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
- 2000-09-19 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 | — | — | — | $20.48 | 537,668 |
| 2026-09-03 | — | — | — | $19.54 | 424,580 |
| 2026-09-02 | — | — | — | $19.66 | 548,916 |
| 2026-09-01 | — | — | — | $20.47 | 1,095,570 |
| 2026-08-31 | — | — | — | $19.97 | 725,659 |
| 2026-08-28 | — | — | — | $20.58 | 1,269,588 |
| 2026-08-27 | $19.07 | $46.92 | 9,119,600 | $18.82 | 723,535 |
| 2026-08-26 | $19.03 | $46.83 | 6,789,300 | $19.41 | 406,643 |
| 2026-08-25 | $19.60 | $48.23 | 10,102,900 | $19.48 | 641,010 |
| 2026-08-24 | $19.05 | $46.88 | 14,923,000 | $19.48 | 821,044 |
| 2026-08-21 | $18.34 | $45.13 | 7,302,200 | $18.38 | 332,544 |
| 2026-08-20 | $18.00 | $44.29 | 10,509,300 | $18.03 | 493,466 |
| 2026-08-19 | $18.12 | $44.59 | 12,432,500 | $18.68 | 910,910 |
| 2026-08-18 | $18.48 | $45.47 | 17,417,100 | $18.48 | 1,043,531 |
| 2026-08-17 | $19.53 | $48.06 | 7,972,800 | $19.38 | 472,841 |
| 2026-08-14 | $19.15 | $47.12 | 7,176,700 | $18.94 | 368,122 |
| 2026-08-13 | $19.38 | $47.69 | 7,682,300 | $19.23 | 566,355 |
| 2026-08-12 | $19.31 | $47.51 | 10,598,500 | $19.67 | 628,348 |
| 2026-08-11 | $18.94 | $46.60 | 7,547,500 | $19.19 | 538,098 |
| 2026-08-10 | $18.79 | $46.24 | 9,610,900 | $19.33 | 680,360 |
| 2026-08-07 | $18.72 | $46.06 | 13,371,500 | $18.62 | 963,728 |
| 2026-08-06 | $19.20 | $47.24 | 11,956,800 | $18.79 | 929,286 |
| 2026-08-05 | $19.29 | $47.47 | 15,095,900 | $19.63 | 904,511 |
| 2026-08-04 | $20.63 | $50.76 | 20,080,600 | $19.76 | 1,090,460 |
| 2026-08-03 | $18.69 | $45.99 | 12,063,300 | $17.60 | 887,770 |
| 2026-07-31 | $19.03 | $46.83 | 16,738,100 | $19.91 | 1,295,781 |
| 2026-07-30 | $18.94 | $46.60 | 24,763,000 | $17.54 | 1,490,705 |
| 2026-07-29 | $17.11 | $42.10 | 24,695,100 | $17.07 | 1,597,806 |
| 2026-07-28 | $17.36 | $42.72 | 26,577,200 | $16.89 | 1,608,522 |
| 2026-07-27 | $19.08 | $46.95 | 15,477,300 | $19.90 | 968,313 |
| 2026-07-24 | $19.48 | $47.93 | 16,398,900 | $19.79 | 1,071,522 |
| 2026-07-23 | $20.87 | $51.35 | 9,189,500 | $20.88 | 475,782 |
| 2026-07-22 | $21.29 | $52.39 | 7,356,200 | $21.00 | 372,588 |
| 2026-07-21 | $21.19 | $52.14 | 17,368,100 | $21.47 | 921,369 |
| 2026-07-20 | $20.30 | $49.95 | 15,356,000 | $20.71 | 580,983 |
| 2026-07-17 | $21.25 | $52.29 | 20,772,500 | — | — |
| 2026-07-16 | $22.29 | $54.85 | 20,901,600 | — | — |
