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
- 2007-12-13 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $22.75 | 69,773 |
| 2026-09-03 | — | — | — | $23.50 | 12,724 |
| 2026-09-02 | — | — | — | $20.73 | 22,764 |
| 2026-09-01 | — | — | — | $20.07 | 18,510 |
| 2026-08-31 | — | — | — | $19.45 | 36,258 |
| 2026-08-28 | — | — | — | $18.17 | 18,200 |
| 2026-08-27 | $18.42 | $18.42 | 443,200 | $17.11 | 17,424 |
| 2026-08-26 | $18.81 | $18.81 | 203,500 | $18.98 | 10,628 |
| 2026-08-25 | $19.13 | $19.13 | 104,400 | $19.01 | 4,627 |
| 2026-08-24 | $19.06 | $19.06 | 279,400 | $20.14 | 32,458 |
| 2026-08-21 | $20.18 | $20.18 | 367,000 | $18.43 | 14,056 |
| 2026-08-20 | $18.09 | $18.09 | 122,900 | $17.73 | 6,949 |
| 2026-08-19 | $17.78 | $17.78 | 150,500 | $18.14 | 12,547 |
| 2026-08-18 | $17.70 | $17.70 | 192,300 | $18.29 | 7,752 |
| 2026-08-17 | $18.11 | $18.11 | 87,700 | $18.27 | 3,579 |
| 2026-08-14 | $18.42 | $18.42 | 166,000 | $18.35 | 14,437 |
| 2026-08-13 | $18.02 | $18.02 | 229,900 | $18.50 | 25,492 |
| 2026-08-12 | $18.48 | $18.48 | 181,100 | $18.67 | 13,916 |
| 2026-08-11 | $18.81 | $18.81 | 143,700 | $18.26 | 6,326 |
| 2026-08-10 | $18.29 | $18.29 | 145,500 | $18.76 | 7,327 |
| 2026-08-07 | $19.09 | $19.09 | 117,600 | $19.51 | 4,882 |
| 2026-08-06 | $19.24 | $19.24 | 148,200 | $19.63 | 7,232 |
| 2026-08-05 | $19.66 | $19.66 | 153,400 | $19.49 | 7,078 |
| 2026-08-04 | $19.48 | $19.48 | 245,000 | $18.40 | 10,742 |
| 2026-08-03 | $18.14 | $18.14 | 164,600 | $17.05 | 12,310 |
| 2026-07-31 | $16.99 | $16.99 | 468,300 | $18.15 | 20,398 |
| 2026-07-30 | $17.73 | $17.73 | 136,000 | $18.14 | 4,407 |
| 2026-07-29 | $18.03 | $18.03 | 289,000 | $19.59 | 21,806 |
| 2026-07-28 | $19.64 | $19.64 | 219,400 | $20.44 | 10,457 |
| 2026-07-27 | $20.12 | $20.12 | 175,300 | $20.36 | 13,320 |
| 2026-07-24 | $19.98 | $19.98 | 162,900 | $19.25 | 6,620 |
| 2026-07-23 | $18.98 | $18.98 | 228,500 | $18.99 | 8,464 |
| 2026-07-22 | $19.24 | $19.24 | 118,100 | $19.31 | 6,630 |
| 2026-07-21 | $19.31 | $19.31 | 158,600 | $19.34 | 6,270 |
| 2026-07-20 | $19.15 | $19.15 | 88,700 | $19.27 | 4,089 |
| 2026-07-17 | $19.14 | $19.14 | 136,000 | — | — |
| 2026-07-16 | $18.98 | $18.98 | 186,100 | — | — |
| 2026-07-15 | $19.01 | $19.01 | 130,700 | — | — |
| 2026-07-14 | $19.01 | $19.01 | 214,200 | — | — |
| 2026-07-13 | $18.36 | $18.36 | 91,600 | — | — |
| 2026-07-10 | $18.27 | $18.27 | 112,600 | — | — |
| 2026-07-09 | $17.96 | $17.96 | 104,500 | — | — |
| 2026-07-08 | $17.82 | $17.82 | 194,400 | — | — |
| 2026-07-07 | $17.50 | $17.50 | 197,500 | — | — |
| 2026-07-06 | $18.32 | $18.32 | 170,000 | — | — |
| 2026-07-02 | $18.34 | $18.34 | 159,400 | — | — |
| 2026-07-01 | $20.09 | $20.09 | 193,100 | — | — |
