 | — | — |
| 2026-07-16 | $23.62 | $41.27 | 252,900 | — | — |
| 2026-07-15 | $23.02 | $40.22 | 143,700 | — | — |
| 2026-07-14 | $22.64 | $39.56 | 125,900 | — | — |
| 2026-07-13 | $22.61 | $39.50 | 178,400 | — | — |
| 2026-07-10 | $22.64 | $39.56 | 158,000 | — | — |
| 2026-07-09 | $22.43 | $39.19 | 175,900 | — | — |
| 2026-07-08 | $22.22 | $38.82 | 223,500 | — | — |
| 2026-07-07 | $22.60 | $39.49 | 166,900 | — | — |
| 2026-07-06 | $22.88 | $39.97 | 197,200 | — | — |
| 2026-07-02 | $23.03 | $40.24 | 197,700 | — | — |
| 2026-07-01 | $23.40 | $40.88 | 177,600 | — | — |
| 2026-06-30 | $22.95 | $40.10 | 143,800 | — | — |
| 2026-06-29 | $23.02 | $40.22 | 247,600 | — | — |
| 2026-06-26 | $23.29 | $40.69 | 1,061,700 | — | — |
| 2026-06-25 | $22.80 | $39.83 | 185,900 | — | — |
| 2026-06-24 | $22.68 | $39.63 | 220,800 | — | — |
| 2026-06-23 | $22.48 | $39.28 | 185,700 | — | — |
| 2026-06-22 | $22.07 | $38.56 | 169,400 | — | — |
| 2026-06-18 | $21.96 | $38.37 | 289,200 | — | — |
| 2026-06-17 | $21.74 | $37.98 | 224,500 | — | — |
| 2026-06-16 | $22.17 | $38.73 | 330,400 | — | — |
| 2026-06-15 | $22.32 | $39.00 | 239,300 | — | — |
| 2026-06-12 | $22.81 | $39.85 | 233,800 | — | — |
| 2026-06-11 | $22.28 | $38.93 | 238,600 | — | — |
| 2026-06-10 | $22.13 | $38.66 | 255,000 | — | — |
| 2026-06-09 | $21.67 | $37.86 | 212,500 | — | — |
| 2026-06-08 | $21.38 | $37.35 | 199,500 | — | — |
| 2026-06-05 | $20.99 | $36.67 | 226,200 | — | — |
| 2026-06-04 | $20.77 | $36.29 | 220,700 | — | — |
| 2026-06-03 | $19.99 | $34.93 | 178,500 | — | — |
| 2026-06-02 | $20.85 | $36.18 | 224,900 | — | — |
| 2026-06-01 | $20.39 | $35.38 | 213,000 | — | — |
| 2026-05-29 | $20.66 | $35.85 | 183,500 | — | — |
| 2026-05-28 | $20.64 | $35.82 | 148,400 | — | — |
| 2026-05-27 | $20.40 | $35.40 | 126,600 | — | — |
| 2026-05-26 | $20.47 | $35.52 | 170,200 | — | — |
| 2026-05-22 | $20.22 | $35.09 | 254,000 | — | — |
| 2026-05-21 | $19.95 | $34.62 | 227,200 | — | — |
| 2026-05-20 | $19.70 | $34.19 | 173,000 | — | — |
| 2026-05-19 | $19.15 | $33.23 | 106,700 | — | — |
| 2026-05-18 | $19.32 | $33.53 | 114,900 | — | — |
| 2026-05-15 | $19.05 | $33.06 | 265,300 | — | — |
| 2026-05-14 | $19.45 | $33.75 | 129,400 | — | — |
| 2026-05-13 | $19.22 | $33.35 | 209,100 | — | — |
| 2026-05-12 | $19.46 | $33.77 | 182,700 | — | — |
| 2026-05-11 | $19.41 | $33.68 | 181,200 | — | — |
| 2026-05-08 | $19.72 | $34.22 | 125,700 | — | — |
| 2026-05-07 | $19.76 | $34.29 | 126,300 | — | — |
| 2026-05-06 | $19.75 | $34.27 | 136,200 | — | — |
| 2026-05-05 | $19.58 | $33.98 | 120,700 | — | — |
| 2026-05-04 | $19.28 | $33.46 | 168,200 | — | — |
| 2026-05-01 | $19.50 | $33.84 | 193,500 | — | — |
| 2026-04-30 | $19.30 | $33.49 | 197,100 | — | — |
| 2026-04-29 | $19.12 | $33.18 | 255,700 | — | — |
| 2026-04-28 | $19.57 | $33.96 | 253,400 | — | — |
| 2026-04-27 | $19.19 | $33.30 | 307,400 | — | — |
| 2026-04-24 | $19.10 | $33.15 | 353,800 | — | — |
| 2026-04-23 | $19.25 | $33.41 | 228,500 | — | — |
| 2026-04-22 | $19.18 | $33.29 | 237,800 | — | — |
| 2026-04-21 | $19.02 | $33.01 | 255,800 | — | — |
| 2026-04-20 | $19.63 | $34.07 | 287,300 | — | — |
| 2026-04-17 | $19.98 | $34.67 | 260,400 | — | — |
| 2026-04-16 | $19.38 | $33.63 | 308,900 | — | — |
| 2026-04-15 | $19.43 | $33.72 | 177,700 | — | — |
| 2026-04-14 | $19.30 | $33.49 | 180,200 | — | — |
| 2026-04-13 | $19.39 | $33.65 | 197,500 | — | — |
| 2026-04-10 | $19.53 | $33.89 | 190,600 | — | — |
