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
- 2011-10-04 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $17.78 | 202,464 |
| 2026-09-01 | — | — | — | $18.50 | 255,901 |
| 2026-08-31 | — | — | — | $18.56 | 167,727 |
| 2026-08-28 | — | — | — | $18.37 | 225,988 |
| 2026-08-27 | $18.15 | $18.15 | 5,262,400 | $18.72 | 147,503 |
| 2026-08-26 | $18.79 | $18.79 | 4,479,100 | $19.03 | 177,995 |
| 2026-08-25 | $18.95 | $18.95 | 4,573,000 | $19.24 | 136,999 |
| 2026-08-24 | $19.52 | $19.52 | 6,053,200 | $19.21 | 205,667 |
| 2026-08-21 | $19.40 | $19.40 | 5,551,000 | $19.42 | 266,258 |
| 2026-08-20 | $19.88 | $19.88 | 8,543,100 | $19.88 | 318,243 |
| 2026-08-19 | $19.59 | $19.59 | 8,649,600 | $20.08 | 358,586 |
| 2026-08-18 | $20.50 | $20.50 | 6,719,500 | — | — |
| 2026-08-17 | $20.31 | $20.31 | 7,161,300 | — | — |
| 2026-08-14 | $20.10 | $20.10 | 7,135,600 | — | — |
| 2026-08-13 | $20.52 | $20.52 | 5,830,000 | — | — |
| 2026-08-12 | $20.33 | $20.33 | 6,553,300 | — | — |
| 2026-08-11 | $21.19 | $21.19 | 4,136,700 | — | — |
| 2026-08-10 | $21.63 | $21.63 | 4,925,800 | — | — |
| 2026-08-07 | $21.62 | $21.62 | 6,758,100 | — | — |
| 2026-08-06 | $21.56 | $21.56 | 5,660,900 | — | — |
| 2026-08-05 | $22.06 | $22.06 | 7,560,800 | — | — |
| 2026-08-04 | $23.18 | $23.18 | 7,088,500 | — | — |
| 2026-08-03 | $22.93 | $22.93 | 6,052,600 | — | — |
| 2026-07-31 | $23.27 | $23.27 | 8,718,700 | — | — |
| 2026-07-30 | $24.30 | $24.30 | 7,128,200 | — | — |
| 2026-07-29 | $26.94 | $26.94 | 11,417,600 | — | — |
| 2026-07-28 | $24.68 | $24.68 | 5,931,400 | — | — |
| 2026-07-27 | $24.77 | $24.77 | 6,005,000 | — | — |
| 2026-07-24 | $25.09 | $25.09 | 7,957,700 | — | — |
| 2026-07-23 | $25.65 | $25.65 | 10,960,600 | — | — |
| 2026-07-22 | $23.76 | $23.76 | 5,741,500 | — | — |
| 2026-07-21 | $23.51 | $23.51 | 5,484,000 | — | — |
| 2026-07-20 | $24.75 | $24.75 | 7,228,600 | — | — |
| 2026-07-17 | $25.44 | $25.44 | 12,750,400 | — | — |
| 2026-07-16 | $23.38 | $23.38 | 7,747,700 | — | — |
| 2026-07-15 | $22.71 | $22.71 | 8,184,200 | — | — |
| 2026-07-14 | $23.80 | $23.80 | 5,820,400 | — | — |
| 2026-07-13 | $24.32 | $24.32 | 9,132,400 | — | — |
| 2026-07-10 | $23.18 | $23.18 | 7,603,500 | — | — |
| 2026-07-09 | $24.04 | $24.04 | 5,145,400 | — | — |
| 2026-07-08 | $24.63 | $24.63 | 9,808,800 | — | — |
| 2026-07-07 | $24.14 | $24.14 | 9,392,200 | — | — |
| 2026-07-06 | $23.79 | $23.79 | 6,154,700 | — | — |
| 2026-07-02 | $24.80 | $24.80 | 6,548,600 | — | — |
| 2026-07-01 | $25.19 | $25.19 | 4,847,700 | — | — |
| 2026-06-30 | $24.89 | $24.89 | 4,261,700 | — | — |
| 2026-06-29 | $25.71 | $25.71 | 5,123,700 | — | — |
| 2026-06-26 | $27.22 | $27.22 | 4,600,300 | — | — |
| 2026-06-25 | $26.97 | $26.97 | 5,355,200 | — | — |
| 2026-06-24 | $27.65 | $27.65 | 4,859,300 | — | — |
| 2026-06-23 | $28.00 | $28.00 | 7,425,700 | — | — |
| 2026-06-22 | $25.86 | $25.86 | 5,023,800 | — | — |
| 2026-06-18 | $26.00 | $26.00 | 5,613,600 | — | — |
| 2026-06-17 | $27.44 | $27.44 | 9,849,000 | — | — |
