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
- 2013-12-03 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 | — | — | — | $25.81 | 70,353 |
| 2026-09-03 | — | — | — | $26.93 | 80,991 |
| 2026-09-02 | — | — | — | $28.19 | 83,524 |
| 2026-09-01 | — | — | — | $27.27 | 78,351 |
| 2026-08-31 | — | — | — | $25.98 | 91,097 |
| 2026-08-28 | — | — | — | $28.87 | 126,273 |
| 2026-08-27 | $28.88 | $28.88 | 1,552,900 | $28.36 | 64,984 |
| 2026-08-26 | $28.44 | $28.44 | 2,121,300 | $28.99 | 124,284 |
| 2026-08-25 | $29.30 | $29.30 | 1,563,100 | $29.09 | 59,924 |
| 2026-08-24 | $29.00 | $29.00 | 1,050,700 | $27.67 | 50,327 |
| 2026-08-21 | $27.80 | $27.80 | 753,100 | $27.33 | 43,524 |
| 2026-08-20 | $27.00 | $27.00 | 1,655,200 | $27.02 | 118,490 |
| 2026-08-19 | $27.52 | $27.52 | 2,351,000 | $25.57 | 161,703 |
| 2026-08-18 | $25.41 | $25.41 | 1,604,300 | $22.79 | 152,327 |
| 2026-08-17 | $23.12 | $23.12 | 962,200 | $23.36 | 84,865 |
| 2026-08-14 | $23.34 | $23.34 | 443,100 | $22.91 | 28,918 |
| 2026-08-13 | $22.99 | $22.99 | 975,100 | $23.30 | 81,545 |
| 2026-08-12 | $23.18 | $23.18 | 1,967,500 | $21.90 | 93,445 |
| 2026-08-11 | $22.10 | $22.10 | 1,110,000 | $21.99 | 67,641 |
| 2026-08-10 | $21.58 | $21.58 | 1,263,700 | $20.92 | 72,923 |
| 2026-08-07 | $20.81 | $20.81 | 1,124,500 | $20.43 | 61,225 |
| 2026-08-06 | $20.00 | $20.00 | 996,700 | $21.35 | 60,096 |
| 2026-08-05 | $19.84 | $19.84 | 826,100 | $20.10 | 70,718 |
| 2026-08-04 | $19.92 | $19.92 | 760,800 | $19.60 | 54,621 |
| 2026-08-03 | $19.40 | $19.40 | 714,400 | $20.03 | 43,127 |
| 2026-07-31 | $20.21 | $20.21 | 1,318,700 | $21.32 | 102,088 |
| 2026-07-30 | $21.49 | $21.49 | 1,615,600 | $20.07 | 94,944 |
| 2026-07-29 | $19.53 | $19.53 | 1,161,100 | $19.94 | 64,771 |
| 2026-07-28 | $19.97 | $19.97 | 845,900 | $19.79 | 47,861 |
| 2026-07-27 | $19.86 | $19.86 | 942,300 | $20.02 | 57,931 |
| 2026-07-24 | $19.44 | $19.44 | 633,000 | $19.36 | 41,830 |
| 2026-07-23 | $19.53 | $19.53 | 832,600 | $19.18 | 45,497 |
| 2026-07-22 | $19.51 | $19.51 | 1,259,700 | $20.59 | 66,514 |
| 2026-07-21 | $20.45 | $20.45 | 1,826,700 | $18.81 | 67,431 |
| 2026-07-20 | $18.81 | $18.81 | 2,862,300 | $17.81 | 131,640 |
| 2026-07-17 | $17.47 | $17.47 | 1,684,200 | — | — |
| 2026-07-16 | $14.95 | $14.95 | 636,600 | — | — |
| 2026-07-15 | $14.98 | $14.98 | 487,600 | — | — |
| 2026-07-14 | $14.95 | $14.95 | 581,700 | — | — |
| 2026-07-13 | $14.96 | $14.96 | 662,500 | — | — |
| 2026-07-10 | $15.85 | $15.85 | 544,600 | — | — |
| 2026-07-09 | $16.12 | $16.12 | 1,478,000 | — | — |
| 2026-07-08 | $16.46 | $16.46 | 1,164,100 | — | — |
| 2026-07-07 | $15.67 | $15.67 | 719,100 | — | — |
| 2026-07-06 | $14.89 | $14.89 | 504,900 | — | — |
| 2026-07-02 | $15.00 | $15.00 | 919,400 | — | — |
| 2026-07-01 | $15.38 | $15.38 | 1,020,100 | — | — |
| 2026-06-30 | $16.10 | $16.10 | 1,500,300 | — | — |
| 2026-06-29 | $15.60 | $15.60 | 749,500 | — | — |
| 2026-06-26 | $15.05 | $15.05 | 1,981,700 | — | — |
| 2026-06-25 | $14.74 | $14.74 | 874,700 | — | — |
