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
- 2005-10-05 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 | — | — | — | $21.47 | 6,530 |
| 2026-09-03 | — | — | — | $21.55 | 7,085 |
| 2026-09-02 | — | — | — | $20.91 | 3,543 |
| 2026-09-01 | — | — | — | $21.19 | 3,170 |
| 2026-08-31 | — | — | — | $20.83 | 4,962 |
| 2026-08-28 | — | — | — | $21.10 | 3,058 |
| 2026-08-27 | $21.07 | $38.22 | 38,700 | $20.88 | 1,679 |
| 2026-08-26 | $21.00 | $38.10 | 63,700 | $20.97 | 3,229 |
| 2026-08-25 | $21.03 | $38.15 | 35,100 | $21.19 | 1,828 |
| 2026-08-24 | $21.18 | $38.42 | 44,100 | $21.28 | 2,905 |
| 2026-08-21 | $21.09 | $38.26 | 116,000 | $21.01 | 2,515 |
| 2026-08-20 | $21.04 | $38.17 | 42,900 | $20.75 | 3,196 |
| 2026-08-19 | $20.96 | $38.02 | 61,200 | $21.32 | 3,382 |
| 2026-08-18 | $21.18 | $38.42 | 111,100 | $21.20 | 4,281 |
| 2026-08-17 | $21.10 | $38.28 | 57,000 | $21.36 | 3,331 |
| 2026-08-14 | $21.26 | $38.57 | 54,100 | $21.43 | 2,747 |
| 2026-08-13 | $21.41 | $38.84 | 72,800 | $21.20 | 6,430 |
| 2026-08-12 | $21.00 | $38.10 | 44,400 | $20.94 | 2,803 |
| 2026-08-11 | $20.81 | $37.75 | 57,100 | $20.66 | 3,216 |
| 2026-08-10 | $20.57 | $37.32 | 44,400 | $20.65 | 1,874 |
| 2026-08-07 | $20.84 | $37.81 | 49,200 | $20.82 | 3,541 |
| 2026-08-06 | $20.88 | $37.88 | 38,800 | $21.08 | 2,073 |
| 2026-08-05 | $20.96 | $38.02 | 37,400 | $21.11 | 1,658 |
| 2026-08-04 | $20.96 | $38.02 | 53,500 | $20.98 | 2,121 |
| 2026-08-03 | $20.77 | $37.68 | 70,400 | $21.07 | 2,677 |
| 2026-07-31 | $20.52 | $37.22 | 62,400 | $20.36 | 3,055 |
| 2026-07-30 | $20.47 | $37.13 | 45,000 | $20.78 | 2,002 |
| 2026-07-29 | $20.57 | $37.32 | 53,500 | $20.43 | 4,616 |
| 2026-07-28 | $20.60 | $37.37 | 62,500 | $20.38 | 5,854 |
| 2026-07-27 | $20.12 | $36.50 | 65,700 | $20.11 | 4,239 |
| 2026-07-24 | $20.06 | $36.39 | 108,500 | $19.36 | 6,083 |
| 2026-07-23 | $19.45 | $35.28 | 71,900 | $19.42 | 7,975 |
| 2026-07-22 | $19.53 | $35.43 | 87,100 | $19.70 | 4,187 |
| 2026-07-21 | $19.66 | $35.66 | 49,000 | $19.48 | 3,126 |
| 2026-07-20 | $19.46 | $35.30 | 61,900 | $19.82 | 2,181 |
| 2026-07-17 | $19.69 | $35.72 | 73,300 | — | — |
| 2026-07-16 | $19.98 | $36.25 | 60,100 | — | — |
| 2026-07-15 | $19.70 | $35.74 | 71,200 | — | — |
| 2026-07-14 | $19.52 | $35.41 | 80,600 | — | — |
| 2026-07-13 | $19.72 | $35.77 | 59,000 | — | — |
| 2026-07-10 | $19.76 | $35.85 | 86,500 | — | — |
| 2026-07-09 | $19.55 | $35.47 | 70,100 | — | — |
| 2026-07-08 | $19.35 | $35.10 | 113,300 | — | — |
| 2026-07-07 | $20.04 | $36.05 | 105,900 | — | — |
| 2026-07-06 | $19.97 | $35.92 | 63,400 | — | — |
| 2026-07-02 | $20.60 | $37.05 | 85,200 | — | — |
| 2026-07-01 | $20.89 | $37.57 | 100,100 | — | — |
| 2026-06-30 | $20.73 | $37.29 | 102,800 | — | — |
| 2026-06-29 | $20.60 | $37.05 | 99,900 | — | — |
| 2026-06-26 | $20.36 | $36.62 | 445,300 | — | — |
| 2026-06-25 | $20.18 | $36.30 | 110,100 | — | — |
| 2026-06-24 | $19.78 | $35.58 | 69,700 | — | — |