| 2026-07-15 | $24.92 | $61.32 | 15,708,500 | — | — |
| 2026-07-14 | $23.84 | $58.66 | 13,175,600 | — | — |
| 2026-07-13 | $23.46 | $57.73 | 21,656,800 | — | — |
| 2026-07-10 | $24.34 | $59.89 | 6,715,400 | — | — |
| 2026-07-09 | $24.86 | $61.17 | 11,973,500 | — | — |
| 2026-07-08 | $24.73 | $60.85 | 17,212,400 | — | — |
| 2026-07-07 | $23.83 | $57.62 | 24,568,000 | — | — |
| 2026-07-06 | $25.83 | $62.46 | 13,180,600 | — | — |
| 2026-07-02 | $24.54 | $59.34 | 21,004,300 | — | — |
| 2026-07-01 | $25.71 | $62.17 | 19,750,300 | — | — |
| 2026-06-30 | $27.21 | $65.80 | 14,475,700 | — | — |
| 2026-06-29 | $26.84 | $64.90 | 11,871,400 | — | — |
| 2026-06-26 | $25.58 | $61.85 | 19,297,900 | — | — |
| 2026-06-25 | $27.73 | $67.05 | 20,939,800 | — | — |
| 2026-06-24 | $28.01 | $67.73 | 24,354,600 | — | — |
| 2026-06-23 | $26.20 | $63.35 | 25,943,500 | — | — |
| 2026-06-22 | $27.50 | $66.50 | 26,322,100 | — | — |
| 2026-06-18 | $24.08 | $58.23 | 26,913,600 | — | — |
| 2026-06-17 | $21.76 | $52.62 | 13,622,500 | — | — |
| 2026-06-16 | $21.62 | $52.28 | 16,464,400 | — | — |
| 2026-06-15 | $23.08 | $55.81 | 15,920,000 | — | — |
| 2026-06-12 | $21.63 | $52.30 | 16,400,400 | — | — |
| 2026-06-11 | $20.68 | $50.01 | 20,628,700 | — | — |
| 2026-06-10 | $18.90 | $45.70 | 20,239,000 | — | — |
| 2026-06-09 | $19.88 | $48.07 | 23,741,800 | — | — |
| 2026-06-08 | $20.00 | $48.36 | 16,800,800 | — | — |
| 2026-06-05 | $19.70 | $47.64 | 32,089,700 | — | — |
| 2026-06-04 | $20.79 | $50.27 | 17,539,700 | — | — |
| 2026-06-03 | $21.42 | $51.80 | 16,532,100 | — | — |
| 2026-06-02 | $22.46 | $54.31 | 15,033,100 | — | — |
| 2026-06-01 | $22.89 | $55.35 | 11,503,000 | — | — |
| 2026-05-29 | $22.18 | $53.63 | 14,650,500 | — | — |
| 2026-05-28 | $22.68 | $54.84 | 16,065,900 | — | — |
| 2026-05-27 | $22.22 | $53.73 | 27,433,600 | — | — |
| 2026-05-26 | $21.08 | $50.97 | 26,752,000 | — | — |
| 2026-05-22 | $18.22 | $44.06 | 10,041,700 | — | — |
| 2026-05-21 | $18.35 | $44.37 | 12,137,400 | — | — |
| 2026-05-20 | $17.56 | $42.46 | 13,552,700 | — | — |
| 2026-05-19 | $17.58 | $42.51 | 19,734,400 | — | — |
| 2026-05-18 | $17.12 | $41.40 | 20,562,800 | — | — |
| 2026-05-15 | $17.20 | $41.59 | 15,989,800 | — | — |
| 2026-05-14 | $17.13 | $41.42 | 17,559,800 | — | — |
| 2026-05-13 | $15.92 | $38.50 | 11,526,700 | — | — |
| 2026-05-12 | $16.06 | $38.83 | 19,760,200 | — | — |
