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
- 1995-01-25 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 | — | — | — | $18.72 | 55,793 |
| 2026-09-03 | — | — | — | $19.09 | 29,024 |
| 2026-09-02 | — | — | — | $18.71 | 28,864 |
| 2026-09-01 | — | — | — | $18.08 | 25,766 |
| 2026-08-31 | — | — | — | $18.86 | 44,305 |
| 2026-08-28 | — | — | — | $19.38 | 41,477 |
| 2026-08-27 | $19.29 | $33.02 | 758,900 | $19.19 | 26,092 |
| 2026-08-26 | $19.44 | $33.28 | 654,600 | $19.53 | 20,437 |
| 2026-08-25 | $19.36 | $33.14 | 750,400 | $19.17 | 32,929 |
| 2026-08-24 | $19.17 | $32.82 | 747,300 | $18.95 | 25,219 |
| 2026-08-21 | $18.80 | $32.18 | 741,600 | $18.66 | 25,416 |
| 2026-08-20 | $18.54 | $31.74 | 804,200 | $19.28 | 29,282 |
| 2026-08-19 | $19.50 | $33.38 | 681,200 | $19.59 | 30,244 |
| 2026-08-18 | $19.17 | $32.82 | 602,000 | $19.50 | 39,751 |
| 2026-08-17 | $19.42 | $33.24 | 777,700 | $19.45 | 24,873 |
| 2026-08-14 | $19.62 | $33.59 | 781,400 | $19.52 | 28,134 |
| 2026-08-13 | $19.68 | $33.69 | 651,100 | $19.27 | 30,079 |
| 2026-08-12 | $19.04 | $32.59 | 807,200 | $19.14 | 28,511 |
| 2026-08-11 | $19.10 | $32.70 | 791,300 | $19.21 | 43,773 |
| 2026-08-10 | $19.22 | $32.90 | 839,200 | $19.54 | 37,967 |
| 2026-08-07 | $19.83 | $33.94 | 1,111,900 | $19.68 | 49,245 |
| 2026-08-06 | $19.51 | $33.40 | 1,575,800 | $19.83 | 48,251 |
| 2026-08-05 | $20.12 | $34.44 | 1,013,800 | $20.91 | 51,516 |
| 2026-08-04 | $20.53 | $35.14 | 1,136,600 | $20.34 | 59,235 |
| 2026-08-03 | $20.30 | $34.75 | 935,000 | $19.74 | 48,350 |
| 2026-07-31 | $19.39 | $33.19 | 4,170,000 | $20.06 | 182,512 |
| 2026-07-30 | $20.12 | $34.44 | 1,379,000 | $19.69 | 55,671 |
| 2026-07-29 | $20.95 | $35.86 | 959,300 | $21.37 | 36,776 |
| 2026-07-28 | $21.59 | $36.96 | 995,500 | $20.82 | 44,012 |
| 2026-07-27 | $20.61 | $35.28 | 857,300 | $20.79 | 39,492 |
| 2026-07-24 | $20.46 | $35.02 | 1,133,300 | $21.10 | 94,223 |
| 2026-07-23 | $21.08 | $36.08 | 785,200 | $21.00 | 36,740 |
| 2026-07-22 | $21.42 | $36.67 | 1,070,900 | $22.01 | 61,228 |
| 2026-07-21 | $21.91 | $37.51 | 865,700 | $21.80 | 66,131 |
| 2026-07-20 | $21.69 | $37.13 | 720,600 | $22.42 | 38,466 |
| 2026-07-17 | $22.16 | $37.93 | 831,000 | — | — |
| 2026-07-16 | $22.76 | $38.96 | 902,000 | — | — |
| 2026-07-15 | $21.96 | $37.59 | 1,159,000 | — | — |
| 2026-07-14 | $21.08 | $36.08 | 871,600 | — | — |
| 2026-07-13 | $21.15 | $36.20 | 740,200 | — | — |
| 2026-07-10 | $21.16 | $36.22 | 1,011,800 | — | — |
| 2026-07-09 | $20.32 | $34.78 | 705,400 | — | — |
| 2026-07-08 | $19.85 | $33.98 | 714,600 | — | — |
| 2026-07-07 | $20.51 | $35.11 | 920,100 | — | — |
| 2026-07-06 | $20.53 | $35.14 | 777,400 | — | — |
| 2026-07-02 | $19.89 | $34.05 | 965,400 | — | — |
