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
- 2011-01-04 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 | — | — | — | $17.19 | 57,740 |
| 2026-09-01 | — | — | — | $17.63 | 88,746 |
| 2026-08-31 | — | — | — | $17.69 | 46,722 |
| 2026-08-28 | — | — | — | $17.54 | 83,751 |
| 2026-08-27 | $17.35 | $17.35 | 1,997,700 | $17.76 | 67,410 |
| 2026-08-26 | $17.83 | $17.83 | 1,509,800 | $17.95 | 33,094 |
| 2026-08-25 | $18.01 | $18.01 | 1,782,700 | $18.09 | 29,419 |
| 2026-08-24 | $18.24 | $18.24 | 1,715,200 | $18.09 | 35,563 |
| 2026-08-21 | $18.21 | $18.21 | 1,656,500 | $18.22 | 36,128 |
| 2026-08-20 | $18.44 | $18.44 | 2,922,200 | $18.47 | 55,439 |
| 2026-08-19 | $18.31 | $18.31 | 3,800,200 | $18.62 | 103,010 |
| 2026-08-18 | $18.86 | $18.86 | 2,596,500 | — | — |
| 2026-08-17 | $18.82 | $18.82 | 2,764,500 | — | — |
| 2026-08-14 | $18.63 | $18.63 | 2,080,800 | — | — |
| 2026-08-13 | $18.86 | $18.86 | 1,747,100 | — | — |
| 2026-08-12 | $18.77 | $18.77 | 2,327,800 | — | — |
| 2026-08-11 | $19.30 | $19.30 | 1,441,400 | — | — |
| 2026-08-10 | $19.55 | $19.55 | 1,691,100 | — | — |
| 2026-08-07 | $19.56 | $19.56 | 1,990,300 | — | — |
| 2026-08-06 | $19.53 | $19.53 | 2,052,200 | — | — |
| 2026-08-05 | $19.77 | $19.77 | 2,835,900 | — | — |
| 2026-08-04 | $20.45 | $20.45 | 2,373,400 | — | — |
| 2026-08-03 | $20.35 | $20.35 | 1,698,400 | — | — |
| 2026-07-31 | $20.51 | $20.51 | 3,218,200 | — | — |
| 2026-07-30 | $21.07 | $21.07 | 2,413,800 | — | — |
| 2026-07-29 | $22.53 | $22.53 | 5,098,500 | — | — |
| 2026-07-28 | $21.24 | $21.24 | 1,873,600 | — | — |
| 2026-07-27 | $21.38 | $21.38 | 2,301,400 | — | — |
| 2026-07-24 | $21.44 | $21.44 | 2,725,600 | — | — |
| 2026-07-23 | $21.78 | $21.78 | 4,269,200 | — | — |
| 2026-07-22 | $20.72 | $20.72 | 1,831,900 | — | — |
| 2026-07-21 | $20.66 | $20.66 | 2,404,400 | — | — |
| 2026-07-20 | $21.23 | $21.23 | 2,427,900 | — | — |
| 2026-07-17 | $21.65 | $21.65 | 4,660,600 | — | — |
| 2026-07-16 | $20.56 | $20.56 | 1,960,800 | — | — |
| 2026-07-15 | $20.06 | $20.06 | 1,917,400 | — | — |
| 2026-07-14 | $20.66 | $20.66 | 1,373,300 | — | — |
| 2026-07-13 | $21.02 | $21.02 | 2,771,000 | — | — |
| 2026-07-10 | $20.34 | $20.34 | 2,608,900 | — | — |
| 2026-07-09 | $20.81 | $20.81 | 1,582,300 | — | — |
| 2026-07-08 | $21.23 | $21.23 | 3,686,000 | — | — |
| 2026-07-07 | $20.87 | $20.87 | 2,515,800 | — | — |
| 2026-07-06 | $20.65 | $20.65 | 2,114,700 | — | — |
| 2026-07-02 | $21.23 | $21.23 | 2,536,900 | — | — |
| 2026-07-01 | $21.52 | $21.52 | 1,982,300 | — | — |
| 2026-06-30 | $21.29 | $21.29 | 1,649,500 | — | — |
| 2026-06-29 | $21.70 | $21.70 | 3,005,100 | — | — |
| 2026-06-26 | $22.62 | $22.62 | 2,274,100 | — | — |
| 2026-06-25 | $22.48 | $22.48 | 2,560,100 | — | — |
| 2026-06-24 | $22.91 | $22.91 | 2,867,600 | — | — |
| 2026-06-23 | $22.98 | $22.98 | 3,341,000 | — | — |
| 2026-06-22 | $21.85 | $21.85 | 1,853,200 | — | — |
| 2026-06-18 | $21.90 | $21.90 | 2,256,000 | — | — |
| 2026-06-17 | $22.70 | $22.70 | 4,317,200 | — | — |
