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
- 1993-11-24 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 | — | — | — | $15.07 | 32,938 |
| 2026-09-03 | — | — | — | $15.52 | 64,569 |
| 2026-09-02 | — | — | — | $15.20 | 67,271 |
| 2026-09-01 | — | — | — | $14.96 | 44,215 |
| 2026-08-31 | — | — | — | $14.61 | 158,504 |
| 2026-08-28 | — | — | — | $15.01 | 96,488 |
| 2026-08-27 | $14.60 | $38.05 | 668,900 | $14.99 | 35,801 |
| 2026-08-26 | $14.92 | $38.89 | 539,900 | $14.87 | 25,709 |
| 2026-08-25 | $14.80 | $38.57 | 743,900 | $14.89 | 60,932 |
| 2026-08-24 | $14.76 | $38.47 | 842,100 | $14.16 | 70,616 |
| 2026-08-21 | $14.05 | $36.62 | 1,151,100 | $14.40 | 64,847 |
| 2026-08-20 | $14.08 | $36.70 | 2,082,200 | $14.37 | 90,565 |
| 2026-08-19 | $14.48 | $37.74 | 916,900 | $14.70 | 47,512 |
| 2026-08-18 | $14.76 | $38.47 | 1,491,700 | $15.13 | 91,542 |
| 2026-08-17 | $15.26 | $39.77 | 933,800 | $15.75 | 60,667 |
| 2026-08-14 | $15.34 | $39.98 | 535,500 | $15.89 | 29,032 |
| 2026-08-13 | $16.02 | $41.75 | 808,500 | $15.88 | 50,688 |
| 2026-08-12 | $15.91 | $41.47 | 702,900 | $16.78 | 30,517 |
| 2026-08-11 | $16.46 | $42.90 | 558,700 | $17.68 | 21,460 |
| 2026-08-10 | $17.27 | $45.01 | 466,900 | $16.93 | 19,781 |
| 2026-08-07 | $17.11 | $44.59 | 396,700 | $17.77 | 13,083 |
| 2026-08-06 | $17.41 | $45.38 | 340,100 | $17.72 | 20,976 |
| 2026-08-05 | $17.86 | $46.55 | 746,800 | $18.23 | 33,766 |
| 2026-08-04 | $18.16 | $47.33 | 568,200 | $18.95 | 17,093 |
| 2026-08-03 | $18.91 | $49.29 | 481,300 | $18.98 | 9,052 |
| 2026-07-31 | $18.93 | $49.14 | 389,200 | $20.22 | 16,283 |
| 2026-07-30 | $19.78 | $51.35 | 397,100 | $19.18 | 11,163 |
| 2026-07-29 | $18.84 | $48.91 | 289,900 | $18.57 | 13,765 |
| 2026-07-28 | $18.84 | $48.91 | 388,500 | $18.91 | 16,155 |
| 2026-07-27 | $19.17 | $49.76 | 298,900 | $19.34 | 17,925 |
| 2026-07-24 | $18.86 | $48.96 | 444,900 | $18.85 | 36,212 |
| 2026-07-23 | $18.86 | $48.96 | 721,700 | $20.33 | 39,738 |
| 2026-07-22 | $20.87 | $54.18 | 1,152,200 | $20.14 | 84,684 |
| 2026-07-21 | $20.06 | $52.07 | 297,100 | $20.00 | 34,471 |
| 2026-07-20 | $19.59 | $50.85 | 353,200 | $19.51 | 17,193 |
| 2026-07-17 | $19.52 | $50.67 | 269,000 | — | — |
| 2026-07-16 | $19.55 | $50.75 | 408,500 | — | — |
| 2026-07-15 | $20.71 | $53.76 | 446,800 | — | — |
| 2026-07-14 | $20.05 | $52.05 | 323,500 | — | — |
| 2026-07-13 | $19.98 | $51.87 | 443,200 | — | — |
| 2026-07-10 | $21.16 | $54.93 | 1,013,900 | — | — |
| 2026-07-09 | $19.40 | $50.36 | 358,100 | — | — |
| 2026-07-08 | $19.49 | $50.59 | 440,900 | — | — |
| 2026-07-07 | $20.08 | $52.13 | 923,200 | — | — |
| 2026-07-06 | $20.76 | $53.89 | 720,800 | — | — |
| 2026-07-02 | $19.45 | $50.49 | 396,800 | — | — |
| 2026-07-01 | $19.35 | $50.23 | 616,200 | — | — |
| 2026-06-30 | $19.61 | $50.70 | 274,900 | — | — |
| 2026-06-29 | $19.62 | $50.73 | 509,300 | — | — |
| 2026-06-26 | $19.23 | $49.72 | 432,200 | — | — |
| 2026-06-25 | $19.06 | $49.28 | 621,500 | — | — |
| 2026-06-24 | $18.95 | $49.00 | 839,000 | — | — |
