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
- 1991-06-26 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 | — | — | — | $14.81 | 127,140 |
| 2026-09-03 | — | — | — | $14.81 | 765,795 |
| 2026-09-02 | — | — | — | $14.76 | 617,227 |
| 2026-09-01 | — | — | — | $14.75 | 308,578 |
| 2026-08-31 | — | — | — | $14.74 | 522,128 |
| 2026-08-28 | — | — | — | $14.74 | 243,997 |
| 2026-08-27 | $14.75 | $24.51 | 7,230,700 | $14.74 | 327,444 |
| 2026-08-26 | $14.73 | $24.48 | 10,823,400 | $14.74 | 326,082 |
| 2026-08-25 | $14.73 | $24.48 | 5,957,400 | $14.75 | 280,159 |
| 2026-08-24 | $14.75 | $24.51 | 13,358,900 | $14.77 | 161,680 |
| 2026-08-21 | $14.77 | $24.54 | 10,768,600 | $14.76 | 703,537 |
| 2026-08-20 | $14.77 | $24.54 | 7,883,900 | $14.74 | 469,421 |
| 2026-08-19 | $14.70 | $24.43 | 6,820,600 | $14.77 | 369,763 |
| 2026-08-18 | $14.74 | $24.49 | 4,297,200 | $14.77 | 344,039 |
| 2026-08-17 | $14.76 | $24.53 | 6,711,500 | $14.74 | 391,709 |
| 2026-08-14 | $14.73 | $24.48 | 3,478,000 | $14.74 | 66,610 |
| 2026-08-13 | $14.73 | $24.48 | 2,994,700 | $14.73 | 112,362 |
| 2026-08-12 | $14.71 | $24.44 | 4,491,500 | $14.72 | 321,426 |
| 2026-08-11 | $14.70 | $24.43 | 3,722,000 | $14.73 | 161,898 |
| 2026-08-10 | $14.73 | $24.48 | 12,456,300 | $14.73 | 390,658 |
| 2026-08-07 | $14.73 | $24.48 | 6,795,800 | $14.73 | 208,975 |
| 2026-08-06 | $14.70 | $24.43 | 8,066,800 | $14.68 | 763,921 |
| 2026-08-05 | $14.70 | $24.43 | 7,966,100 | $14.69 | 576,200 |
| 2026-08-04 | $14.68 | $24.39 | 7,275,900 | $14.70 | 455,197 |
| 2026-08-03 | $14.71 | $24.44 | 7,474,500 | $14.67 | 472,206 |
| 2026-07-31 | $14.68 | $24.39 | 10,358,300 | $14.71 | 369,810 |
| 2026-07-30 | $14.85 | $24.38 | 8,417,500 | $14.84 | 232,106 |
| 2026-07-29 | $14.82 | $24.33 | 4,746,900 | $14.85 | 226,942 |
| 2026-07-28 | $14.83 | $24.35 | 6,503,500 | $14.85 | 287,331 |
| 2026-07-27 | $14.83 | $24.35 | 4,319,800 | $14.84 | 409,636 |
| 2026-07-24 | $14.84 | $24.37 | 6,997,900 | $14.84 | 524,691 |
| 2026-07-23 | $14.83 | $24.35 | 5,008,500 | $14.86 | 316,486 |
| 2026-07-22 | $14.86 | $24.40 | 5,818,200 | $14.82 | 122,746 |
| 2026-07-21 | $14.82 | $24.33 | 5,762,200 | $14.80 | 371,821 |
| 2026-07-20 | $14.80 | $24.30 | 6,242,300 | $14.80 | 316,728 |
| 2026-07-17 | $14.77 | $24.25 | 6,652,000 | — | — |
| 2026-07-16 | $14.80 | $24.30 | 8,952,100 | — | — |
