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
- 1994-04-14 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 | — | — | — | $16.79 | 435,075 |
| 2026-09-03 | — | — | — | $16.85 | 469,560 |
| 2026-09-02 | — | — | — | $16.77 | 304,630 |
| 2026-09-01 | — | — | — | $16.43 | 318,901 |
| 2026-08-31 | — | — | — | $16.48 | 275,343 |
| 2026-08-28 | — | — | — | $17.03 | 398,089 |
| 2026-08-27 | $16.69 | $32.51 | 4,277,500 | $17.19 | 366,247 |
| 2026-08-26 | $17.59 | $34.27 | 7,608,200 | $17.27 | 490,074 |
| 2026-08-25 | $16.73 | $32.59 | 4,658,000 | $16.73 | 310,962 |
| 2026-08-24 | $16.87 | $32.86 | 4,394,500 | $16.35 | 411,591 |
| 2026-08-21 | $16.17 | $31.50 | 3,143,400 | $16.23 | 203,441 |
| 2026-08-20 | $16.00 | $31.17 | 4,147,700 | $16.44 | 298,495 |
| 2026-08-19 | $16.67 | $32.47 | 4,230,800 | $16.65 | 321,495 |
| 2026-08-18 | $16.35 | $31.85 | 3,184,800 | $16.38 | 238,695 |
| 2026-08-17 | $16.35 | $31.85 | 4,254,000 | $16.01 | 361,552 |
| 2026-08-14 | $16.17 | $31.50 | 3,278,600 | $16.33 | 318,369 |
| 2026-08-13 | $16.30 | $31.75 | 5,984,100 | $16.39 | 483,805 |
| 2026-08-12 | $16.24 | $31.64 | 8,730,000 | $17.22 | 523,057 |
| 2026-08-11 | $17.36 | $33.82 | 4,091,400 | $18.00 | 299,725 |
| 2026-08-10 | $18.32 | $35.69 | 3,972,500 | $17.99 | 241,343 |
| 2026-08-07 | $17.97 | $35.01 | 2,756,800 | $17.69 | 215,753 |
| 2026-08-06 | $17.72 | $34.52 | 4,971,900 | $17.72 | 379,113 |
| 2026-08-05 | $17.82 | $34.71 | 3,094,000 | $18.19 | 228,815 |
| 2026-08-04 | $18.08 | $35.22 | 4,435,700 | $17.60 | 419,807 |
| 2026-08-03 | $17.87 | $34.81 | 4,596,000 | $17.51 | 315,629 |
| 2026-07-31 | $17.18 | $33.47 | 4,469,000 | $17.06 | 463,701 |
| 2026-07-30 | $17.31 | $33.72 | 2,385,900 | $17.44 | 240,415 |
| 2026-07-29 | $17.54 | $34.17 | 3,819,600 | $17.77 | 366,707 |
| 2026-07-28 | $18.14 | $35.34 | 4,568,800 | $17.94 | 393,066 |
| 2026-07-27 | $17.77 | $34.62 | 3,977,500 | $17.54 | 275,794 |
| 2026-07-24 | $17.00 | $33.12 | 3,768,300 | $16.91 | 389,833 |
| 2026-07-23 | $17.08 | $33.27 | 3,197,100 | $17.36 | 293,527 |
| 2026-07-22 | $17.82 | $34.71 | 3,415,600 | $17.48 | 317,910 |
| 2026-07-21 | $17.36 | $33.82 | 3,633,800 | $17.35 | 333,843 |
| 2026-07-20 | $17.54 | $34.17 | 4,718,300 | $17.48 | 383,866 |
| 2026-07-17 | $17.03 | $33.18 | 3,697,900 | — | — |
| 2026-07-16 | $17.49 | $34.07 | 4,949,800 | — | — |
| 2026-07-15 | $17.41 | $33.92 | 7,390,800 | — | — |
| 2026-07-14 | $16.15 | $31.46 | 4,696,200 | — | — |
| 2026-07-13 | $16.03 | $31.23 | 5,934,600 | — | — |
| 2026-07-10 | $16.81 | $32.75 | 2,666,500 | — | — |
| 2026-07-09 | $16.68 | $32.25 | 3,871,500 | — | — |
| 2026-07-08 | $16.32 | $31.55 | 4,144,500 | — | — |
| 2026-07-07 | $16.52 | $31.94 | 5,072,100 | — | — |
| 2026-07-06 | $16.50 | $31.90 | 4,156,900 | — | — |
| 2026-07-02 | $16.46 | $31.83 | 6,773,600 | — | — |