| 2026-04-09 | $19.60 | $34.01 | 237,000 | — | — |
| 2026-04-08 | $19.76 | $34.29 | 280,800 | — | — |
| 2026-04-07 | $19.20 | $33.32 | 347,000 | — | — |
| 2026-04-06 | $19.17 | $33.27 | 161,700 | — | — |
| 2026-04-02 | $18.86 | $32.73 | 486,000 | — | — |
| 2026-04-01 | $18.79 | $32.61 | 300,500 | — | — |
| 2026-03-31 | $18.68 | $32.42 | 246,800 | — | — |
| 2026-03-30 | $18.32 | $31.79 | 253,400 | — | — |
| 2026-03-27 | $18.10 | $31.41 | 160,400 | — | — |
| 2026-03-26 | $18.35 | $31.84 | 313,700 | — | — |
| 2026-03-25 | $18.32 | $31.79 | 194,800 | — | — |
| 2026-03-24 | $18.29 | $31.74 | 254,200 | — | — |
| 2026-03-23 | $18.14 | $31.48 | 406,000 | — | — |
| 2026-03-20 | $17.75 | $30.80 | 498,800 | — | — |
| 2026-03-19 | $17.89 | $31.05 | 309,200 | — | — |
| 2026-03-18 | $17.48 | $30.33 | 281,100 | — | — |
| 2026-03-17 | $17.80 | $30.89 | 196,300 | — | — |
| 2026-03-16 | $17.80 | $30.89 | 176,200 | — | — |
| 2026-03-13 | $17.72 | $30.75 | 212,400 | — | — |
| 2026-03-12 | $17.73 | $30.77 | 230,100 | — | — |
| 2026-03-11 | $17.72 | $30.75 | 169,500 | — | — |
| 2026-03-10 | $17.98 | $31.20 | 255,000 | — | — |
| 2026-03-09 | $17.92 | $31.10 | 284,600 | — | — |
| 2026-03-06 | $17.99 | $31.22 | 276,300 | — | — |
| 2026-03-05 | $18.07 | $31.36 | 255,600 | — | — |
| 2026-03-04 | $18.48 | $32.07 | 177,500 | — | — |
| 2026-03-03 | $18.61 | $32.09 | 237,000 | — | — |
| 2026-03-02 | $18.79 | $32.40 | 166,700 | — | — |
| 2026-02-27 | $18.58 | $32.04 | 261,300 | — | — |
| 2026-02-26 | $19.42 | $33.48 | 188,600 | — | — |
| 2026-02-25 | $19.41 | $33.47 | 176,400 | — | — |
| 2026-02-24 | $18.80 | $32.42 | 155,200 | — | — |
| 2026-02-23 | $18.83 | $32.47 | 232,600 | — | — |
| 2026-02-20 | $19.71 | $33.98 | 193,700 | — | — |
| 2026-02-19 | $19.54 | $33.69 | 215,400 | — | — |
| 2026-02-18 | $19.65 | $33.88 | 213,000 | — | — |
| 2026-02-17 | $20.09 | $34.64 | 201,700 | — | — |
| 2026-02-13 | $19.79 | $34.12 | 197,100 | — | — |
| 2026-02-12 | $19.68 | $33.93 | 227,300 | — | — |
| 2026-02-11 | $19.75 | $34.05 | 177,000 | — | — |
| 2026-02-10 | $20.19 | $34.81 | 228,900 | — | — |
| 2026-02-09 | $20.38 | $35.14 | 429,500 | — | — |
| 2026-02-06 | $20.33 | $35.05 | 486,800 | — | — |
| 2026-02-05 | $20.03 | $34.54 | 301,900 | — | — |
| 2026-02-04 | $20.02 | $34.52 | 432,900 | — | — |
| 2026-02-03 | $19.75 | $34.05 | 635,300 | — | — |
| 2026-02-02 | $19.42 | $33.48 | 301,200 | — | — |
| 2026-01-30 | $18.97 | $32.71 | 248,600 | — | — |
| 2026-01-29 | $18.45 | $31.81 | 575,100 | — | — |
| 2026-01-28 | $18.37 | $31.67 | 144,000 | — | — |
| 2026-01-27 | $18.54 | $31.97 | 126,100 | — | — |
| 2026-01-26 | $18.43 | $31.78 | 151,200 | — | — |
| 2026-01-23 | $18.33 | $31.60 | 242,600 | — | — |
| 2026-01-22 | $19.00 | $32.76 | 204,900 | — | — |
| 2026-01-21 | $18.90 | $32.59 | 260,100 | — | — |
| 2026-01-20 | $17.98 | $31.00 | 134,300 | — | — |
| 2026-01-16 | $18.26 | $31.48 | 164,000 | — | — |
| 2026-01-15 | $18.44 | $31.79 | 140,200 | — | — |
| 2026-01-14 | $18.07 | $31.16 | 145,600 | — | — |
| 2026-01-13 | $17.78 | $30.66 | 119,500 | — | — |
| 2026-01-12 | $17.85 | $30.78 | 112,400 | — | — |
| 2026-01-09 | $17.86 | $30.79 | 142,000 | — | — |
| 2026-01-08 | $18.11 | $31.23 | 183,400 | — | — |
| 2026-01-07 | $17.59 | $30.33 | 110,400 | — | — |
| 2026-01-06 | $17.72 | $30.55 | 119,600 | — | — |
| 2026-01-05 | $17.71 | $30.54 | 126,900 | — | — |
| 2026-01-02 | $17.41 | $30.02 | 167,500 | — | — |