| 2026-07-15 | $14.81 | $24.32 | 8,620,300 | — | — |
| 2026-07-14 | $14.80 | $24.30 | 5,561,500 | — | — |
| 2026-07-13 | $14.76 | $24.24 | 8,231,500 | — | — |
| 2026-07-10 | $14.78 | $24.27 | 5,233,000 | — | — |
| 2026-07-09 | $14.73 | $24.19 | 26,447,700 | — | — |
| 2026-07-08 | $14.64 | $24.04 | 9,094,600 | — | — |
| 2026-07-07 | $14.62 | $24.01 | 7,934,100 | — | — |
| 2026-07-06 | $14.57 | $23.92 | 8,785,500 | — | — |
| 2026-07-02 | $14.58 | $23.94 | 15,086,300 | — | — |
| 2026-07-01 | $14.64 | $24.04 | 8,637,300 | — | — |
| 2026-06-30 | $14.66 | $24.07 | 6,036,500 | — | — |
| 2026-06-29 | $14.63 | $24.02 | 7,459,000 | — | — |
| 2026-06-26 | $14.67 | $24.09 | 8,585,700 | — | — |
| 2026-06-25 | $14.66 | $24.07 | 8,216,700 | — | — |
| 2026-06-24 | $14.68 | $24.10 | 5,960,900 | — | — |
| 2026-06-23 | $14.70 | $24.14 | 8,684,400 | — | — |
| 2026-06-22 | $14.65 | $24.06 | 4,200,200 | — | — |
| 2026-06-18 | $14.62 | $24.01 | 10,322,300 | — | — |
| 2026-06-17 | $14.61 | $23.99 | 8,644,600 | — | — |
| 2026-06-16 | $14.64 | $24.04 | 5,226,100 | — | — |
| 2026-06-15 | $14.68 | $24.10 | 5,581,400 | — | — |
| 2026-06-12 | $14.68 | $24.10 | 5,948,400 | — | — |
| 2026-06-11 | $14.67 | $24.09 | 6,715,300 | — | — |
| 2026-06-10 | $14.63 | $24.02 | 9,308,900 | — | — |
| 2026-06-09 | $14.66 | $24.07 | 11,579,500 | — | — |
| 2026-06-08 | $14.71 | $24.15 | 13,781,500 | — | — |
| 2026-06-05 | $14.67 | $24.09 | 5,353,400 | — | — |
| 2026-06-04 | $14.73 | $24.19 | 5,942,100 | — | — |
| 2026-06-03 | $14.71 | $24.15 | 11,298,500 | — | — |
| 2026-06-02 | $14.68 | $24.10 | 9,525,300 | — | — |
| 2026-06-01 | $14.70 | $24.14 | 10,223,300 | — | — |
| 2026-05-29 | $14.67 | $24.09 | 8,421,900 | — | — |
| 2026-05-28 | $14.69 | $24.12 | 5,621,200 | — | — |
| 2026-05-27 | $14.68 | $24.10 | 8,298,400 | — | — |
| 2026-05-26 | $14.67 | $24.09 | 5,989,900 | — | — |
| 2026-05-22 | $14.68 | $24.10 | 8,781,100 | — | — |
| 2026-05-21 | $14.69 | $24.12 | 13,611,800 | — | — |
| 2026-05-20 | $14.73 | $24.19 | 14,813,600 | — | — |
| 2026-05-19 | $14.57 | $23.92 | 6,357,000 | — | — |
| 2026-05-18 | $14.53 | $23.86 | 13,522,400 | — | — |
| 2026-05-15 | $14.47 | $23.76 | 9,629,200 | — | — |
| 2026-05-14 | $14.46 | $23.74 | 9,125,700 | — | — |
| 2026-05-13 | $14.43 | $23.69 | 11,676,900 | — | — |
| 2026-05-12 | $14.42 | $23.68 | 9,436,800 | — | — |
| 2026-05-11 | $14.35 | $23.56 | 23,288,300 | — | — |
