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
- 1982-04-21 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 | — | — | — | $15.80 | 41 |
| 2026-09-02 | — | — | — | $15.81 | 13 |
| 2026-09-01 | — | — | — | $15.53 | 95 |
| 2026-08-31 | — | — | — | $15.23 | 12 |
| 2026-08-28 | — | — | — | $14.83 | 6 |
| 2026-08-27 | $15.00 | $21.63 | 3,300 | $15.65 | 2 |
| 2026-08-26 | $14.97 | $21.59 | 700 | — | — |
| 2026-08-25 | $15.33 | $22.11 | 800 | — | — |
| 2026-08-24 | $15.38 | $22.18 | 700 | — | — |
| 2026-08-21 | $15.21 | $21.93 | 900 | $15.38 | 5 |
| 2026-08-20 | $15.23 | $21.96 | 2,900 | — | — |
| 2026-08-19 | $15.64 | $22.55 | 3,800 | $15.40 | 20 |
| 2026-08-18 | $14.91 | $21.50 | 2,500 | $14.85 | 111 |
| 2026-08-17 | $14.55 | $20.98 | 27,800 | $14.85 | 197 |
| 2026-08-14 | $15.00 | $21.63 | 1,400 | $15.69 | 34 |
| 2026-08-13 | $15.26 | $22.01 | 14,300 | $14.81 | 288 |
| 2026-08-12 | $15.02 | $21.66 | 1,600 | $15.09 | 17 |
| 2026-08-11 | $15.21 | $21.93 | 3,000 | $15.45 | 3 |
| 2026-08-10 | $15.07 | $21.73 | 4,000 | $15.64 | 102 |
| 2026-08-07 | $15.36 | $22.15 | 1,500 | $15.28 | 30 |
| 2026-08-06 | $14.99 | $21.62 | 16,600 | $15.35 | 82 |
| 2026-08-05 | $14.99 | $21.62 | 6,600 | $15.73 | 90 |
| 2026-08-04 | $15.54 | $22.41 | 18,800 | $15.88 | 778 |
| 2026-08-03 | $15.66 | $22.58 | 12,100 | $15.78 | 346 |
| 2026-07-31 | $15.22 | $21.95 | 52,900 | $15.02 | 1,230 |
| 2026-07-30 | $14.99 | $21.62 | 9,100 | $15.01 | 190 |
| 2026-07-29 | $14.69 | $21.18 | 13,500 | $15.20 | 158 |
| 2026-07-28 | $14.91 | $21.50 | 6,500 | $15.15 | 112 |
| 2026-07-27 | $15.00 | $21.63 | 2,600 | $15.37 | 5 |
| 2026-07-24 | $14.79 | $21.33 | 26,900 | $15.28 | 153 |
| 2026-07-23 | $14.74 | $21.26 | 11,800 | $15.24 | 313 |
| 2026-07-22 | $14.70 | $21.20 | 14,100 | $15.41 | 208 |
| 2026-07-21 | $15.23 | $21.96 | 18,500 | $15.05 | 93 |
| 2026-07-20 | $15.57 | $22.45 | 33,800 | $16.16 | 269 |
| 2026-07-17 | $15.88 | $22.90 | 11,700 | — | — |
| 2026-07-16 | $17.37 | $25.05 | 10,800 | — | — |
| 2026-07-15 | $18.37 | $26.49 | 3,200 | — | — |
| 2026-07-14 | $18.15 | $26.17 | 18,500 | — | — |
| 2026-07-13 | $19.45 | $28.05 | 5,900 | — | — |
| 2026-07-10 | $20.78 | $29.97 | 27,800 | — | — |
| 2026-07-09 | $21.50 | $31.01 | 90,600 | — | — |
| 2026-07-08 | $21.43 | $30.90 | 12,200 | — | — |
| 2026-07-07 | $20.75 | $29.92 | 3,400 | — | — |
| 2026-07-06 | $20.69 | $29.84 | 10,100 | — | — |
| 2026-07-02 | $21.22 | $30.60 | 3,100 | — | — |
| 2026-07-01 | $21.43 | $30.90 | 13,400 | — | — |
| 2026-06-30 | $22.27 | $32.12 | 26,000 | — | — |
| 2026-06-29 | $23.44 | $33.80 | 54,300 | — | — |
| 2026-06-26 | $21.50 | $31.01 | 136,900 | — | — |
| 2026-06-25 | $16.03 | $23.12 | 1,400 | — | — |
| 2026-06-24 | $15.96 | $23.02 | 5,600 | — | — |
| 2026-06-23 | $16.20 | $23.36 | 1,100 | — | — |
| 2026-06-22 | $16.24 | $23.42 | 50,200 | — | — |