| 2026-05-11 | $15.59 | $37.70 | 13,858,600 | — | — |
| 2026-05-08 | $15.42 | $37.29 | 14,785,200 | — | — |
| 2026-05-07 | $15.16 | $36.66 | 16,029,100 | — | — |
| 2026-05-06 | $15.23 | $36.83 | 30,100,100 | — | — |
| 2026-05-05 | $14.01 | $33.88 | 23,357,500 | — | — |
| 2026-05-04 | $12.98 | $31.39 | 9,248,300 | — | — |
| 2026-05-01 | $13.05 | $31.56 | 8,407,600 | — | — |
| 2026-04-30 | $13.06 | $31.58 | 15,475,600 | — | — |
| 2026-04-29 | $12.75 | $30.83 | 25,368,600 | — | — |
| 2026-04-28 | $11.66 | $28.19 | 12,220,800 | — | — |
| 2026-04-27 | $11.69 | $28.27 | 12,884,400 | — | — |
| 2026-04-24 | $12.28 | $29.69 | 10,979,200 | — | — |
| 2026-04-23 | $12.00 | $29.02 | 10,655,400 | — | — |
| 2026-04-22 | $12.71 | $30.73 | 10,053,700 | — | — |
| 2026-04-21 | $12.33 | $29.82 | 13,172,400 | — | — |
| 2026-04-20 | $12.64 | $30.56 | 22,647,200 | — | — |
| 2026-04-17 | $11.66 | $28.19 | 20,922,400 | — | — |
| 2026-04-16 | $10.62 | $25.68 | 11,609,100 | — | — |
| 2026-04-15 | $9.95 | $24.06 | 7,029,300 | — | — |
| 2026-04-14 | $9.59 | $23.19 | 5,458,400 | — | — |
| 2026-04-13 | $9.70 | $23.46 | 7,030,900 | — | — |
| 2026-04-10 | $9.74 | $23.55 | 6,704,800 | — | — |
| 2026-04-09 | $9.53 | $23.04 | 7,807,500 | — | — |
| 2026-04-08 | $9.47 | $22.90 | 12,162,400 | — | — |
| 2026-04-07 | $9.31 | $22.51 | 16,941,400 | — | — |
| 2026-04-06 | $8.69 | $21.01 | 5,440,200 | — | — |
| 2026-04-02 | $8.67 | $20.96 | 7,663,000 | — | — |
| 2026-04-01 | $8.97 | $21.69 | 7,814,200 | — | — |
| 2026-03-31 | $8.98 | $21.71 | 10,412,400 | — | — |
| 2026-03-30 | $8.61 | $20.82 | 12,277,700 | — | — |
| 2026-03-27 | $8.87 | $21.45 | 8,178,000 | — | — |
| 2026-03-26 | $9.02 | $21.81 | 8,802,000 | — | — |
| 2026-03-25 | $9.31 | $22.51 | 6,822,500 | — | — |
| 2026-03-24 | $9.05 | $21.88 | 8,451,800 | — | — |
| 2026-03-23 | $9.09 | $21.98 | 7,752,400 | — | — |
| 2026-03-20 | $9.12 | $22.05 | 11,090,300 | — | — |
| 2026-03-19 | $9.26 | $22.39 | 6,562,900 | — | — |
| 2026-03-18 | $9.30 | $22.49 | 8,057,300 | — | — |
| 2026-03-17 | $9.52 | $23.02 | 4,438,500 | — | — |
| 2026-03-16 | $9.47 | $22.90 | 5,426,200 | — | — |
| 2026-03-13 | $9.27 | $22.42 | 5,228,100 | — | — |
| 2026-03-12 | $9.35 | $22.61 | 9,027,700 | — | — |
| 2026-03-11 | $9.70 | $23.46 | 5,921,900 | — | — |
| 2026-03-10 | $9.48 | $22.92 | 8,597,400 | — | — |