| 2026-05-08 | $14.33 | $23.53 | 11,247,900 | — | — |
| 2026-05-07 | $14.29 | $23.46 | 24,319,400 | — | — |
| 2026-05-06 | $14.34 | $23.55 | 14,268,100 | — | — |
| 2026-05-05 | $14.37 | $23.60 | 8,245,400 | — | — |
| 2026-05-04 | $14.28 | $23.45 | 5,980,200 | — | — |
| 2026-05-01 | $14.28 | $23.45 | 19,430,100 | — | — |
| 2026-04-30 | $14.45 | $23.44 | 8,588,100 | — | — |
| 2026-04-29 | $14.45 | $23.44 | 19,334,300 | — | — |
| 2026-04-28 | $14.48 | $23.49 | 12,721,900 | — | — |
| 2026-04-27 | $14.49 | $23.50 | 6,971,800 | — | — |
| 2026-04-24 | $14.49 | $23.50 | 18,137,800 | — | — |
| 2026-04-23 | $14.50 | $23.52 | 9,849,900 | — | — |
| 2026-04-22 | $14.45 | $23.44 | 7,434,100 | — | — |
| 2026-04-21 | $14.44 | $23.42 | 8,402,300 | — | — |
| 2026-04-20 | $14.48 | $23.49 | 5,376,700 | — | — |
| 2026-04-17 | $14.47 | $23.47 | 9,376,900 | — | — |
| 2026-04-16 | $14.50 | $23.52 | 9,216,500 | — | — |
| 2026-04-15 | $14.45 | $23.44 | 8,840,500 | — | — |
| 2026-04-14 | $14.40 | $23.36 | 7,555,900 | — | — |
| 2026-04-13 | $14.40 | $23.36 | 7,221,500 | — | — |
| 2026-04-10 | $14.39 | $23.34 | 6,078,500 | — | — |
| 2026-04-09 | $14.41 | $23.37 | 10,314,700 | — | — |
| 2026-04-08 | $14.40 | $23.36 | 6,534,400 | — | — |
| 2026-04-07 | $14.43 | $23.41 | 7,104,400 | — | — |
| 2026-04-06 | $14.33 | $23.24 | 7,303,800 | — | — |
| 2026-04-02 | $14.30 | $23.19 | 7,484,900 | — | — |
| 2026-04-01 | $14.20 | $23.03 | 10,275,900 | — | — |
| 2026-03-31 | $14.09 | $22.85 | 8,452,300 | — | — |
| 2026-03-30 | $14.02 | $22.74 | 10,392,300 | — | — |
| 2026-03-27 | $14.00 | $22.71 | 20,270,100 | — | — |
| 2026-03-26 | $14.01 | $22.72 | 18,815,800 | — | — |
| 2026-03-25 | $14.06 | $22.81 | 13,746,100 | — | — |
| 2026-03-24 | $14.13 | $22.92 | 15,316,900 | — | — |
| 2026-03-23 | $14.08 | $22.84 | 11,124,500 | — | — |
| 2026-03-20 | $14.10 | $22.87 | 22,339,600 | — | — |
| 2026-03-19 | $14.15 | $22.95 | 15,320,500 | — | — |
| 2026-03-18 | $14.18 | $23.00 | 16,737,500 | — | — |
| 2026-03-17 | $14.20 | $23.03 | 13,134,500 | — | — |
| 2026-03-16 | $14.20 | $23.03 | 13,970,600 | — | — |
| 2026-03-13 | $14.19 | $23.02 | 12,086,200 | — | — |
| 2026-03-12 | $14.22 | $23.06 | 8,685,500 | — | — |
| 2026-03-11 | $14.23 | $23.08 | 11,230,000 | — | — |
| 2026-03-10 | $14.21 | $23.05 | 12,121,800 | — | — |
| 2026-03-09 | $14.19 | $23.02 | 14,669,200 | — | — |
