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
- 2015-01-16 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 | — | — | — | $21.37 | 36,578 |
| 2026-09-03 | — | — | — | $21.40 | 77,255 |
| 2026-09-02 | — | — | — | $21.39 | 90,078 |
| 2026-09-01 | — | — | — | $21.25 | 84,907 |
| 2026-08-31 | — | — | — | $21.54 | 29,840 |
| 2026-08-28 | — | — | — | $21.46 | 32,384 |
| 2026-08-27 | $21.32 | $33.40 | 619,000 | $21.37 | 30,216 |
| 2026-08-26 | $21.45 | $33.60 | 604,200 | $21.60 | 33,205 |
| 2026-08-25 | $21.72 | $34.03 | 777,500 | $21.49 | 56,528 |
| 2026-08-24 | $21.60 | $33.84 | 697,100 | $22.40 | 23,760 |
| 2026-08-21 | $21.43 | $33.57 | 583,200 | $21.30 | 20,005 |
| 2026-08-20 | $21.53 | $33.73 | 766,100 | $21.62 | 22,927 |
| 2026-08-19 | $21.70 | $34.00 | 697,600 | $21.65 | 48,379 |
| 2026-08-18 | $21.71 | $34.01 | 983,900 | $21.82 | 112,168 |
| 2026-08-17 | $21.85 | $34.23 | 675,700 | $21.64 | 28,046 |
| 2026-08-14 | $21.87 | $34.26 | 537,200 | $22.09 | 27,369 |
| 2026-08-13 | $21.99 | $34.45 | 578,300 | $21.87 | 16,562 |
| 2026-08-12 | $21.81 | $34.17 | 647,300 | $21.77 | 41,804 |
| 2026-08-11 | $21.63 | $33.89 | 696,400 | $21.89 | 34,298 |
| 2026-08-10 | $21.79 | $34.14 | 1,274,000 | $21.52 | 86,206 |
| 2026-08-07 | $21.63 | $33.89 | 966,500 | $21.06 | 73,760 |
| 2026-08-06 | $21.54 | $33.74 | 899,800 | $21.76 | 51,137 |
| 2026-08-05 | $22.04 | $34.53 | 784,200 | $22.41 | 37,488 |
| 2026-08-04 | $22.31 | $34.95 | 980,700 | $22.39 | 48,649 |
| 2026-08-03 | $22.60 | $35.41 | 830,100 | $22.85 | 48,329 |
| 2026-07-31 | $22.66 | $35.50 | 851,800 | $22.64 | 38,051 |
| 2026-07-30 | $22.81 | $35.73 | 669,800 | $22.88 | 42,705 |
| 2026-07-29 | $22.98 | $36.00 | 762,700 | $23.24 | 85,100 |
| 2026-07-28 | $23.16 | $36.28 | 768,700 | $23.57 | 57,142 |
| 2026-07-27 | $23.33 | $36.55 | 559,700 | $23.41 | 40,604 |
| 2026-07-24 | $23.35 | $36.58 | 777,700 | $23.01 | 32,632 |
| 2026-07-23 | $22.90 | $35.88 | 758,700 | $23.07 | 24,687 |
| 2026-07-22 | $23.15 | $36.27 | 1,043,300 | $23.80 | 62,011 |
| 2026-07-21 | $23.60 | $36.97 | 820,100 | $23.53 | 32,426 |
| 2026-07-20 | $23.52 | $36.85 | 918,100 | $23.96 | 79,335 |
| 2026-07-17 | $23.70 | $37.13 | 698,400 | — | — |
| 2026-07-16 | $23.63 | $37.02 | 976,400 | — | — |
| 2026-07-15 | $22.75 | $35.64 | 534,000 | — | — |
| 2026-07-14 | $22.92 | $35.91 | 661,900 | — | — |
| 2026-07-13 | $22.81 | $35.73 | 732,400 | — | — |
| 2026-07-10 | $22.76 | $35.66 | 496,100 | — | — |
| 2026-07-09 | $22.72 | $35.59 | 644,600 | — | — |
| 2026-07-08 | $22.89 | $35.86 | 778,000 | — | — |
| 2026-07-07 | $23.06 | $36.13 | 838,900 | — | — |
| 2026-07-06 | $22.61 | $35.42 | 592,200 | — | — |
| 2026-07-02 | $22.96 | $35.97 | 1,397,400 | — | — |
| 2026-07-01 | $22.64 | $35.47 | 962,000 | — | — |
| 2026-06-30 | $22.88 | $35.84 | 1,103,700 | — | — |
| 2026-06-29 | $23.15 | $36.27 | 1,252,700 | — | — |
| 2026-06-26 | $23.40 | $36.66 | 3,453,300 | — | — |
| 2026-06-25 | $23.38 | $36.63 | 1,206,600 | — | — |
| 2026-06-24 | $23.23 | $36.39 | 2,076,100 | — | — |