| 2026-06-16 | $21.82 | $21.82 | 2,135,800 | — | — |
| 2026-06-15 | $21.70 | $21.70 | 2,977,200 | — | — |
| 2026-06-12 | $23.29 | $23.29 | 3,132,200 | — | — |
| 2026-06-11 | $24.41 | $24.41 | 4,580,900 | — | — |
| 2026-06-10 | $25.68 | $25.68 | 4,332,200 | — | — |
| 2026-06-09 | $24.27 | $24.27 | 5,560,800 | — | — |
| 2026-06-08 | $23.91 | $23.91 | 2,561,900 | — | — |
| 2026-06-05 | $24.31 | $24.31 | 7,402,100 | — | — |
| 2026-06-04 | $22.67 | $22.67 | 3,840,700 | — | — |
| 2026-06-03 | $23.52 | $23.52 | 2,898,000 | — | — |
| 2026-06-02 | $23.46 | $23.46 | 2,388,800 | — | — |
| 2026-06-01 | $23.85 | $23.85 | 4,344,600 | — | — |
| 2026-05-29 | $23.29 | $23.29 | 4,708,600 | — | — |
| 2026-05-28 | $23.70 | $23.70 | 2,363,400 | — | — |
| 2026-05-27 | $24.13 | $24.13 | 2,539,500 | — | — |
| 2026-05-26 | $24.64 | $24.64 | 4,052,200 | — | — |
| 2026-05-22 | $25.43 | $25.43 | 2,848,400 | — | — |
| 2026-05-21 | $25.29 | $25.29 | 3,378,300 | — | — |
| 2026-05-20 | $26.02 | $26.02 | 3,687,800 | — | — |
| 2026-05-19 | $26.62 | $26.62 | 3,215,000 | — | — |
| 2026-05-18 | $26.30 | $26.30 | 4,564,500 | — | — |
| 2026-05-15 | $26.93 | $26.93 | 4,486,600 | — | — |
| 2026-05-14 | $26.68 | $26.68 | 3,659,300 | — | — |
| 2026-05-13 | $27.33 | $27.33 | 3,531,800 | — | — |
| 2026-05-12 | $26.77 | $26.77 | 3,643,300 | — | — |
| 2026-05-11 | $27.41 | $27.41 | 2,431,100 | — | — |
| 2026-05-08 | $27.05 | $27.05 | 2,303,000 | — | — |
| 2026-05-07 | $26.85 | $26.85 | 2,564,000 | — | — |
| 2026-05-06 | $27.09 | $27.09 | 2,974,200 | — | — |
| 2026-05-05 | $27.70 | $27.70 | 2,354,700 | — | — |
| 2026-05-04 | $27.72 | $27.72 | 2,413,600 | — | — |
| 2026-05-01 | $27.43 | $27.43 | 2,387,700 | — | — |
| 2026-04-30 | $27.22 | $27.22 | 2,418,200 | — | — |
| 2026-04-29 | $28.01 | $28.01 | 3,138,600 | — | — |
| 2026-04-28 | $27.39 | $27.39 | 2,833,100 | — | — |
| 2026-04-27 | $27.81 | $27.81 | 2,541,900 | — | — |
| 2026-04-24 | $28.77 | $28.77 | 3,355,300 | — | — |
| 2026-04-23 | $28.51 | $28.51 | 5,596,600 | — | — |
| 2026-04-22 | $28.54 | $28.54 | 2,557,800 | — | — |
| 2026-04-21 | $28.91 | $28.91 | 3,821,200 | — | — |
| 2026-04-20 | $28.39 | $28.39 | 3,561,700 | — | — |
| 2026-04-17 | $27.93 | $27.93 | 4,015,700 | — | — |
| 2026-04-16 | $28.29 | $28.29 | 3,247,000 | — | — |
| 2026-04-15 | $28.33 | $28.33 | 2,139,500 | — | — |
| 2026-04-14 | $28.11 | $28.11 | 2,773,100 | — | — |
| 2026-04-13 | $28.62 | $28.62 | 2,842,900 | — | — |
| 2026-04-10 | $29.75 | $29.75 | 2,739,700 | — | — |
| 2026-04-09 | $29.40 | $29.40 | 2,268,900 | — | — |
| 2026-04-08 | $30.51 | $30.51 | 3,546,500 | — | — |
| 2026-04-07 | $33.86 | $33.86 | 5,558,800 | — | — |
| 2026-04-06 | $32.71 | $32.71 | 2,277,000 | — | — |
| 2026-04-02 | $33.53 | $33.53 | 4,282,200 | — | — |
| 2026-04-01 | $33.57 | $33.57 | 3,002,400 | — | — |
| 2026-03-31 | $34.35 | $34.35 | 6,980,300 | — | — |
| 2026-03-30 | $37.88 | $37.88 | 5,061,700 | — | — |
| 2026-03-27 | $38.23 | $38.23 | 5,698,500 | — | — |
| 2026-03-26 | $35.49 | $35.49 | 4,702,700 | — | — |