| 2026-06-30 | $21.12 | $21.12 | 177,800 | — | — |
| 2026-06-29 | $20.94 | $20.94 | 152,900 | — | — |
| 2026-06-26 | $20.92 | $20.92 | 457,100 | — | — |
| 2026-06-25 | $21.47 | $21.47 | 140,500 | — | — |
| 2026-06-24 | $20.99 | $20.99 | 170,600 | — | — |
| 2026-06-23 | $20.25 | $20.25 | 140,300 | — | — |
| 2026-06-22 | $20.85 | $20.85 | 173,300 | — | — |
| 2026-06-18 | $20.68 | $20.68 | 337,700 | — | — |
| 2026-06-17 | $19.41 | $19.41 | 254,300 | — | — |
| 2026-06-16 | $19.56 | $19.56 | 257,400 | — | — |
| 2026-06-15 | $19.91 | $19.91 | 248,800 | — | — |
| 2026-06-12 | $20.26 | $20.26 | 302,500 | — | — |
| 2026-06-11 | $19.05 | $19.05 | 421,400 | — | — |
| 2026-06-10 | $19.96 | $19.96 | 510,600 | — | — |
| 2026-06-09 | $20.61 | $20.61 | 530,200 | — | — |
| 2026-06-08 | $23.86 | $23.86 | 317,300 | — | — |
| 2026-06-05 | $23.18 | $23.18 | 173,000 | — | — |
| 2026-06-04 | $24.13 | $24.13 | 244,300 | — | — |
| 2026-06-03 | $23.95 | $23.95 | 249,700 | — | — |
| 2026-06-02 | $23.29 | $23.29 | 234,400 | — | — |
| 2026-06-01 | $22.04 | $22.04 | 143,000 | — | — |
| 2026-05-29 | $21.82 | $21.82 | 147,100 | — | — |
| 2026-05-28 | $21.73 | $21.73 | 184,400 | — | — |
| 2026-05-27 | $21.64 | $21.64 | 352,200 | — | — |
| 2026-05-26 | $19.98 | $19.98 | 165,200 | — | — |
| 2026-05-22 | $18.68 | $18.68 | 102,800 | — | — |
| 2026-05-21 | $18.70 | $18.70 | 187,600 | — | — |
| 2026-05-20 | $18.53 | $18.53 | 228,600 | — | — |
| 2026-05-19 | $19.05 | $19.05 | 185,000 | — | — |
| 2026-05-18 | $20.01 | $20.01 | 131,500 | — | — |
| 2026-05-15 | $19.72 | $19.72 | 233,900 | — | — |
| 2026-05-14 | $20.15 | $20.15 | 206,900 | — | — |
| 2026-05-13 | $19.77 | $19.77 | 202,500 | — | — |
| 2026-05-12 | $20.56 | $20.56 | 139,900 | — | — |
| 2026-05-11 | $21.35 | $21.35 | 125,000 | — | — |
| 2026-05-08 | $21.55 | $21.55 | 65,600 | — | — |
| 2026-05-07 | $21.50 | $21.50 | 102,300 | — | — |
| 2026-05-06 | $21.39 | $21.39 | 100,300 | — | — |
| 2026-05-05 | $21.36 | $21.36 | 106,100 | — | — |
| 2026-05-04 | $20.99 | $20.99 | 67,700 | — | — |
| 2026-05-01 | $21.22 | $21.22 | 110,100 | — | — |
| 2026-04-30 | $20.91 | $20.91 | 111,500 | — | — |
| 2026-04-29 | $20.27 | $20.27 | 97,000 | — | — |
| 2026-04-28 | $21.13 | $21.13 | 87,300 | — | — |
| 2026-04-27 | $21.42 | $21.42 | 102,000 | — | — |
| 2026-04-24 | $21.28 | $21.28 | 146,700 | — | — |
| 2026-04-23 | $21.44 | $21.44 | 128,300 | — | — |
| 2026-04-22 | $20.41 | $20.41 | 90,600 | — | — |
| 2026-04-21 | $20.08 | $20.08 | 88,500 | — | — |
| 2026-04-20 | $20.55 | $20.55 | 125,100 | — | — |
| 2026-04-17 | $20.35 | $20.35 | 110,100 | — | — |
| 2026-04-16 | $19.41 | $19.41 | 139,800 | — | — |
| 2026-04-15 | $19.28 | $19.28 | 102,800 | — | — |