| 2026-06-18 | $16.00 | $23.07 | 8,900 | — | — |
| 2026-06-17 | $14.87 | $21.44 | 1,200 | — | — |
| 2026-06-16 | $15.02 | $21.66 | 2,100 | — | — |
| 2026-06-15 | $14.64 | $21.11 | 3,600 | — | — |
| 2026-06-12 | $14.91 | $21.50 | 10,600 | — | — |
| 2026-06-11 | $15.24 | $21.98 | 4,400 | — | — |
| 2026-06-10 | $15.27 | $22.02 | 10,200 | — | — |
| 2026-06-09 | $15.00 | $21.63 | 14,800 | — | — |
| 2026-06-08 | $14.20 | $20.48 | 47,300 | — | — |
| 2026-06-05 | $13.81 | $19.92 | 1,000 | — | — |
| 2026-06-04 | $14.40 | $20.77 | 4,200 | — | — |
| 2026-06-03 | $14.66 | $21.14 | 2,800 | — | — |
| 2026-06-02 | $15.28 | $22.04 | 3,100 | — | — |
| 2026-06-01 | $15.03 | $21.67 | 1,300 | — | — |
| 2026-05-29 | $15.00 | $21.63 | 1,500 | — | — |
| 2026-05-28 | $14.95 | $21.56 | 8,800 | — | — |
| 2026-05-27 | $15.29 | $22.05 | 5,000 | — | — |
| 2026-05-26 | $16.70 | $24.08 | 65,400 | — | — |
| 2026-05-22 | $14.05 | $20.26 | 1,200 | — | — |
| 2026-05-21 | $14.18 | $20.45 | 8,700 | — | — |
| 2026-05-20 | $13.99 | $20.17 | 1,900 | — | — |
| 2026-05-19 | $13.70 | $19.76 | 2,000 | — | — |
| 2026-05-18 | $13.90 | $20.05 | 4,700 | — | — |
| 2026-05-15 | $13.26 | $19.12 | 1,900 | — | — |
| 2026-05-14 | $13.12 | $18.92 | 2,900 | — | — |
| 2026-05-13 | $13.03 | $18.79 | 1,600 | — | — |
| 2026-05-12 | $13.09 | $18.88 | 4,900 | — | — |
| 2026-05-11 | $13.94 | $20.10 | 3,000 | — | — |
| 2026-05-08 | $13.81 | $19.92 | 900 | — | — |
| 2026-05-07 | $13.51 | $19.48 | 2,500 | — | — |
| 2026-05-06 | $13.61 | $19.63 | 3,500 | — | — |
| 2026-05-05 | $13.61 | $19.63 | 5,700 | — | — |
| 2026-05-04 | $13.80 | $19.90 | 3,900 | — | — |
| 2026-05-01 | $14.57 | $21.01 | 500 | — | — |
| 2026-04-30 | $14.16 | $20.42 | 1,300 | — | — |
| 2026-04-29 | $13.75 | $19.83 | 5,600 | — | — |
| 2026-04-28 | $14.47 | $20.87 | 600 | — | — |
| 2026-04-27 | $14.47 | $20.87 | 1,400 | — | — |
| 2026-04-24 | $14.50 | $20.91 | 400 | — | — |
| 2026-04-23 | $14.50 | $20.91 | 700 | — | — |
| 2026-04-22 | $14.37 | $20.72 | 1,000 | — | — |
| 2026-04-21 | $14.48 | $20.88 | 500 | — | — |
| 2026-04-20 | $13.78 | $19.87 | 15,900 | — | — |
| 2026-04-17 | $14.14 | $20.39 | 1,000 | — | — |
| 2026-04-16 | $14.06 | $20.28 | 500 | — | — |
| 2026-04-15 | $14.24 | $20.54 | 4,700 | — | — |
| 2026-04-14 | $14.19 | $20.46 | 1,200 | — | — |
| 2026-04-13 | $14.01 | $20.20 | 1,100 | — | — |
| 2026-04-10 | $14.10 | $20.33 | 2,200 | — | — |
| 2026-04-09 | $14.94 | $21.54 | 700 | — | — |
| 2026-04-08 | $15.18 | $21.89 | 5,200 | — | — |
| 2026-04-07 | $14.84 | $21.40 | 6,400 | — | — |
| 2026-04-06 | $14.57 | $21.01 | 700 | — | — |
| 2026-04-02 | $14.72 | $21.23 | 600 | — | — |
| 2026-04-01 | $15.21 | $21.93 | 1,400 | — | — |
| 2026-03-31 | $15.45 | $22.28 | 700 | — | — |
| 2026-03-30 | $15.28 | $22.04 | 900 | — | — |
| 2026-03-27 | $15.28 | $22.04 | 4,700 | — | — |