| 2026-03-06 | $14.15 | $22.95 | 16,551,600 | — | — |
| 2026-03-05 | $14.22 | $23.06 | 22,575,600 | — | — |
| 2026-03-04 | $14.29 | $23.18 | 21,344,300 | — | — |
| 2026-03-03 | $14.18 | $23.00 | 49,900,000 | — | — |
| 2026-03-02 | $14.21 | $23.05 | 80,209,600 | — | — |
| 2026-02-27 | $17.28 | $28.03 | 26,333,000 | — | — |
| 2026-02-26 | $16.25 | $26.36 | 9,300,900 | — | — |
| 2026-02-25 | $16.37 | $26.55 | 7,415,000 | — | — |
| 2026-02-24 | $16.27 | $26.39 | 10,082,100 | — | — |
| 2026-02-23 | $16.26 | $26.37 | 8,357,600 | — | — |
| 2026-02-20 | $16.51 | $26.78 | 12,358,900 | — | — |
| 2026-02-19 | $16.36 | $26.54 | 4,505,400 | — | — |
| 2026-02-18 | $16.29 | $26.42 | 6,417,300 | — | — |
| 2026-02-17 | $16.39 | $26.58 | 8,085,600 | — | — |
| 2026-02-13 | $16.28 | $26.41 | 10,151,700 | — | — |
| 2026-02-12 | $16.20 | $26.28 | 11,018,000 | — | — |
| 2026-02-11 | $16.44 | $26.67 | 8,033,300 | — | — |
| 2026-02-10 | $16.25 | $26.36 | 8,666,200 | — | — |
| 2026-02-09 | $16.06 | $26.05 | 7,516,200 | — | — |
| 2026-02-06 | $16.05 | $26.03 | 6,637,600 | — | — |
| 2026-02-05 | $15.59 | $25.29 | 9,630,000 | — | — |
| 2026-02-04 | $15.75 | $25.55 | 11,717,600 | — | — |
| 2026-02-03 | $16.09 | $26.10 | 24,686,500 | — | — |
| 2026-02-02 | $14.73 | $23.89 | 10,207,500 | — | — |
| 2026-01-30 | $14.65 | $23.76 | 12,058,200 | — | — |
| 2026-01-29 | $15.04 | $24.11 | 10,778,100 | — | — |
| 2026-01-28 | $15.19 | $24.35 | 10,909,900 | — | — |
| 2026-01-27 | $14.92 | $23.92 | 6,171,500 | — | — |
| 2026-01-26 | $14.62 | $23.44 | 8,526,100 | — | — |
| 2026-01-23 | $14.25 | $22.84 | 6,835,800 | — | — |
| 2026-01-22 | $14.61 | $23.42 | 8,078,500 | — | — |
| 2026-01-21 | $14.24 | $22.83 | 10,919,100 | — | — |
| 2026-01-20 | $13.77 | $22.07 | 14,383,000 | — | — |
| 2026-01-16 | $14.19 | $22.75 | 10,519,600 | — | — |
| 2026-01-15 | $14.44 | $23.15 | 14,606,000 | — | — |
| 2026-01-14 | $14.00 | $22.44 | 9,524,200 | — | — |
| 2026-01-13 | $13.97 | $22.39 | 8,807,100 | — | — |
| 2026-01-12 | $14.04 | $22.51 | 8,247,800 | — | — |
| 2026-01-09 | $14.32 | $22.96 | 7,743,800 | — | — |
| 2026-01-08 | $14.22 | $22.79 | 7,339,400 | — | — |
| 2026-01-07 | $14.45 | $23.16 | 7,656,500 | — | — |
| 2026-01-06 | $14.90 | $23.88 | 6,892,900 | — | — |
| 2026-01-05 | $14.73 | $23.61 | 7,642,300 | — | — |
| 2026-01-02 | $14.82 | $23.76 | 7,290,500 | — | — |