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
- 1980-03-17 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 | — | — | — | $18.85 | 1,199 |
| 2026-09-03 | — | — | — | $18.94 | 1,593 |
| 2026-09-02 | — | — | — | $19.02 | 878 |
| 2026-09-01 | — | — | — | $18.69 | 561 |
| 2026-08-31 | — | — | — | $18.98 | 655 |
| 2026-08-28 | — | — | — | $19.17 | 968 |
| 2026-08-27 | $18.85 | $95.42 | 14,700 | $19.00 | 879 |
| 2026-08-26 | $19.00 | $96.18 | 16,800 | $18.89 | 1,003 |
| 2026-08-25 | $18.92 | $95.77 | 15,400 | $18.85 | 555 |
| 2026-08-24 | $18.89 | $95.62 | 18,200 | $19.12 | 265 |
| 2026-08-21 | $18.90 | $95.67 | 18,300 | $19.07 | 351 |
| 2026-08-20 | $18.62 | $94.26 | 14,200 | $19.01 | 161 |
| 2026-08-19 | $18.86 | $95.47 | 21,500 | $18.96 | 254 |
| 2026-08-18 | $19.05 | $96.43 | 25,600 | $19.27 | 667 |
| 2026-08-17 | $19.00 | $96.18 | 19,200 | $19.48 | 774 |
| 2026-08-14 | $19.12 | $96.79 | 16,300 | $19.54 | 455 |
| 2026-08-13 | $19.63 | $98.36 | 22,000 | $19.82 | 1,247 |
| 2026-08-12 | $19.74 | $98.91 | 33,200 | $19.51 | 1,039 |
| 2026-08-11 | $19.60 | $98.21 | 11,800 | $19.77 | 762 |
| 2026-08-10 | $19.57 | $98.05 | 24,300 | $19.98 | 808 |
| 2026-08-07 | $20.35 | $101.96 | 14,200 | $20.36 | 512 |
| 2026-08-06 | $20.28 | $101.61 | 86,800 | $20.29 | 1,472 |
| 2026-08-05 | $19.62 | $98.31 | 23,500 | $19.99 | 800 |
| 2026-08-04 | $19.94 | $99.91 | 39,700 | $19.76 | 1,053 |
| 2026-08-03 | $19.57 | $98.05 | 46,700 | $19.21 | 1,862 |
| 2026-07-31 | $18.97 | $95.05 | 31,200 | $19.14 | 372 |
| 2026-07-30 | $19.37 | $97.05 | 36,800 | $19.50 | 1,342 |
| 2026-07-29 | $19.52 | $97.80 | 24,500 | $19.57 | 366 |
| 2026-07-28 | $19.78 | $99.11 | 32,600 | $19.89 | 985 |
| 2026-07-27 | $19.49 | $97.65 | 44,400 | $19.39 | 1,896 |
| 2026-07-24 | $19.49 | $97.65 | 74,700 | $19.84 | 1,121 |
| 2026-07-23 | $19.33 | $96.85 | 51,600 | $19.81 | 2,355 |
| 2026-07-22 | $20.59 | $103.17 | 33,000 | $20.69 | 1,407 |
| 2026-07-21 | $20.84 | $104.42 | 41,100 | $20.78 | 1,281 |
| 2026-07-20 | $21.25 | $106.47 | 84,300 | $20.76 | 915 |
| 2026-07-17 | $21.60 | $108.23 | 70,700 | — | — |
| 2026-07-16 | $21.78 | $109.13 | 40,300 | — | — |
| 2026-07-15 | $21.69 | $108.68 | 89,800 | — | — |
| 2026-07-14 | $21.49 | $107.68 | 60,400 | — | — |
| 2026-07-13 | $21.49 | $107.68 | 149,400 | — | — |
| 2026-07-10 | $20.86 | $104.52 | 83,300 | — | — |
| 2026-07-09 | $21.00 | $105.22 | 97,200 | — | — |
| 2026-07-08 | $20.07 | $100.56 | 82,100 | — | — |
| 2026-07-07 | $19.06 | $95.50 | 51,100 | — | — |
| 2026-07-06 | $19.69 | $98.66 | 90,100 | — | — |
| 2026-07-02 | $20.23 | $101.36 | 236,600 | — | — |
| 2026-07-01 | $18.79 | $94.15 | 132,600 | — | — |
| 2026-06-30 | $17.72 | $88.79 | 71,000 | — | — |
| 2026-06-29 | $18.24 | $91.39 | 96,700 | — | — |
| 2026-06-26 | $17.28 | $86.58 | 938,500 | — | — |
| 2026-06-25 | $16.78 | $84.08 | 61,200 | — | — |
| 2026-06-24 | $16.62 | $83.27 | 97,200 | — | — |
| 2026-06-23 | $15.80 | $79.17 | 36,000 | — | — |
| 2026-06-22 | $15.62 | $78.26 | 36,600 | — | — |
| 2026-06-18 | $15.65 | $78.41 | 45,600 | — | — |
| 2026-06-17 | $15.65 | $78.41 | 44,500 | — | — |
| 2026-06-16 | $15.56 | $77.96 | 32,200 | — | — |