| 2026-03-26 | $15.28 | $22.04 | 300 | — | — |
| 2026-03-25 | $16.05 | $23.15 | 800 | — | — |
| 2026-03-24 | $15.58 | $22.47 | 1,100 | — | — |
| 2026-03-23 | $16.26 | $23.45 | 1,100 | — | — |
| 2026-03-20 | $15.19 | $21.91 | 18,500 | — | — |
| 2026-03-19 | $15.06 | $21.72 | 4,300 | — | — |
| 2026-03-18 | $15.05 | $21.70 | 1,200 | — | — |
| 2026-03-17 | $15.34 | $22.12 | 1,300 | — | — |
| 2026-03-16 | $15.16 | $21.86 | 1,600 | — | — |
| 2026-03-13 | $15.17 | $21.88 | 5,600 | — | — |
| 2026-03-12 | $15.45 | $22.28 | 2,600 | — | — |
| 2026-03-11 | $16.23 | $23.41 | 800 | — | — |
| 2026-03-10 | $16.62 | $23.97 | 3,700 | — | — |
| 2026-03-09 | $17.30 | $24.95 | 4,200 | — | — |
| 2026-03-06 | $17.10 | $24.66 | 7,600 | — | — |
| 2026-03-05 | $17.10 | $24.66 | 700 | — | — |
| 2026-03-04 | $17.64 | $25.44 | 2,000 | — | — |
| 2026-03-03 | $17.10 | $24.66 | 3,600 | — | — |
| 2026-03-02 | $17.31 | $24.96 | 3,700 | — | — |
| 2026-02-27 | $17.10 | $24.66 | 1,600 | — | — |
| 2026-02-26 | $17.55 | $25.31 | 4,400 | — | — |
| 2026-02-25 | $17.59 | $25.37 | 16,700 | — | — |
| 2026-02-24 | $17.39 | $25.08 | 6,000 | — | — |
| 2026-02-23 | $17.10 | $24.66 | 2,100 | — | — |
| 2026-02-20 | $17.30 | $24.95 | 1,100 | — | — |
| 2026-02-19 | $17.10 | $24.66 | 1,000 | — | — |
| 2026-02-18 | $17.15 | $24.73 | 900 | — | — |
| 2026-02-17 | $17.15 | $24.73 | 2,000 | — | — |
| 2026-02-13 | $17.15 | $24.73 | 500 | — | — |
| 2026-02-12 | $17.75 | $25.60 | 500 | — | — |
| 2026-02-11 | $17.75 | $25.60 | 1,000 | — | — |
| 2026-02-10 | $17.50 | $25.24 | 1,100 | — | — |
| 2026-02-09 | $17.50 | $25.24 | 500 | — | — |
| 2026-02-06 | $17.50 | $25.24 | 1,700 | — | — |
| 2026-02-05 | $17.39 | $25.08 | 1,300 | — | — |
| 2026-02-04 | $17.86 | $25.76 | 1,100 | — | — |
| 2026-02-03 | $17.89 | $25.80 | 300 | — | — |
| 2026-02-02 | $17.87 | $25.77 | 10,500 | — | — |
| 2026-01-30 | $17.23 | $24.85 | 4,700 | — | — |
| 2026-01-29 | $17.86 | $25.76 | 3,100 | — | — |
| 2026-01-28 | $17.10 | $24.66 | 1,800 | — | — |
| 2026-01-27 | $17.10 | $24.66 | 5,800 | — | — |
| 2026-01-26 | $16.90 | $24.37 | 400 | — | — |
| 2026-01-23 | $16.66 | $24.03 | 600 | — | — |
| 2026-01-22 | $17.15 | $24.73 | 700 | — | — |
| 2026-01-21 | $17.37 | $25.05 | 800 | — | — |
| 2026-01-20 | $16.23 | $23.41 | 1,300 | — | — |
| 2026-01-16 | $16.23 | $23.41 | 1,000 | — | — |
| 2026-01-15 | $16.32 | $23.54 | 1,000 | — | — |
| 2026-01-14 | $15.92 | $22.96 | 900 | — | — |
| 2026-01-13 | $15.92 | $22.96 | 800 | — | — |
| 2026-01-12 | $16.06 | $23.16 | 200 | — | — |
| 2026-01-09 | $15.84 | $22.84 | 1,600 | — | — |
| 2026-01-08 | $15.84 | $22.84 | 10,600 | — | — |
| 2026-01-07 | $15.69 | $22.63 | 700 | — | — |
| 2026-01-06 | $16.21 | $23.38 | 4,300 | — | — |
| 2026-01-05 | $16.03 | $23.12 | 900 | — | — |
| 2026-01-02 | $16.24 | $23.42 | 1,600 | — | — |