| 2026-07-01 | $20.73 | $35.49 | 796,500 | — | — |
| 2026-06-30 | $21.22 | $36.32 | 1,274,000 | — | — |
| 2026-06-29 | $20.86 | $35.71 | 1,358,800 | — | — |
| 2026-06-26 | $20.44 | $34.99 | 3,479,600 | — | — |
| 2026-06-25 | $19.84 | $33.96 | 1,293,700 | — | — |
| 2026-06-24 | $19.59 | $33.53 | 1,178,400 | — | — |
| 2026-06-23 | $18.69 | $31.99 | 943,100 | — | — |
| 2026-06-22 | $18.32 | $31.36 | 1,011,200 | — | — |
| 2026-06-18 | $18.32 | $31.36 | 1,392,000 | — | — |
| 2026-06-17 | $17.46 | $29.89 | 910,500 | — | — |
| 2026-06-16 | $18.89 | $32.34 | 805,900 | — | — |
| 2026-06-15 | $18.72 | $31.38 | 985,700 | — | — |
| 2026-06-12 | $18.94 | $31.75 | 699,300 | — | — |
| 2026-06-11 | $18.59 | $31.16 | 888,600 | — | — |
| 2026-06-10 | $18.08 | $30.30 | 979,300 | — | — |
| 2026-06-09 | $18.88 | $31.65 | 738,400 | — | — |
| 2026-06-08 | $18.75 | $31.43 | 677,000 | — | — |
| 2026-06-05 | $18.27 | $30.62 | 752,900 | — | — |
| 2026-06-04 | $18.20 | $30.51 | 872,900 | — | — |
| 2026-06-03 | $17.89 | $29.99 | 837,800 | — | — |
| 2026-06-02 | $18.61 | $31.19 | 687,300 | — | — |
| 2026-06-01 | $19.06 | $31.95 | 818,700 | — | — |
| 2026-05-29 | $19.21 | $32.20 | 1,087,800 | — | — |
| 2026-05-28 | $19.42 | $32.55 | 795,800 | — | — |
| 2026-05-27 | $18.89 | $31.66 | 771,100 | — | — |
| 2026-05-26 | $18.11 | $30.35 | 670,000 | — | — |
| 2026-05-22 | $17.84 | $29.90 | 538,100 | — | — |
| 2026-05-21 | $17.70 | $29.67 | 926,500 | — | — |
| 2026-05-20 | $17.51 | $29.35 | 769,000 | — | — |
| 2026-05-19 | $17.07 | $28.61 | 603,000 | — | — |
| 2026-05-18 | $17.23 | $28.88 | 740,200 | — | — |
| 2026-05-15 | $17.13 | $28.71 | 743,200 | — | — |
| 2026-05-14 | $17.41 | $29.18 | 578,600 | — | — |
| 2026-05-13 | $17.28 | $28.96 | 831,000 | — | — |
| 2026-05-12 | $17.96 | $30.10 | 736,300 | — | — |
| 2026-05-11 | $17.99 | $30.15 | 845,900 | — | — |
| 2026-05-08 | $18.78 | $31.48 | 638,600 | — | — |
| 2026-05-07 | $18.76 | $31.44 | 785,700 | — | — |
| 2026-05-06 | $19.01 | $31.86 | 746,200 | — | — |
| 2026-05-05 | $18.73 | $31.39 | 712,100 | — | — |
| 2026-05-04 | $18.48 | $30.97 | 1,046,400 | — | — |
| 2026-05-01 | $19.19 | $32.16 | 1,180,000 | — | — |
| 2026-04-30 | $19.76 | $33.12 | 1,790,600 | — | — |
| 2026-04-29 | $18.94 | $31.75 | 1,087,400 | — | — |
| 2026-04-28 | $19.06 | $31.95 | 748,700 | — | — |
| 2026-04-27 | $19.17 | $32.13 | 894,500 | — | — |
| 2026-04-24 | $19.77 | $33.14 | 662,000 | — | — |
| 2026-04-23 | $19.54 | $32.75 | 612,700 | — | — |
| 2026-04-22 | $19.96 | $33.46 | 807,100 | — | — |
| 2026-04-21 | $19.78 | $33.15 | 970,400 | — | — |
| 2026-04-20 | $19.91 | $33.37 | 702,300 | — | — |
| 2026-04-17 | $19.91 | $33.37 | 1,181,100 | — | — |
| 2026-04-16 | $18.88 | $31.65 | 767,900 | — | — |
| 2026-04-15 | $18.92 | $31.71 | 748,700 | — | — |