| 2026-06-24 | $14.45 | $14.45 | 825,300 | — | — |
| 2026-06-23 | $14.08 | $14.08 | 1,142,500 | — | — |
| 2026-06-22 | $14.01 | $14.01 | 1,203,500 | — | — |
| 2026-06-18 | $12.64 | $12.64 | 1,815,300 | — | — |
| 2026-06-17 | $12.78 | $12.78 | 1,051,800 | — | — |
| 2026-06-16 | $12.20 | $12.20 | 871,500 | — | — |
| 2026-06-15 | $12.21 | $12.21 | 638,700 | — | — |
| 2026-06-12 | $12.33 | $12.33 | 590,500 | — | — |
| 2026-06-11 | $12.09 | $12.09 | 500,300 | — | — |
| 2026-06-10 | $11.83 | $11.83 | 651,000 | — | — |
| 2026-06-09 | $11.89 | $11.89 | 1,009,000 | — | — |
| 2026-06-08 | $11.41 | $11.41 | 776,200 | — | — |
| 2026-06-05 | $11.77 | $11.77 | 862,600 | — | — |
| 2026-06-04 | $12.01 | $12.01 | 942,700 | — | — |
| 2026-06-03 | $11.42 | $11.42 | 602,700 | — | — |
| 2026-06-02 | $11.21 | $11.21 | 595,400 | — | — |
| 2026-06-01 | $11.80 | $11.80 | 709,400 | — | — |
| 2026-05-29 | $11.88 | $11.88 | 647,100 | — | — |
| 2026-05-28 | $11.97 | $11.97 | 374,000 | — | — |
| 2026-05-27 | $11.72 | $11.72 | 484,400 | — | — |
| 2026-05-26 | $11.63 | $11.63 | 526,300 | — | — |
| 2026-05-22 | $11.31 | $11.31 | 522,200 | — | — |
| 2026-05-21 | $11.27 | $11.27 | 642,700 | — | — |
| 2026-05-20 | $11.32 | $11.32 | 904,900 | — | — |
| 2026-05-19 | $10.41 | $10.41 | 794,300 | — | — |
| 2026-05-18 | $11.06 | $11.06 | 854,100 | — | — |
| 2026-05-15 | $11.22 | $11.22 | 895,200 | — | — |
| 2026-05-14 | $11.88 | $11.88 | 570,400 | — | — |
| 2026-05-13 | $12.38 | $12.38 | 761,900 | — | — |
| 2026-05-12 | $12.44 | $12.44 | 664,300 | — | — |
| 2026-05-11 | $12.79 | $12.79 | 857,000 | — | — |
| 2026-05-08 | $12.86 | $12.86 | 899,500 | — | — |
| 2026-05-07 | $12.31 | $12.31 | 947,700 | — | — |
| 2026-05-06 | $13.01 | $13.01 | 819,600 | — | — |
| 2026-05-05 | $12.85 | $12.85 | 697,400 | — | — |
| 2026-05-04 | $13.36 | $13.36 | 1,297,600 | — | — |
| 2026-05-01 | $12.69 | $12.69 | 869,500 | — | — |
| 2026-04-30 | $11.93 | $11.93 | 460,300 | — | — |
| 2026-04-29 | $11.62 | $11.62 | 903,100 | — | — |
| 2026-04-28 | $12.15 | $12.15 | 1,044,800 | — | — |
| 2026-04-27 | $13.10 | $13.10 | 1,115,800 | — | — |
| 2026-04-24 | $12.98 | $12.98 | 627,200 | — | — |
| 2026-04-23 | $12.45 | $12.45 | 335,000 | — | — |
| 2026-04-22 | $12.85 | $12.85 | 630,900 | — | — |
| 2026-04-21 | $12.61 | $12.61 | 395,800 | — | — |
| 2026-04-20 | $12.80 | $12.80 | 643,700 | — | — |
| 2026-04-17 | $13.06 | $13.06 | 877,100 | — | — |
| 2026-04-16 | $12.45 | $12.45 | 635,500 | — | — |
| 2026-04-15 | $12.51 | $12.51 | 978,400 | — | — |
| 2026-04-14 | $12.51 | $12.51 | 807,000 | — | — |
| 2026-04-13 | $12.07 | $12.07 | 771,700 | — | — |
| 2026-04-10 | $12.42 | $12.42 | 530,500 | — | — |
| 2026-04-09 | $12.53 | $12.53 | 1,013,500 | — | — |
| 2026-04-08 | $12.25 | $12.25 | 974,800 | — | — |
| 2026-04-07 | $12.31 | $12.31 | 490,000 | — | — |
| 2026-04-06 | $12.44 | $12.44 | 864,700 | — | — |
| 2026-04-02 | $12.81 | $12.81 | 608,600 | — | — |
| 2026-04-01 | $12.53 | $12.53 | 1,030,500 | — | — |
| 2026-03-31 | $12.06 | $12.06 | 1,090,200 | — | — |
| 2026-03-30 | $11.35 | $11.35 | 938,500 | — | — |