| 2026-07-01 | $17.29 | $33.43 | 3,467,300 | — | — |
| 2026-06-30 | $17.20 | $33.26 | 3,519,000 | — | — |
| 2026-06-29 | $17.07 | $33.00 | 5,160,600 | — | — |
| 2026-06-26 | $17.88 | $34.57 | 7,111,600 | — | — |
| 2026-06-25 | $18.05 | $34.90 | 4,013,100 | — | — |
| 2026-06-24 | $18.50 | $35.77 | 5,318,800 | — | — |
| 2026-06-23 | $17.73 | $34.28 | 3,745,700 | — | — |
| 2026-06-22 | $17.79 | $34.40 | 3,941,500 | — | — |
| 2026-06-18 | $17.81 | $34.44 | 6,205,500 | — | — |
| 2026-06-17 | $17.10 | $33.06 | 5,019,300 | — | — |
| 2026-06-16 | $17.54 | $33.91 | 4,976,500 | — | — |
| 2026-06-15 | $18.46 | $35.69 | 5,969,900 | — | — |
| 2026-06-12 | $18.79 | $36.33 | 7,043,300 | — | — |
| 2026-06-11 | $18.29 | $35.36 | 5,060,700 | — | — |
| 2026-06-10 | $17.53 | $33.89 | 5,021,300 | — | — |
| 2026-06-09 | $17.57 | $33.97 | 4,722,000 | — | — |
| 2026-06-08 | $17.29 | $33.43 | 5,428,400 | — | — |
| 2026-06-05 | $16.44 | $31.79 | 4,522,400 | — | — |
| 2026-06-04 | $16.66 | $32.21 | 5,908,600 | — | — |
| 2026-06-03 | $16.34 | $31.59 | 5,086,100 | — | — |
| 2026-06-02 | $16.04 | $31.01 | 4,446,300 | — | — |
| 2026-06-01 | $16.14 | $31.21 | 9,423,800 | — | — |
| 2026-05-29 | $15.80 | $30.55 | 18,496,200 | — | — |
| 2026-05-28 | $17.92 | $34.65 | 13,381,100 | — | — |
| 2026-05-27 | $17.56 | $33.95 | 5,577,500 | — | — |
| 2026-05-26 | $17.13 | $33.12 | 5,394,000 | — | — |
| 2026-05-22 | $16.53 | $31.96 | 3,579,300 | — | — |
| 2026-05-21 | $16.55 | $32.00 | 5,807,900 | — | — |
| 2026-05-20 | $16.40 | $31.71 | 5,871,300 | — | — |
| 2026-05-19 | $15.36 | $29.70 | 6,323,500 | — | — |
| 2026-05-18 | $14.86 | $28.73 | 5,026,100 | — | — |
| 2026-05-15 | $15.29 | $29.56 | 3,718,500 | — | — |
| 2026-05-14 | $15.53 | $30.03 | 3,471,200 | — | — |
| 2026-05-13 | $15.42 | $29.81 | 5,008,300 | — | — |
| 2026-05-12 | $15.66 | $30.28 | 6,491,200 | — | — |
| 2026-05-11 | $15.52 | $30.01 | 4,548,200 | — | — |
| 2026-05-08 | $16.68 | $32.25 | 2,571,900 | — | — |
| 2026-05-07 | $16.64 | $32.17 | 2,985,400 | — | — |
| 2026-05-06 | $16.91 | $32.70 | 4,205,800 | — | — |
| 2026-05-05 | $16.66 | $32.21 | 3,648,000 | — | — |
| 2026-05-04 | $16.40 | $31.71 | 4,518,400 | — | — |
| 2026-05-01 | $16.94 | $32.75 | 5,013,800 | — | — |
| 2026-04-30 | $17.42 | $33.68 | 3,862,400 | — | — |
| 2026-04-29 | $17.12 | $33.10 | 3,899,600 | — | — |
| 2026-04-28 | $17.37 | $33.58 | 3,915,400 | — | — |
| 2026-04-27 | $17.89 | $34.59 | 4,085,700 | — | — |
| 2026-04-24 | $17.91 | $34.63 | 2,725,400 | — | — |
| 2026-04-23 | $18.19 | $35.17 | 3,860,000 | — | — |
| 2026-04-22 | $18.71 | $36.18 | 4,450,600 | — | — |
| 2026-04-21 | $19.31 | $37.34 | 4,968,100 | — | — |
| 2026-04-20 | $19.88 | $38.44 | 4,605,400 | — | — |
| 2026-04-17 | $19.42 | $37.55 | 4,021,400 | — | — |
| 2026-04-16 | $19.17 | $37.07 | 5,513,900 | — | — |
| 2026-04-15 | $19.42 | $37.55 | 10,774,400 | — | — |