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
- 1973-05-03 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 | — | — | — | $14.63 | 426 |
| 2026-09-03 | — | — | — | $14.64 | 1,309 |
| 2026-09-02 | — | — | — | $14.54 | 1,376 |
| 2026-09-01 | — | — | — | $14.49 | 777 |
| 2026-08-31 | — | — | — | $14.44 | 1,367 |
| 2026-08-28 | — | — | — | $14.53 | 144 |
| 2026-08-27 | $14.35 | $86.31 | 31,800 | $14.87 | 370 |
| 2026-08-26 | $14.59 | $87.76 | 31,800 | $15.08 | 542 |
| 2026-08-25 | $15.14 | $91.07 | 28,900 | $14.89 | 864 |
| 2026-08-24 | $14.85 | $89.32 | 66,600 | $14.78 | 1,310 |
| 2026-08-21 | $14.56 | $87.58 | 28,200 | $14.50 | 1,393 |
| 2026-08-20 | $14.62 | $87.94 | 17,600 | $14.56 | 579 |
| 2026-08-19 | $14.52 | $87.34 | 37,100 | $14.59 | 864 |
| 2026-08-18 | $14.42 | $86.73 | 50,000 | $14.51 | 1,760 |
| 2026-08-17 | $14.48 | $87.10 | 40,700 | $14.26 | 1,963 |
| 2026-08-14 | $14.36 | $86.37 | 32,700 | $14.40 | 1,501 |
| 2026-08-13 | $14.30 | $86.01 | 27,200 | $14.35 | 1,315 |
| 2026-08-12 | $14.24 | $85.65 | 31,300 | $14.23 | 1,249 |
| 2026-08-11 | $14.11 | $84.87 | 43,100 | $14.11 | 2,763 |
| 2026-08-10 | $14.15 | $85.11 | 27,500 | $14.20 | 567 |
| 2026-08-07 | $14.41 | $86.67 | 45,100 | $14.54 | 1,063 |
| 2026-08-06 | $14.42 | $86.73 | 60,900 | $14.16 | 1,558 |
| 2026-08-05 | $14.18 | $85.29 | 65,400 | $14.10 | 2,743 |
| 2026-08-04 | $14.25 | $85.71 | 68,100 | $14.96 | 2,835 |
| 2026-08-03 | $14.99 | $90.16 | 78,900 | $15.02 | 3,807 |
| 2026-07-31 | $14.91 | $89.68 | 59,700 | $14.93 | 3,234 |
| 2026-07-30 | $15.10 | $90.82 | 28,300 | $15.34 | 3,840 |
| 2026-07-29 | $15.11 | $90.88 | 14,700 | $15.01 | 369 |
| 2026-07-28 | $15.09 | $90.76 | 26,200 | $14.90 | 520 |
| 2026-07-27 | $15.02 | $90.34 | 23,200 | $14.95 | 160 |
| 2026-07-24 | $14.99 | $90.16 | 20,400 | $14.96 | 1,527 |
| 2026-07-23 | $14.99 | $90.16 | 51,000 | $15.07 | 4,835 |
| 2026-07-22 | $14.95 | $89.92 | 30,700 | $14.90 | 2,359 |
| 2026-07-21 | $15.00 | $90.22 | 28,000 | $14.94 | 1,283 |
| 2026-07-20 | $15.06 | $90.58 | 25,000 | $14.88 | 826 |
| 2026-07-17 | $14.90 | $89.62 | 15,600 | — | — |
| 2026-07-16 | $15.14 | $91.07 | 29,500 | — | — |
| 2026-07-15 | $15.18 | $91.31 | 34,100 | — | — |
| 2026-07-14 | $14.73 | $88.60 | 23,900 | — | — |
| 2026-07-13 | $15.14 | $91.07 | 28,700 | — | — |
| 2026-07-10 | $14.85 | $89.32 | 52,400 | — | — |
| 2026-07-09 | $14.85 | $89.32 | 38,700 | — | — |
| 2026-07-08 | $14.97 | $90.04 | 32,700 | — | — |
| 2026-07-07 | $14.87 | $89.44 | 22,500 | — | — |
| 2026-07-06 | $15.16 | $91.19 | 37,000 | — | — |
| 2026-07-02 | $14.78 | $88.90 | 26,700 | — | — |
| 2026-07-01 | $15.12 | $90.94 | 41,300 | — | — |
| 2026-06-30 | $15.37 | $92.45 | 77,300 | — | — |
| 2026-06-29 | $15.33 | $92.21 | 82,000 | — | — |
| 2026-06-26 | $15.63 | $94.01 | 254,400 | — | — |
| 2026-06-25 | $14.71 | $88.48 | 37,600 | — | — |
| 2026-06-24 | $14.94 | $88.36 | 53,200 | — | — |
| 2026-06-23 | $14.90 | $88.12 | 34,600 | — | — |