| 2026-06-23 | $22.92 | $35.91 | 1,353,700 | — | — |
| 2026-06-22 | $22.35 | $35.01 | 1,226,600 | — | — |
| 2026-06-18 | $22.27 | $34.89 | 1,882,300 | — | — |
| 2026-06-17 | $22.29 | $34.92 | 1,134,900 | — | — |
| 2026-06-16 | $23.03 | $36.08 | 1,292,400 | — | — |
| 2026-06-15 | $22.92 | $35.91 | 1,108,200 | — | — |
| 2026-06-12 | $23.92 | $37.14 | 787,400 | — | — |
| 2026-06-11 | $23.78 | $36.93 | 834,800 | — | — |
| 2026-06-10 | $23.76 | $36.90 | 649,400 | — | — |
| 2026-06-09 | $23.63 | $36.69 | 981,100 | — | — |
| 2026-06-08 | $22.96 | $35.65 | 584,000 | — | — |
| 2026-06-05 | $22.89 | $35.54 | 705,500 | — | — |
| 2026-06-04 | $22.35 | $34.71 | 757,200 | — | — |
| 2026-06-03 | $22.15 | $34.40 | 536,700 | — | — |
| 2026-06-02 | $22.31 | $34.64 | 567,500 | — | — |
| 2026-06-01 | $22.19 | $34.46 | 811,600 | — | — |
| 2026-05-29 | $22.44 | $34.85 | 1,448,100 | — | — |
| 2026-05-28 | $22.65 | $35.17 | 650,600 | — | — |
| 2026-05-27 | $22.68 | $35.22 | 759,700 | — | — |
| 2026-05-26 | $22.62 | $35.13 | 984,700 | — | — |
| 2026-05-22 | $22.28 | $34.60 | 632,100 | — | — |
| 2026-05-21 | $22.38 | $34.75 | 1,137,300 | — | — |
| 2026-05-20 | $21.97 | $34.12 | 481,200 | — | — |
| 2026-05-19 | $21.72 | $33.73 | 564,800 | — | — |
| 2026-05-18 | $21.65 | $33.62 | 549,500 | — | — |
| 2026-05-15 | $21.30 | $33.08 | 714,500 | — | — |
| 2026-05-14 | $21.57 | $33.50 | 372,100 | — | — |
| 2026-05-13 | $21.40 | $33.23 | 445,200 | — | — |
| 2026-05-12 | $21.69 | $33.68 | 728,700 | — | — |
| 2026-05-11 | $21.77 | $33.81 | 733,600 | — | — |
| 2026-05-08 | $21.61 | $33.56 | 913,900 | — | — |
| 2026-05-07 | $22.03 | $34.21 | 711,100 | — | — |
| 2026-05-06 | $22.05 | $34.24 | 481,800 | — | — |
| 2026-05-05 | $21.87 | $33.96 | 513,200 | — | — |
| 2026-05-04 | $21.66 | $33.63 | 916,100 | — | — |
| 2026-05-01 | $21.85 | $33.93 | 799,600 | — | — |
| 2026-04-30 | $21.92 | $34.04 | 1,639,200 | — | — |
| 2026-04-29 | $21.50 | $33.39 | 1,875,600 | — | — |
| 2026-04-28 | $22.12 | $34.35 | 1,146,600 | — | — |
| 2026-04-27 | $21.82 | $33.88 | 781,800 | — | — |
| 2026-04-24 | $21.70 | $33.70 | 717,400 | — | — |
| 2026-04-23 | $21.59 | $33.53 | 404,400 | — | — |
| 2026-04-22 | $21.35 | $33.15 | 676,900 | — | — |
| 2026-04-21 | $21.60 | $33.54 | 842,100 | — | — |
| 2026-04-20 | $21.71 | $33.71 | 806,300 | — | — |
| 2026-04-17 | $22.02 | $34.19 | 1,052,700 | — | — |
| 2026-04-16 | $21.76 | $33.79 | 1,516,800 | — | — |
| 2026-04-15 | $21.42 | $33.26 | 618,800 | — | — |
| 2026-04-14 | $21.24 | $32.98 | 511,300 | — | — |
| 2026-04-13 | $20.93 | $32.50 | 586,600 | — | — |
| 2026-04-10 | $20.95 | $32.53 | 609,300 | — | — |
| 2026-04-09 | $20.83 | $32.35 | 666,800 | — | — |
| 2026-04-08 | $20.62 | $32.02 | 945,200 | — | — |
| 2026-04-07 | $20.41 | $31.69 | 815,500 | — | — |
| 2026-04-06 | $20.42 | $31.71 | 851,400 | — | — |
| 2026-04-02 | $20.37 | $31.63 | 903,000 | — | — |
| 2026-04-01 | $19.89 | $30.89 | 1,029,700 | — | — |
| 2026-03-31 | $19.98 | $31.03 | 1,461,800 | — | — |
| 2026-03-30 | $20.05 | $31.13 | 912,800 | — | — |