| 2026-03-09 | $9.73 | $23.53 | 14,962,600 | — | — |
| 2026-03-06 | $9.60 | $23.21 | 9,251,000 | — | — |
| 2026-03-05 | $9.75 | $23.58 | 7,232,100 | — | — |
| 2026-03-04 | $9.88 | $23.89 | 7,144,200 | — | — |
| 2026-03-03 | $9.90 | $23.94 | 13,527,400 | — | — |
| 2026-03-02 | $10.51 | $25.41 | 4,965,300 | — | — |
| 2026-02-27 | $10.44 | $25.24 | 4,661,600 | — | — |
| 2026-02-26 | $10.30 | $24.91 | 8,986,300 | — | — |
| 2026-02-25 | $10.55 | $25.51 | 6,630,800 | — | — |
| 2026-02-24 | $10.92 | $26.41 | 6,955,100 | — | — |
| 2026-02-23 | $10.42 | $25.20 | 6,005,600 | — | — |
| 2026-02-20 | $10.40 | $25.15 | 8,402,000 | — | — |
| 2026-02-19 | $10.13 | $24.50 | 3,988,100 | — | — |
| 2026-02-18 | $10.23 | $24.74 | 6,501,100 | — | — |
| 2026-02-17 | $10.27 | $24.83 | 6,634,300 | — | — |
| 2026-02-13 | $10.42 | $25.20 | 8,147,100 | — | — |
| 2026-02-12 | $10.29 | $24.88 | 9,376,700 | — | — |
| 2026-02-11 | $10.30 | $24.91 | 9,197,400 | — | — |
| 2026-02-10 | $9.91 | $23.96 | 7,082,300 | — | — |
| 2026-02-09 | $10.05 | $24.30 | 8,127,200 | — | — |
| 2026-02-06 | $10.06 | $24.33 | 14,596,500 | — | — |
| 2026-02-05 | $9.97 | $24.11 | 11,102,100 | — | — |
| 2026-02-04 | $9.95 | $24.06 | 14,215,500 | — | — |
| 2026-02-03 | $9.85 | $23.82 | 13,435,300 | — | — |
| 2026-02-02 | $10.04 | $24.28 | 10,523,000 | — | — |
| 2026-01-30 | $10.18 | $24.62 | 17,812,700 | — | — |
| 2026-01-29 | $10.58 | $25.58 | 14,392,700 | — | — |
| 2026-01-28 | $11.38 | $27.52 | 25,816,700 | — | — |
| 2026-01-27 | $12.48 | $30.18 | 26,912,600 | — | — |
| 2026-01-26 | $11.33 | $27.40 | 19,391,700 | — | — |
| 2026-01-23 | $10.54 | $25.49 | 12,720,200 | — | — |
| 2026-01-22 | $10.90 | $26.36 | 8,575,400 | — | — |
| 2026-01-21 | $11.13 | $26.91 | 19,442,600 | — | — |
| 2026-01-20 | $10.78 | $26.07 | 24,441,200 | — | — |
| 2026-01-16 | $9.30 | $22.49 | 14,269,600 | — | — |
| 2026-01-15 | $8.77 | $21.21 | 10,913,300 | — | — |
| 2026-01-14 | $8.79 | $21.26 | 10,693,100 | — | — |
| 2026-01-13 | $8.66 | $20.94 | 7,590,500 | — | — |
| 2026-01-12 | $8.85 | $21.40 | 6,418,500 | — | — |
| 2026-01-09 | $8.79 | $21.26 | 11,347,200 | — | — |
| 2026-01-08 | $8.55 | $20.67 | 11,429,800 | — | — |
| 2026-01-07 | $8.93 | $21.59 | 21,011,100 | — | — |
| 2026-01-06 | $8.12 | $19.63 | 16,423,400 | — | — |
| 2026-01-05 | $7.77 | $18.79 | 10,479,800 | — | — |
| 2026-01-02 | $7.84 | $18.96 | 11,607,400 | — | — |