| 2026-06-23 | $20.39 | $52.72 | 882,400 | — | — |
| 2026-06-22 | $20.99 | $54.27 | 957,400 | — | — |
| 2026-06-18 | $21.90 | $56.62 | 945,800 | — | — |
| 2026-06-17 | $21.04 | $54.40 | 1,154,400 | — | — |
| 2026-06-16 | $20.58 | $53.21 | 1,099,000 | — | — |
| 2026-06-15 | $20.69 | $53.49 | 429,700 | — | — |
| 2026-06-12 | $20.62 | $53.31 | 1,039,900 | — | — |
| 2026-06-11 | $20.19 | $52.17 | 1,714,400 | — | — |
| 2026-06-10 | $17.66 | $45.63 | 487,700 | — | — |
| 2026-06-09 | $18.14 | $46.87 | 771,600 | — | — |
| 2026-06-08 | $17.24 | $44.55 | 551,700 | — | — |
| 2026-06-05 | $17.50 | $45.22 | 343,800 | — | — |
| 2026-06-04 | $17.75 | $45.86 | 376,200 | — | — |
| 2026-06-03 | $17.71 | $45.76 | 587,900 | — | — |
| 2026-06-02 | $18.87 | $48.76 | 549,400 | — | — |
| 2026-06-01 | $18.81 | $48.60 | 1,021,800 | — | — |
| 2026-05-29 | $18.35 | $47.41 | 781,900 | — | — |
| 2026-05-28 | $17.62 | $45.53 | 1,072,400 | — | — |
| 2026-05-27 | $17.50 | $45.22 | 2,195,200 | — | — |
| 2026-05-26 | $16.65 | $43.02 | 1,022,400 | — | — |
| 2026-05-22 | $15.28 | $39.48 | 518,600 | — | — |
| 2026-05-21 | $16.26 | $42.01 | 976,500 | — | — |
| 2026-05-20 | $14.94 | $38.60 | 628,700 | — | — |
| 2026-05-19 | $13.97 | $36.10 | 324,400 | — | — |
| 2026-05-18 | $14.76 | $38.14 | 516,300 | — | — |
| 2026-05-15 | $14.26 | $36.85 | 374,200 | — | — |
| 2026-05-14 | $14.81 | $38.27 | 765,100 | — | — |
| 2026-05-13 | $14.44 | $37.31 | 725,400 | — | — |
| 2026-05-12 | $14.93 | $38.58 | 472,500 | — | — |
| 2026-05-11 | $15.56 | $40.21 | 565,500 | — | — |
| 2026-05-08 | $14.83 | $38.32 | 557,700 | — | — |
| 2026-05-07 | $15.36 | $39.69 | 488,800 | — | — |
| 2026-05-06 | $15.62 | $40.36 | 816,800 | — | — |
| 2026-05-05 | $14.44 | $37.31 | 916,800 | — | — |
| 2026-05-04 | $13.81 | $35.68 | 731,500 | — | — |
| 2026-05-01 | $13.56 | $35.04 | 628,800 | — | — |
| 2026-04-30 | $14.26 | $36.85 | 600,300 | — | — |
| 2026-04-29 | $14.22 | $36.74 | 475,300 | — | — |
| 2026-04-28 | $14.77 | $38.16 | 592,100 | — | — |
| 2026-04-27 | $14.40 | $37.21 | 608,800 | — | — |
| 2026-04-24 | $14.43 | $37.29 | 340,500 | — | — |
| 2026-04-23 | $14.45 | $37.34 | 778,200 | — | — |
| 2026-04-22 | $15.52 | $40.10 | 709,000 | — | — |
| 2026-04-21 | $16.51 | $42.66 | 410,300 | — | — |
| 2026-04-20 | $16.77 | $43.33 | 695,400 | — | — |
| 2026-04-17 | $16.41 | $42.30 | 419,400 | — | — |
| 2026-04-16 | $16.53 | $42.61 | 350,700 | — | — |
| 2026-04-15 | $16.27 | $41.94 | 328,500 | — | — |
| 2026-04-14 | $16.06 | $41.40 | 412,700 | — | — |
| 2026-04-13 | $16.29 | $41.99 | 407,500 | — | — |
| 2026-04-10 | $16.33 | $42.10 | 475,400 | — | — |
| 2026-04-09 | $16.13 | $41.58 | 761,100 | — | — |
| 2026-04-08 | $16.47 | $42.46 | 729,400 | — | — |
| 2026-04-07 | $15.66 | $40.37 | 291,100 | — | — |
| 2026-04-06 | $15.90 | $40.99 | 242,700 | — | — |
| 2026-04-02 | $16.01 | $41.27 | 595,800 | — | — |
| 2026-04-01 | $16.28 | $41.97 | 625,300 | — | — |
| 2026-03-31 | $16.06 | $41.40 | 868,600 | — | — |
| 2026-03-30 | $14.31 | $36.89 | 566,600 | — | — |