| 2026-06-22 | $14.86 | $87.89 | 31,900 | — | — |
| 2026-06-18 | $14.89 | $88.06 | 77,300 | — | — |
| 2026-06-17 | $14.71 | $87.00 | 35,300 | — | — |
| 2026-06-16 | $14.91 | $88.18 | 26,100 | — | — |
| 2026-06-15 | $14.87 | $87.94 | 29,300 | — | — |
| 2026-06-12 | $15.10 | $89.30 | 23,000 | — | — |
| 2026-06-11 | $14.93 | $88.30 | 18,100 | — | — |
| 2026-06-10 | $14.97 | $88.54 | 39,600 | — | — |
| 2026-06-09 | $14.77 | $87.35 | 39,000 | — | — |
| 2026-06-08 | $14.72 | $87.06 | 41,700 | — | — |
| 2026-06-05 | $14.64 | $86.58 | 31,200 | — | — |
| 2026-06-04 | $14.35 | $84.87 | 16,100 | — | — |
| 2026-06-03 | $14.22 | $84.10 | 34,100 | — | — |
| 2026-06-02 | $14.33 | $84.75 | 19,300 | — | — |
| 2026-06-01 | $14.37 | $84.99 | 23,300 | — | — |
| 2026-05-29 | $14.49 | $85.70 | 28,300 | — | — |
| 2026-05-28 | $14.59 | $86.29 | 11,100 | — | — |
| 2026-05-27 | $14.60 | $86.35 | 11,200 | — | — |
| 2026-05-26 | $14.61 | $86.41 | 22,800 | — | — |
| 2026-05-22 | $14.53 | $85.93 | 37,000 | — | — |
| 2026-05-21 | $14.59 | $86.29 | 26,100 | — | — |
| 2026-05-20 | $14.54 | $85.99 | 26,800 | — | — |
| 2026-05-19 | $14.32 | $84.69 | 15,900 | — | — |
| 2026-05-18 | $14.36 | $84.93 | 38,000 | — | — |
| 2026-05-15 | $14.28 | $84.46 | 22,500 | — | — |
| 2026-05-14 | $14.63 | $86.53 | 16,400 | — | — |
| 2026-05-13 | $14.45 | $85.46 | 24,700 | — | — |
| 2026-05-12 | $14.56 | $86.11 | 18,000 | — | — |
| 2026-05-11 | $14.48 | $85.64 | 26,200 | — | — |
| 2026-05-08 | $14.66 | $86.70 | 17,300 | — | — |
| 2026-05-07 | $14.78 | $87.41 | 31,000 | — | — |
| 2026-05-06 | $14.47 | $85.58 | 27,300 | — | — |
| 2026-05-05 | $14.46 | $85.52 | 44,500 | — | — |
| 2026-05-04 | $14.20 | $83.98 | 19,700 | — | — |
| 2026-05-01 | $14.37 | $84.99 | 30,700 | — | — |
| 2026-04-30 | $14.37 | $84.99 | 29,300 | — | — |
| 2026-04-29 | $14.23 | $84.16 | 35,700 | — | — |
| 2026-04-28 | $14.58 | $86.23 | 26,800 | — | — |
| 2026-04-27 | $14.32 | $84.69 | 47,300 | — | — |
| 2026-04-24 | $14.25 | $84.28 | 14,500 | — | — |
| 2026-04-23 | $14.21 | $84.04 | 15,200 | — | — |
| 2026-04-22 | $14.18 | $83.86 | 25,000 | — | — |
| 2026-04-21 | $14.22 | $84.10 | 48,100 | — | — |
| 2026-04-20 | $14.36 | $84.93 | 30,800 | — | — |
| 2026-04-17 | $14.42 | $85.28 | 37,500 | — | — |
| 2026-04-16 | $14.21 | $84.04 | 16,800 | — | — |
| 2026-04-15 | $14.34 | $84.81 | 30,600 | — | — |
| 2026-04-14 | $14.23 | $84.16 | 34,000 | — | — |
| 2026-04-13 | $14.11 | $83.45 | 56,700 | — | — |
| 2026-04-10 | $14.03 | $82.98 | 61,600 | — | — |
| 2026-04-09 | $14.12 | $83.51 | 198,800 | — | — |
| 2026-04-08 | $13.97 | $82.62 | 127,100 | — | — |
| 2026-04-07 | $13.88 | $82.09 | 115,700 | — | — |
| 2026-04-06 | $13.74 | $81.26 | 122,300 | — | — |
| 2026-04-02 | $13.65 | $80.73 | 67,000 | — | — |
| 2026-04-01 | $13.50 | $79.84 | 55,900 | — | — |
| 2026-03-31 | $13.34 | $78.90 | 65,200 | — | — |
| 2026-03-30 | $13.45 | $79.55 | 96,500 | — | — |