| 2026-06-16 | $25.84 | $25.84 | 4,367,600 | — | — |
| 2026-06-15 | $25.77 | $25.77 | 6,351,200 | — | — |
| 2026-06-12 | $28.73 | $28.73 | 7,619,500 | — | — |
| 2026-06-11 | $30.81 | $30.81 | 7,061,200 | — | — |
| 2026-06-10 | $33.27 | $33.27 | 6,937,600 | — | — |
| 2026-06-09 | $30.54 | $30.54 | 11,043,600 | — | — |
| 2026-06-08 | $29.85 | $29.85 | 7,814,000 | — | — |
| 2026-06-05 | $30.68 | $30.68 | 17,731,700 | — | — |
| 2026-06-04 | $27.64 | $27.64 | 10,894,100 | — | — |
| 2026-06-03 | $29.08 | $29.08 | 8,503,600 | — | — |
| 2026-06-02 | $29.15 | $29.15 | 6,245,800 | — | — |
| 2026-06-01 | $29.95 | $29.95 | 9,807,400 | — | — |
| 2026-05-29 | $28.77 | $28.77 | 10,823,100 | — | — |
| 2026-05-28 | $29.49 | $29.49 | 5,586,500 | — | — |
| 2026-05-27 | $30.39 | $30.39 | 5,655,900 | — | — |
| 2026-05-26 | $31.41 | $31.41 | 9,200,600 | — | — |
| 2026-05-22 | $32.91 | $32.91 | 7,446,100 | — | — |
| 2026-05-21 | $32.65 | $32.65 | 9,603,700 | — | — |
| 2026-05-20 | $34.11 | $34.11 | 8,096,100 | — | — |
| 2026-05-19 | $35.28 | $35.28 | 7,365,100 | — | — |
| 2026-05-18 | $34.79 | $34.79 | 12,952,800 | — | — |
| 2026-05-15 | $35.76 | $35.76 | 19,391,200 | — | — |
| 2026-05-14 | $35.43 | $35.43 | 10,090,400 | — | — |
| 2026-05-13 | $36.71 | $36.71 | 13,702,700 | — | — |
| 2026-05-12 | $35.74 | $35.74 | 14,081,400 | — | — |
| 2026-05-11 | $36.98 | $36.98 | 6,066,500 | — | — |
| 2026-05-08 | $36.10 | $36.10 | 6,213,700 | — | — |
| 2026-05-07 | $35.84 | $35.84 | 10,527,600 | — | — |
| 2026-05-06 | $36.37 | $36.37 | 7,568,300 | — | — |
| 2026-05-05 | $37.46 | $37.46 | 9,292,100 | — | — |
| 2026-05-04 | $37.33 | $37.33 | 6,864,900 | — | — |
| 2026-05-01 | $36.89 | $36.89 | 3,913,100 | — | — |
| 2026-04-30 | $36.49 | $36.49 | 4,261,900 | — | — |
| 2026-04-29 | $38.02 | $38.02 | 6,208,100 | — | — |
| 2026-04-28 | $36.65 | $36.65 | 8,614,900 | — | — |
| 2026-04-27 | $37.86 | $37.86 | 5,282,600 | — | — |
| 2026-04-24 | $39.72 | $39.72 | 9,503,500 | — | — |
| 2026-04-23 | $38.97 | $38.97 | 12,106,000 | — | — |
| 2026-04-22 | $39.36 | $39.36 | 7,017,100 | — | — |
| 2026-04-21 | $39.85 | $39.85 | 7,042,500 | — | — |
| 2026-04-20 | $38.80 | $38.80 | 9,627,600 | — | — |
| 2026-04-17 | $38.15 | $38.15 | 8,334,900 | — | — |
| 2026-04-16 | $38.85 | $38.85 | 10,902,600 | — | — |
| 2026-04-15 | $38.95 | $38.95 | 5,286,000 | — | — |
| 2026-04-14 | $38.76 | $38.76 | 5,482,900 | — | — |
| 2026-04-13 | $39.57 | $39.57 | 5,163,500 | — | — |
| 2026-04-10 | $41.92 | $41.92 | 3,857,300 | — | — |
| 2026-04-09 | $41.13 | $41.13 | 4,954,900 | — | — |
| 2026-04-08 | $43.96 | $43.96 | 7,279,400 | — | — |
| 2026-04-07 | $51.17 | $51.17 | 7,350,100 | — | — |
| 2026-04-06 | $48.61 | $48.61 | 3,604,700 | — | — |
| 2026-04-02 | $50.53 | $50.53 | 5,851,100 | — | — |
| 2026-04-01 | $50.52 | $50.52 | 5,272,700 | — | — |
| 2026-03-31 | $52.30 | $52.30 | 8,930,600 | — | — |
| 2026-03-30 | $60.91 | $60.91 | 6,116,100 | — | — |
| 2026-03-27 | $61.65 | $61.65 | 8,072,100 | — | — |
| 2026-03-26 | $55.05 | $55.05 | 5,441,100 | — | — |