| 2026-03-25 | $33.21 | $33.21 | 4,540,100 | — | — |
| 2026-03-24 | $33.84 | $33.84 | 8,398,800 | — | — |
| 2026-03-23 | $33.14 | $33.14 | 9,568,500 | — | — |
| 2026-03-20 | $34.97 | $34.97 | 7,614,900 | — | — |
| 2026-03-19 | $32.65 | $32.65 | 8,040,400 | — | — |
| 2026-03-18 | $33.59 | $33.59 | 7,002,200 | — | — |
| 2026-03-17 | $30.88 | $30.88 | 3,602,800 | — | — |
| 2026-03-16 | $31.33 | $31.33 | 5,278,500 | — | — |
| 2026-03-13 | $33.88 | $33.88 | 5,918,200 | — | — |
| 2026-03-12 | $33.32 | $33.32 | 6,178,500 | — | — |
| 2026-03-11 | $31.19 | $31.19 | 5,803,200 | — | — |
| 2026-03-10 | $32.68 | $32.68 | 6,100,300 | — | — |
| 2026-03-09 | $31.17 | $31.17 | 12,874,500 | — | — |
| 2026-03-06 | $34.45 | $34.45 | 10,391,300 | — | — |
| 2026-03-05 | $30.35 | $30.35 | 7,284,000 | — | — |
| 2026-03-04 | $28.53 | $28.53 | 4,356,900 | — | — |
| 2026-03-03 | $29.53 | $29.53 | 10,414,800 | — | — |
| 2026-03-02 | $28.22 | $28.22 | 5,620,500 | — | — |
| 2026-02-27 | $27.86 | $27.86 | 4,433,500 | — | — |
| 2026-02-26 | $26.81 | $26.81 | 3,963,800 | — | — |
| 2026-02-25 | $26.54 | $26.54 | 1,926,400 | — | — |
| 2026-02-24 | $27.58 | $27.58 | 2,232,500 | — | — |
| 2026-02-23 | $28.47 | $28.47 | 3,630,300 | — | — |
| 2026-02-20 | $27.40 | $27.40 | 4,706,100 | — | — |
| 2026-02-19 | $28.05 | $28.05 | 3,777,600 | — | — |
| 2026-02-18 | $27.37 | $27.37 | 3,680,800 | — | — |
| 2026-02-17 | $27.30 | $27.30 | 6,811,700 | — | — |
| 2026-02-13 | $28.31 | $28.31 | 7,736,500 | — | — |
| 2026-02-12 | $27.90 | $27.90 | 6,230,000 | — | — |
| 2026-02-11 | $26.24 | $26.24 | 3,051,700 | — | — |
| 2026-02-10 | $26.34 | $26.34 | 1,979,000 | — | — |
| 2026-02-09 | $25.81 | $25.81 | 3,118,500 | — | — |
| 2026-02-06 | $26.71 | $26.71 | 4,245,400 | — | — |
| 2026-02-05 | $28.42 | $28.42 | 5,986,200 | — | — |
| 2026-02-04 | $26.75 | $26.75 | 6,133,400 | — | — |
| 2026-02-03 | $26.37 | $26.37 | 5,684,500 | — | — |
| 2026-02-02 | $25.28 | $25.28 | 3,333,500 | — | — |
| 2026-01-30 | $26.71 | $26.71 | 4,067,100 | — | — |
| 2026-01-29 | $26.27 | $26.27 | 3,858,600 | — | — |
| 2026-01-28 | $26.09 | $26.09 | 2,679,300 | — | — |
| 2026-01-27 | $26.09 | $26.09 | 1,737,600 | — | — |
| 2026-01-26 | $25.63 | $25.63 | 2,248,800 | — | — |
| 2026-01-23 | $25.68 | $25.68 | 2,458,500 | — | — |
| 2026-01-22 | $25.22 | $25.22 | 1,963,900 | — | — |
| 2026-01-21 | $25.84 | $25.84 | 6,293,400 | — | — |
| 2026-01-20 | $28.46 | $28.46 | 8,552,300 | — | — |
| 2026-01-16 | $25.60 | $25.60 | 2,168,500 | — | — |
| 2026-01-15 | $25.48 | $25.48 | 2,505,900 | — | — |
| 2026-01-14 | $26.26 | $26.26 | 5,313,800 | — | — |
| 2026-01-13 | $25.63 | $25.63 | 3,057,100 | — | — |
| 2026-01-12 | $25.03 | $25.03 | 1,563,900 | — | — |
| 2026-01-09 | $24.98 | $24.98 | 2,694,900 | — | — |
| 2026-01-08 | $25.34 | $25.34 | 3,371,800 | — | — |
| 2026-01-07 | $25.68 | $25.68 | 3,168,600 | — | — |
| 2026-01-06 | $25.26 | $25.26 | 1,514,800 | — | — |
| 2026-01-05 | $25.57 | $25.57 | 1,918,000 | — | — |
| 2026-01-02 | $25.21 | $25.21 | 2,317,600 | — | — |