| 2026-06-23 | $19.48 | $35.04 | 57,400 | — | — |
| 2026-06-22 | $19.14 | $34.43 | 46,700 | — | — |
| 2026-06-18 | $19.21 | $34.55 | 79,100 | — | — |
| 2026-06-17 | $19.07 | $34.30 | 65,500 | — | — |
| 2026-06-16 | $19.20 | $34.53 | 71,600 | — | — |
| 2026-06-15 | $19.15 | $34.44 | 56,400 | — | — |
| 2026-06-12 | $19.62 | $35.29 | 42,100 | — | — |
| 2026-06-11 | $19.34 | $34.79 | 40,700 | — | — |
| 2026-06-10 | $19.36 | $34.82 | 117,800 | — | — |
| 2026-06-09 | $18.97 | $34.12 | 60,100 | — | — |
| 2026-06-08 | $18.59 | $33.44 | 37,300 | — | — |
| 2026-06-05 | $18.78 | $33.78 | 63,900 | — | — |
| 2026-06-04 | $18.60 | $33.46 | 43,300 | — | — |
| 2026-06-03 | $18.19 | $32.72 | 48,100 | — | — |
| 2026-06-02 | $18.53 | $33.33 | 39,800 | — | — |
| 2026-06-01 | $18.34 | $32.99 | 40,800 | — | — |
| 2026-05-29 | $18.51 | $33.29 | 34,500 | — | — |
| 2026-05-28 | $18.68 | $33.60 | 43,500 | — | — |
| 2026-05-27 | $18.65 | $33.55 | 38,900 | — | — |
| 2026-05-26 | $18.56 | $33.38 | 40,000 | — | — |
| 2026-05-22 | $18.33 | $32.97 | 47,200 | — | — |
| 2026-05-21 | $18.56 | $33.38 | 88,300 | — | — |
| 2026-05-20 | $18.48 | $33.24 | 59,500 | — | — |
| 2026-05-19 | $18.21 | $32.75 | 48,600 | — | — |
| 2026-05-18 | $18.21 | $32.75 | 44,100 | — | — |
| 2026-05-15 | $17.96 | $32.30 | 54,200 | — | — |
| 2026-05-14 | $18.18 | $32.70 | 54,100 | — | — |
| 2026-05-13 | $18.41 | $33.11 | 58,200 | — | — |
| 2026-05-12 | $18.27 | $32.86 | 71,600 | — | — |
| 2026-05-11 | $18.34 | $32.99 | 50,100 | — | — |
| 2026-05-08 | $18.72 | $33.67 | 48,700 | — | — |
| 2026-05-07 | $18.56 | $33.38 | 35,100 | — | — |
| 2026-05-06 | $18.39 | $33.08 | 88,500 | — | — |
| 2026-05-05 | $18.13 | $32.61 | 51,000 | — | — |
| 2026-05-04 | $17.90 | $32.20 | 82,300 | — | — |
| 2026-05-01 | $18.10 | $32.56 | 56,300 | — | — |
| 2026-04-30 | $18.02 | $32.41 | 70,700 | — | — |
| 2026-04-29 | $17.92 | $32.23 | 63,900 | — | — |
| 2026-04-28 | $18.24 | $32.81 | 151,600 | — | — |
| 2026-04-27 | $17.78 | $31.98 | 43,700 | — | — |
| 2026-04-24 | $17.91 | $32.21 | 65,600 | — | — |
| 2026-04-23 | $17.97 | $32.32 | 33,200 | — | — |
| 2026-04-22 | $18.01 | $32.39 | 43,700 | — | — |
| 2026-04-21 | $18.06 | $32.48 | 55,300 | — | — |
| 2026-04-20 | $18.46 | $33.20 | 74,400 | — | — |
| 2026-04-17 | $18.54 | $33.35 | 72,400 | — | — |
| 2026-04-16 | $18.28 | $32.88 | 57,600 | — | — |
| 2026-04-15 | $18.53 | $33.33 | 54,900 | — | — |
| 2026-04-14 | $18.56 | $33.38 | 81,000 | — | — |
| 2026-04-13 | $18.56 | $33.38 | 50,800 | — | — |
| 2026-04-10 | $18.55 | $33.37 | 67,400 | — | — |
| 2026-04-09 | $18.76 | $33.74 | 110,400 | — | — |
| 2026-04-08 | $18.35 | $33.01 | 113,900 | — | — |
| 2026-04-07 | $18.34 | $32.68 | 81,500 | — | — |
| 2026-04-06 | $18.37 | $32.74 | 115,200 | — | — |
| 2026-04-02 | $18.21 | $32.45 | 85,700 | — | — |
| 2026-04-01 | $18.24 | $32.50 | 69,600 | — | — |
| 2026-03-31 | $18.03 | $32.13 | 96,200 | — | — |
| 2026-03-30 | $18.20 | $32.43 | 133,000 | — | — |