| 2026-03-27 | $11.42 | $11.42 | 846,000 | — | — |
| 2026-03-26 | $12.31 | $12.31 | 811,300 | — | — |
| 2026-03-25 | $12.40 | $12.40 | 638,300 | — | — |
| 2026-03-24 | $11.89 | $11.89 | 1,275,200 | — | — |
| 2026-03-23 | $12.05 | $12.05 | 1,516,700 | — | — |
| 2026-03-20 | $12.13 | $12.13 | 2,315,300 | — | — |
| 2026-03-19 | $12.12 | $12.12 | 852,400 | — | — |
| 2026-03-18 | $11.59 | $11.59 | 746,600 | — | — |
| 2026-03-17 | $11.74 | $11.74 | 801,000 | — | — |
| 2026-03-16 | $12.03 | $12.03 | 759,300 | — | — |
| 2026-03-13 | $12.00 | $12.00 | 646,500 | — | — |
| 2026-03-12 | $11.61 | $11.61 | 1,137,800 | — | — |
| 2026-03-11 | $12.04 | $12.04 | 745,300 | — | — |
| 2026-03-10 | $11.98 | $11.98 | 931,900 | — | — |
| 2026-03-09 | $11.87 | $11.87 | 835,900 | — | — |
| 2026-03-06 | $11.32 | $11.32 | 877,500 | — | — |
| 2026-03-05 | $11.16 | $11.16 | 1,649,500 | — | — |
| 2026-03-04 | $12.74 | $12.74 | 705,800 | — | — |
| 2026-03-03 | $12.02 | $12.02 | 788,900 | — | — |
| 2026-03-02 | $12.30 | $12.30 | 848,700 | — | — |
| 2026-02-27 | $12.77 | $12.77 | 874,800 | — | — |
| 2026-02-26 | $13.55 | $13.55 | 1,511,200 | — | — |
| 2026-02-25 | $11.98 | $11.98 | 712,500 | — | — |
| 2026-02-24 | $11.81 | $11.81 | 484,400 | — | — |
| 2026-02-23 | $11.57 | $11.57 | 547,200 | — | — |
| 2026-02-20 | $11.41 | $11.41 | 487,500 | — | — |
| 2026-02-19 | $11.74 | $11.74 | 666,500 | — | — |
| 2026-02-18 | $11.34 | $11.34 | 396,000 | — | — |
| 2026-02-17 | $11.54 | $11.54 | 580,700 | — | — |
| 2026-02-13 | $11.59 | $11.59 | 417,300 | — | — |
| 2026-02-12 | $11.62 | $11.62 | 415,000 | — | — |
| 2026-02-11 | $12.22 | $12.22 | 415,500 | — | — |
| 2026-02-10 | $12.37 | $12.37 | 680,800 | — | — |
| 2026-02-09 | $11.93 | $11.93 | 407,400 | — | — |
| 2026-02-06 | $11.61 | $11.61 | 630,100 | — | — |
| 2026-02-05 | $10.82 | $10.82 | 487,600 | — | — |
| 2026-02-04 | $11.53 | $11.53 | 466,100 | — | — |
| 2026-02-03 | $11.99 | $11.99 | 471,300 | — | — |
| 2026-02-02 | $12.11 | $12.11 | 585,000 | — | — |
| 2026-01-30 | $12.09 | $12.09 | 565,400 | — | — |
| 2026-01-29 | $12.38 | $12.38 | 406,300 | — | — |
| 2026-01-28 | $12.35 | $12.35 | 635,100 | — | — |
| 2026-01-27 | $13.17 | $13.17 | 352,600 | — | — |
| 2026-01-26 | $13.02 | $13.02 | 641,200 | — | — |
| 2026-01-23 | $12.78 | $12.78 | 616,800 | — | — |
| 2026-01-22 | $13.11 | $13.11 | 735,100 | — | — |
| 2026-01-21 | $13.00 | $13.00 | 679,000 | — | — |
| 2026-01-20 | $12.64 | $12.64 | 869,700 | — | — |
| 2026-01-16 | $12.79 | $12.79 | 673,500 | — | — |
| 2026-01-15 | $13.21 | $13.21 | 514,900 | — | — |
| 2026-01-14 | $14.45 | $14.45 | 560,200 | — | — |
| 2026-01-13 | $13.94 | $13.94 | 517,000 | — | — |
| 2026-01-12 | $14.17 | $14.17 | 930,900 | — | — |
| 2026-01-09 | $13.89 | $13.89 | 1,397,200 | — | — |
| 2026-01-08 | $14.19 | $14.19 | 931,700 | — | — |
| 2026-01-07 | $14.95 | $14.95 | 1,595,900 | — | — |
| 2026-01-06 | $14.06 | $14.06 | 1,109,900 | — | — |
| 2026-01-05 | $14.27 | $14.27 | 723,400 | — | — |
| 2026-01-02 | $14.92 | $14.92 | 603,200 | — | — |