| 2026-03-25 | $49.84 | $49.84 | 5,149,800 | — | — |
| 2026-03-24 | $51.56 | $51.56 | 6,028,600 | — | — |
| 2026-03-23 | $49.88 | $49.88 | 8,918,800 | — | — |
| 2026-03-20 | $54.10 | $54.10 | 8,959,700 | — | — |
| 2026-03-19 | $48.98 | $48.98 | 9,020,000 | — | — |
| 2026-03-18 | $51.03 | $51.03 | 8,097,000 | — | — |
| 2026-03-17 | $45.28 | $45.28 | 5,627,200 | — | — |
| 2026-03-16 | $46.08 | $46.08 | 7,856,600 | — | — |
| 2026-03-13 | $52.29 | $52.29 | 6,576,400 | — | — |
| 2026-03-12 | $50.82 | $50.82 | 6,476,700 | — | — |
| 2026-03-11 | $46.26 | $46.26 | 8,733,300 | — | — |
| 2026-03-10 | $49.80 | $49.80 | 9,770,500 | — | — |
| 2026-03-09 | $46.00 | $46.00 | 13,917,600 | — | — |
| 2026-03-06 | $54.09 | $54.09 | 13,327,500 | — | — |
| 2026-03-05 | $44.75 | $44.75 | 14,845,900 | — | — |
| 2026-03-04 | $40.69 | $40.69 | 10,370,800 | — | — |
| 2026-03-03 | $43.15 | $43.15 | 18,140,700 | — | — |
| 2026-03-02 | $40.40 | $40.40 | 11,303,500 | — | — |
| 2026-02-27 | $39.65 | $39.65 | 10,294,100 | — | — |
| 2026-02-26 | $37.44 | $37.44 | 8,953,600 | — | — |
| 2026-02-25 | $36.72 | $36.72 | 5,973,900 | — | — |
| 2026-02-24 | $38.75 | $38.75 | 6,203,300 | — | — |
| 2026-02-23 | $40.98 | $40.98 | 10,086,200 | — | — |
| 2026-02-20 | $38.57 | $38.57 | 10,299,700 | — | — |
| 2026-02-19 | $40.03 | $40.03 | 7,330,900 | — | — |
| 2026-02-18 | $38.47 | $38.47 | 6,833,700 | — | — |
| 2026-02-17 | $38.43 | $38.43 | 10,369,200 | — | — |
| 2026-02-13 | $40.59 | $40.59 | 13,565,400 | — | — |
| 2026-02-12 | $39.73 | $39.73 | 13,125,300 | — | — |
| 2026-02-11 | $36.31 | $36.31 | 8,882,700 | — | — |
| 2026-02-10 | $36.28 | $36.28 | 6,134,100 | — | — |
| 2026-02-09 | $35.32 | $35.32 | 4,765,900 | — | — |
| 2026-02-06 | $37.30 | $37.30 | 8,150,300 | — | — |
| 2026-02-05 | $41.06 | $41.06 | 15,047,700 | — | — |
| 2026-02-04 | $37.67 | $37.67 | 15,310,400 | — | — |
| 2026-02-03 | $36.72 | $36.72 | 13,430,100 | — | — |
| 2026-02-02 | $34.63 | $34.63 | 8,572,700 | — | — |
| 2026-01-30 | $37.23 | $37.23 | 9,137,900 | — | — |
| 2026-01-29 | $36.66 | $36.66 | 10,733,300 | — | — |
| 2026-01-28 | $36.26 | $36.26 | 7,369,400 | — | — |
| 2026-01-27 | $36.25 | $36.25 | 4,608,500 | — | — |
| 2026-01-26 | $35.32 | $35.32 | 4,765,400 | — | — |
| 2026-01-23 | $35.41 | $35.41 | 7,253,000 | — | — |
| 2026-01-22 | $34.37 | $34.37 | 6,410,900 | — | — |
| 2026-01-21 | $35.78 | $35.78 | 12,163,800 | — | — |
| 2026-01-20 | $41.51 | $41.51 | 17,095,800 | — | — |
| 2026-01-16 | $35.54 | $35.54 | 6,791,400 | — | — |
| 2026-01-15 | $35.31 | $35.31 | 7,637,200 | — | — |
| 2026-01-14 | $37.02 | $37.02 | 12,722,900 | — | — |
| 2026-01-13 | $35.61 | $35.61 | 8,853,900 | — | — |
| 2026-01-12 | $34.34 | $34.34 | 4,771,900 | — | — |
| 2026-01-09 | $34.25 | $34.25 | 6,870,000 | — | — |
| 2026-01-08 | $35.15 | $35.15 | 6,546,500 | — | — |
| 2026-01-07 | $35.58 | $35.58 | 5,587,600 | — | — |
| 2026-01-06 | $34.73 | $34.73 | 5,104,200 | — | — |
| 2026-01-05 | $35.46 | $35.46 | 5,397,600 | — | — |
| 2026-01-02 | $34.97 | $34.97 | 6,229,700 | — | — |