| 2026-03-27 | $13.21 | $78.13 | 104,300 | — | — |
| 2026-03-26 | $13.60 | $78.95 | 82,300 | — | — |
| 2026-03-25 | $13.78 | $80.00 | 73,800 | — | — |
| 2026-03-24 | $13.91 | $80.75 | 56,200 | — | — |
| 2026-03-23 | $14.01 | $81.34 | 57,400 | — | — |
| 2026-03-20 | $13.52 | $78.49 | 180,400 | — | — |
| 2026-03-19 | $13.80 | $80.12 | 180,500 | — | — |
| 2026-03-18 | $13.92 | $80.81 | 66,800 | — | — |
| 2026-03-17 | $14.25 | $82.73 | 30,900 | — | — |
| 2026-03-16 | $14.21 | $82.50 | 31,300 | — | — |
| 2026-03-13 | $14.12 | $81.97 | 46,800 | — | — |
| 2026-03-12 | $14.42 | $83.72 | 28,300 | — | — |
| 2026-03-11 | $14.30 | $83.02 | 46,300 | — | — |
| 2026-03-10 | $14.45 | $83.89 | 22,100 | — | — |
| 2026-03-09 | $14.39 | $83.54 | 55,800 | — | — |
| 2026-03-06 | $14.63 | $84.93 | 74,200 | — | — |
| 2026-03-05 | $14.70 | $85.34 | 23,700 | — | — |
| 2026-03-04 | $14.84 | $86.15 | 20,700 | — | — |
| 2026-03-03 | $14.84 | $86.15 | 34,700 | — | — |
| 2026-03-02 | $14.80 | $85.92 | 15,300 | — | — |
| 2026-02-27 | $14.67 | $85.17 | 27,500 | — | — |
| 2026-02-26 | $14.82 | $86.04 | 13,000 | — | — |
| 2026-02-25 | $14.77 | $85.75 | 17,100 | — | — |
| 2026-02-24 | $14.54 | $84.41 | 14,000 | — | — |
| 2026-02-23 | $14.59 | $84.70 | 18,700 | — | — |
| 2026-02-20 | $14.66 | $85.11 | 15,800 | — | — |
| 2026-02-19 | $14.64 | $84.99 | 15,800 | — | — |
| 2026-02-18 | $14.70 | $85.34 | 19,800 | — | — |
| 2026-02-17 | $15.00 | $87.08 | 62,900 | — | — |
| 2026-02-13 | $14.50 | $84.18 | 27,100 | — | — |
| 2026-02-12 | $14.54 | $84.41 | 22,600 | — | — |
| 2026-02-11 | $14.77 | $85.75 | 23,800 | — | — |
| 2026-02-10 | $14.78 | $85.81 | 25,200 | — | — |
| 2026-02-09 | $14.66 | $85.11 | 22,900 | — | — |
| 2026-02-06 | $14.78 | $85.81 | 69,900 | — | — |
| 2026-02-05 | $14.83 | $86.10 | 51,700 | — | — |
| 2026-02-04 | $14.77 | $85.75 | 34,100 | — | — |
| 2026-02-03 | $14.73 | $85.52 | 26,200 | — | — |
| 2026-02-02 | $14.67 | $85.17 | 29,300 | — | — |
| 2026-01-30 | $14.69 | $85.28 | 25,600 | — | — |
| 2026-01-29 | $14.56 | $84.53 | 24,400 | — | — |
| 2026-01-28 | $14.35 | $83.31 | 53,200 | — | — |
| 2026-01-27 | $14.75 | $85.63 | 30,300 | — | — |
| 2026-01-26 | $14.88 | $86.39 | 41,100 | — | — |
| 2026-01-23 | $14.94 | $86.73 | 41,000 | — | — |
| 2026-01-22 | $14.96 | $86.85 | 27,400 | — | — |
| 2026-01-21 | $14.96 | $86.85 | 46,100 | — | — |
| 2026-01-20 | $14.68 | $85.22 | 29,500 | — | — |
| 2026-01-16 | $15.03 | $87.26 | 25,600 | — | — |
| 2026-01-15 | $15.03 | $87.26 | 38,100 | — | — |
| 2026-01-14 | $14.91 | $86.56 | 32,500 | — | — |
| 2026-01-13 | $14.70 | $85.34 | 28,000 | — | — |
| 2026-01-12 | $14.79 | $85.86 | 29,000 | — | — |
| 2026-01-09 | $14.74 | $85.57 | 25,200 | — | — |
| 2026-01-08 | $14.68 | $85.22 | 36,400 | — | — |
| 2026-01-07 | $14.72 | $85.46 | 33,600 | — | — |
| 2026-01-06 | $14.81 | $85.98 | 67,600 | — | — |
| 2026-01-05 | $14.56 | $84.53 | 67,900 | — | — |
| 2026-01-02 | $14.46 | $83.95 | 33,400 | — | — |