| 2026-03-27 | $20.00 | $31.06 | 881,600 | — | — |
| 2026-03-26 | $20.17 | $31.32 | 644,800 | — | — |
| 2026-03-25 | $20.18 | $31.34 | 953,600 | — | — |
| 2026-03-24 | $20.23 | $31.41 | 1,074,500 | — | — |
| 2026-03-23 | $20.24 | $31.43 | 1,743,100 | — | — |
| 2026-03-20 | $20.35 | $31.60 | 2,374,400 | — | — |
| 2026-03-19 | $20.77 | $32.25 | 1,066,600 | — | — |
| 2026-03-18 | $20.71 | $32.16 | 887,600 | — | — |
| 2026-03-17 | $20.96 | $32.55 | 959,700 | — | — |
| 2026-03-16 | $20.84 | $32.36 | 1,055,700 | — | — |
| 2026-03-13 | $20.54 | $31.90 | 905,000 | — | — |
| 2026-03-12 | $20.63 | $31.71 | 977,700 | — | — |
| 2026-03-11 | $20.70 | $31.82 | 1,245,900 | — | — |
| 2026-03-10 | $20.40 | $31.36 | 942,200 | — | — |
| 2026-03-09 | $20.32 | $31.23 | 813,200 | — | — |
| 2026-03-06 | $20.48 | $31.48 | 617,200 | — | — |
| 2026-03-05 | $20.71 | $31.83 | 693,100 | — | — |
| 2026-03-04 | $20.89 | $32.11 | 961,600 | — | — |
| 2026-03-03 | $20.96 | $32.22 | 724,000 | — | — |
| 2026-03-02 | $21.06 | $32.37 | 1,289,200 | — | — |
| 2026-02-27 | $21.25 | $32.66 | 1,512,100 | — | — |
| 2026-02-26 | $21.29 | $32.72 | 1,052,300 | — | — |
| 2026-02-25 | $21.00 | $32.28 | 586,800 | — | — |
| 2026-02-24 | $20.68 | $31.79 | 620,600 | — | — |
| 2026-02-23 | $20.92 | $32.15 | 750,600 | — | — |
| 2026-02-20 | $21.00 | $32.28 | 1,298,700 | — | — |
| 2026-02-19 | $20.62 | $31.69 | 941,900 | — | — |
| 2026-02-18 | $20.65 | $31.74 | 948,200 | — | — |
| 2026-02-17 | $21.00 | $32.28 | 797,800 | — | — |
| 2026-02-13 | $20.77 | $31.92 | 1,119,400 | — | — |
| 2026-02-12 | $20.67 | $31.77 | 1,181,700 | — | — |
| 2026-02-11 | $20.69 | $31.80 | 1,095,300 | — | — |
| 2026-02-10 | $21.04 | $32.34 | 767,900 | — | — |
| 2026-02-09 | $20.86 | $32.06 | 883,900 | — | — |
| 2026-02-06 | $21.03 | $32.32 | 1,626,100 | — | — |
| 2026-02-05 | $20.99 | $32.26 | 1,044,500 | — | — |
| 2026-02-04 | $20.52 | $31.54 | 1,070,500 | — | — |
| 2026-02-03 | $19.98 | $30.71 | 1,574,000 | — | — |
| 2026-02-02 | $19.58 | $30.10 | 687,100 | — | — |
| 2026-01-30 | $19.43 | $29.86 | 849,200 | — | — |
| 2026-01-29 | $19.20 | $29.51 | 534,000 | — | — |
| 2026-01-28 | $18.77 | $28.85 | 608,400 | — | — |
| 2026-01-27 | $19.17 | $29.47 | 520,900 | — | — |
| 2026-01-26 | $18.96 | $29.14 | 985,600 | — | — |
| 2026-01-23 | $19.13 | $29.40 | 937,800 | — | — |
| 2026-01-22 | $19.27 | $29.62 | 1,023,400 | — | — |
| 2026-01-21 | $19.27 | $29.62 | 767,300 | — | — |
| 2026-01-20 | $19.30 | $29.66 | 1,194,300 | — | — |
| 2026-01-16 | $18.96 | $29.14 | 1,151,100 | — | — |
| 2026-01-15 | $18.66 | $28.68 | 885,900 | — | — |
| 2026-01-14 | $18.60 | $28.59 | 1,240,600 | — | — |
| 2026-01-13 | $18.72 | $28.77 | 831,100 | — | — |
| 2026-01-12 | $18.86 | $28.99 | 1,425,700 | — | — |
| 2026-01-09 | $19.13 | $29.40 | 678,700 | — | — |
| 2026-01-08 | $19.35 | $29.74 | 716,300 | — | — |
| 2026-01-07 | $19.12 | $29.39 | 791,300 | — | — |
| 2026-01-06 | $19.04 | $29.27 | 1,166,300 | — | — |
| 2026-01-05 | $18.74 | $28.80 | 1,164,600 | — | — |
| 2026-01-02 | $19.10 | $29.36 | 810,500 | — | — |