| 2026-03-27 | $18.12 | $32.29 | 42,500 | — | — |
| 2026-03-26 | $18.30 | $32.61 | 56,500 | — | — |
| 2026-03-25 | $18.37 | $32.74 | 49,700 | — | — |
| 2026-03-24 | $18.34 | $32.68 | 52,300 | — | — |
| 2026-03-23 | $18.26 | $32.54 | 89,500 | — | — |
| 2026-03-20 | $17.80 | $31.72 | 162,800 | — | — |
| 2026-03-19 | $17.84 | $31.79 | 81,400 | — | — |
| 2026-03-18 | $17.66 | $31.47 | 70,000 | — | — |
| 2026-03-17 | $17.77 | $31.67 | 94,100 | — | — |
| 2026-03-16 | $17.65 | $31.45 | 64,400 | — | — |
| 2026-03-13 | $17.54 | $31.26 | 67,600 | — | — |
| 2026-03-12 | $17.64 | $31.43 | 60,200 | — | — |
| 2026-03-11 | $17.73 | $31.60 | 44,100 | — | — |
| 2026-03-10 | $17.68 | $31.51 | 88,100 | — | — |
| 2026-03-09 | $17.45 | $31.10 | 70,600 | — | — |
| 2026-03-06 | $17.46 | $31.11 | 73,300 | — | — |
| 2026-03-05 | $17.57 | $31.31 | 41,000 | — | — |
| 2026-03-04 | $17.85 | $31.81 | 41,800 | — | — |
| 2026-03-03 | $17.87 | $31.84 | 69,000 | — | — |
| 2026-03-02 | $18.06 | $32.18 | 40,400 | — | — |
| 2026-02-27 | $17.81 | $31.74 | 54,800 | — | — |
| 2026-02-26 | $18.24 | $32.50 | 22,700 | — | — |
| 2026-02-25 | $18.23 | $32.49 | 25,500 | — | — |
| 2026-02-24 | $17.79 | $31.70 | 50,100 | — | — |
| 2026-02-23 | $17.60 | $31.36 | 52,400 | — | — |
| 2026-02-20 | $18.16 | $32.36 | 33,200 | — | — |
| 2026-02-19 | $17.93 | $31.95 | 52,000 | — | — |
| 2026-02-18 | $18.01 | $32.09 | 41,900 | — | — |
| 2026-02-17 | $18.18 | $32.40 | 39,600 | — | — |
| 2026-02-13 | $18.09 | $32.24 | 37,800 | — | — |
| 2026-02-12 | $18.03 | $32.13 | 37,400 | — | — |
| 2026-02-11 | $17.83 | $31.77 | 39,000 | — | — |
| 2026-02-10 | $17.89 | $31.88 | 38,100 | — | — |
| 2026-02-09 | $17.65 | $31.45 | 50,900 | — | — |
| 2026-02-06 | $18.05 | $32.17 | 40,700 | — | — |
| 2026-02-05 | $18.30 | $32.61 | 64,900 | — | — |
| 2026-02-04 | $18.61 | $33.16 | 79,600 | — | — |
| 2026-02-03 | $18.60 | $33.15 | 87,500 | — | — |
| 2026-02-02 | $18.76 | $33.43 | 76,800 | — | — |
| 2026-01-30 | $18.29 | $32.59 | 40,500 | — | — |
| 2026-01-29 | $18.44 | $32.86 | 52,700 | — | — |
| 2026-01-28 | $17.03 | $30.35 | 41,400 | — | — |
| 2026-01-27 | $17.50 | $31.19 | 26,500 | — | — |
| 2026-01-26 | $17.55 | $31.27 | 37,500 | — | — |
| 2026-01-23 | $17.68 | $31.51 | 26,500 | — | — |
| 2026-01-22 | $18.35 | $32.70 | 32,100 | — | — |
| 2026-01-21 | $18.20 | $32.43 | 42,400 | — | — |
| 2026-01-20 | $17.42 | $31.04 | 39,300 | — | — |
| 2026-01-16 | $17.50 | $31.19 | 30,000 | — | — |
| 2026-01-15 | $17.64 | $31.43 | 41,600 | — | — |
| 2026-01-14 | $17.39 | $30.99 | 29,100 | — | — |
| 2026-01-13 | $17.03 | $30.35 | 24,900 | — | — |
| 2026-01-12 | $17.02 | $30.33 | 43,500 | — | — |
| 2026-01-09 | $16.94 | $30.19 | 75,000 | — | — |
| 2026-01-08 | $16.80 | $29.94 | 54,400 | — | — |
| 2026-01-07 | $16.67 | $29.44 | 57,900 | — | — |
| 2026-01-06 | $16.75 | $29.58 | 78,000 | — | — |
| 2026-01-05 | $16.69 | $29.47 | 49,000 | — | — |
| 2026-01-02 | $16.46 | $29.07 | 42,700 | — | — |