| 2026-03-27 | $14.02 | $36.14 | 692,700 | — | — |
| 2026-03-26 | $14.53 | $37.46 | 793,200 | — | — |
| 2026-03-25 | $14.62 | $37.69 | 1,394,800 | — | — |
| 2026-03-24 | $14.05 | $36.22 | 598,600 | — | — |
| 2026-03-23 | $14.25 | $36.73 | 1,006,700 | — | — |
| 2026-03-20 | $13.40 | $34.54 | 650,900 | — | — |
| 2026-03-19 | $13.81 | $35.60 | 775,900 | — | — |
| 2026-03-18 | $13.02 | $33.56 | 550,400 | — | — |
| 2026-03-17 | $13.12 | $33.82 | 1,413,000 | — | — |
| 2026-03-16 | $12.87 | $33.18 | 1,244,000 | — | — |
| 2026-03-13 | $13.30 | $34.19 | 712,100 | — | — |
| 2026-03-12 | $14.26 | $36.66 | 660,500 | — | — |
| 2026-03-11 | $15.06 | $38.72 | 544,200 | — | — |
| 2026-03-10 | $14.47 | $37.20 | 856,400 | — | — |
| 2026-03-09 | $14.17 | $36.43 | 923,400 | — | — |
| 2026-03-06 | $13.87 | $35.66 | 641,700 | — | — |
| 2026-03-05 | $14.27 | $36.68 | 994,000 | — | — |
| 2026-03-04 | $14.18 | $36.45 | 519,000 | — | — |
| 2026-03-03 | $13.95 | $35.86 | 860,100 | — | — |
| 2026-03-02 | $14.64 | $37.64 | 1,659,000 | — | — |
| 2026-02-27 | $14.99 | $38.54 | 862,900 | — | — |
| 2026-02-26 | $15.92 | $40.93 | 484,400 | — | — |
| 2026-02-25 | $16.44 | $42.26 | 344,500 | — | — |
| 2026-02-24 | $16.93 | $43.52 | 499,800 | — | — |
| 2026-02-23 | $16.15 | $41.52 | 429,200 | — | — |
| 2026-02-20 | $17.14 | $44.06 | 473,500 | — | — |
| 2026-02-19 | $16.54 | $42.52 | 465,000 | — | — |
| 2026-02-18 | $15.84 | $40.63 | 549,200 | — | — |
| 2026-02-17 | $15.88 | $40.73 | 598,300 | — | — |
| 2026-02-13 | $16.18 | $41.50 | 722,600 | — | — |
| 2026-02-12 | $16.40 | $42.06 | 1,024,900 | — | — |
| 2026-02-11 | $18.16 | $46.58 | 261,900 | — | — |
| 2026-02-10 | $18.66 | $47.86 | 498,700 | — | — |
| 2026-02-09 | $18.31 | $46.96 | 986,300 | — | — |
| 2026-02-06 | $17.95 | $46.04 | 871,200 | — | — |
| 2026-02-05 | $17.17 | $44.04 | 603,600 | — | — |
| 2026-02-04 | $18.77 | $48.14 | 997,200 | — | — |
| 2026-02-03 | $19.98 | $51.25 | 866,100 | — | — |
| 2026-02-02 | $19.98 | $51.25 | 563,800 | — | — |
| 2026-01-30 | $20.22 | $51.86 | 624,100 | — | — |
| 2026-01-29 | $20.47 | $52.50 | 755,800 | — | — |
| 2026-01-28 | $20.26 | $51.96 | 1,123,200 | — | — |
| 2026-01-27 | $21.04 | $53.97 | 1,096,400 | — | — |
| 2026-01-26 | $19.51 | $50.04 | 1,342,500 | — | — |
| 2026-01-23 | $19.38 | $49.71 | 1,222,700 | — | — |
| 2026-01-22 | $18.63 | $47.78 | 737,700 | — | — |
| 2026-01-21 | $18.10 | $46.34 | 964,800 | — | — |
| 2026-01-20 | $17.27 | $44.21 | 500,100 | — | — |
| 2026-01-16 | $17.68 | $45.26 | 642,200 | — | — |
| 2026-01-15 | $17.33 | $44.37 | 782,400 | — | — |
| 2026-01-14 | $17.60 | $45.06 | 692,000 | — | — |
| 2026-01-13 | $18.45 | $47.23 | 635,800 | — | — |
| 2026-01-12 | $18.91 | $48.41 | 367,600 | — | — |
| 2026-01-09 | $18.91 | $48.41 | 482,100 | — | — |
| 2026-01-08 | $18.61 | $47.64 | 618,500 | — | — |
| 2026-01-07 | $17.52 | $44.85 | 756,400 | — | — |
| 2026-01-06 | $17.53 | $44.88 | 661,900 | — | — |
| 2026-01-05 | $18.68 | $47.82 | 616,800 | — | — |
| 2026-01-02 | $17.95 | $45.95 | 440,800 | — | — |