| 2026-06-15 | $15.59 | $78.11 | 26,400 | — | — |
| 2026-06-12 | $15.73 | $78.81 | 15,400 | — | — |
| 2026-06-11 | $15.48 | $77.56 | 50,900 | — | — |
| 2026-06-10 | $15.02 | $75.26 | 54,500 | — | — |
| 2026-06-09 | $14.86 | $74.46 | 39,700 | — | — |
| 2026-06-08 | $14.56 | $72.95 | 29,900 | — | — |
| 2026-06-05 | $14.22 | $71.25 | 20,000 | — | — |
| 2026-06-04 | $14.49 | $72.60 | 17,900 | — | — |
| 2026-06-03 | $14.32 | $71.75 | 25,000 | — | — |
| 2026-06-02 | $14.64 | $73.35 | 20,500 | — | — |
| 2026-06-01 | $14.52 | $72.75 | 22,400 | — | — |
| 2026-05-29 | $14.96 | $74.96 | 34,300 | — | — |
| 2026-05-28 | $14.83 | $74.31 | 16,400 | — | — |
| 2026-05-27 | $14.63 | $73.30 | 16,100 | — | — |
| 2026-05-26 | $14.46 | $72.45 | 20,400 | — | — |
| 2026-05-22 | $14.64 | $73.35 | 8,300 | — | — |
| 2026-05-21 | $14.62 | $73.25 | 34,900 | — | — |
| 2026-05-20 | $14.40 | $72.15 | 22,200 | — | — |
| 2026-05-19 | $14.15 | $70.90 | 22,300 | — | — |
| 2026-05-18 | $14.08 | $70.55 | 24,500 | — | — |
| 2026-05-15 | $14.07 | $70.50 | 30,900 | — | — |
| 2026-05-14 | $14.42 | $71.25 | 43,300 | — | — |
| 2026-05-13 | $14.26 | $70.46 | 21,800 | — | — |
| 2026-05-12 | $14.18 | $70.06 | 24,000 | — | — |
| 2026-05-11 | $14.29 | $70.61 | 17,800 | — | — |
| 2026-05-08 | $14.12 | $69.77 | 12,800 | — | — |
| 2026-05-07 | $14.25 | $70.41 | 12,900 | — | — |
| 2026-05-06 | $14.20 | $70.16 | 14,400 | — | — |
| 2026-05-05 | $14.20 | $70.16 | 15,000 | — | — |
| 2026-05-04 | $14.22 | $70.26 | 37,900 | — | — |
| 2026-05-01 | $14.41 | $71.20 | 13,000 | — | — |
| 2026-04-30 | $14.58 | $72.04 | 21,900 | — | — |
| 2026-04-29 | $14.63 | $72.29 | 10,000 | — | — |
| 2026-04-28 | $14.78 | $73.03 | 11,200 | — | — |
| 2026-04-27 | $14.82 | $73.23 | 30,000 | — | — |
| 2026-04-24 | $14.96 | $73.92 | 63,500 | — | — |
| 2026-04-23 | $14.90 | $73.62 | 30,000 | — | — |
| 2026-04-22 | $14.52 | $71.74 | 40,900 | — | — |
| 2026-04-21 | $14.82 | $73.23 | 36,600 | — | — |
| 2026-04-20 | $14.56 | $71.94 | 41,200 | — | — |
| 2026-04-17 | $14.46 | $71.45 | 27,600 | — | — |
| 2026-04-16 | $14.49 | $71.59 | 22,400 | — | — |
| 2026-04-15 | $14.78 | $73.03 | 34,300 | — | — |
| 2026-04-14 | $14.70 | $72.63 | 66,100 | — | — |
| 2026-04-13 | $14.10 | $69.67 | 25,700 | — | — |
| 2026-04-10 | $14.01 | $69.22 | 48,900 | — | — |
| 2026-04-09 | $14.57 | $71.99 | 33,200 | — | — |
| 2026-04-08 | $14.32 | $70.75 | 55,400 | — | — |
| 2026-04-07 | $13.92 | $68.78 | 31,700 | — | — |
| 2026-04-06 | $14.05 | $69.42 | 34,100 | — | — |
| 2026-04-02 | $14.02 | $69.27 | 49,800 | — | — |
| 2026-04-01 | $14.20 | $70.16 | 47,000 | — | — |
| 2026-03-31 | $14.15 | $69.91 | 24,100 | — | — |
| 2026-03-30 | $14.21 | $70.21 | 19,200 | — | — |
| 2026-03-27 | $14.24 | $70.36 | 11,600 | — | — |
| 2026-03-26 | $14.35 | $70.90 | 37,300 | — | — |
| 2026-03-25 | $14.33 | $70.80 | 24,000 | — | — |
| 2026-03-24 | $14.43 | $71.30 | 15,200 | — | — |
| 2026-03-23 | $14.50 | $71.64 | 21,300 | — | — |
| 2026-03-20 | $14.41 | $71.20 | 74,200 | — | — |
| 2026-03-19 | $14.21 | $70.21 | 33,200 | — | — |
| 2026-03-18 | $14.14 | $69.87 | 29,400 | — | — |
| 2026-03-17 | $14.15 | $69.91 | 26,100 | — | — |
| 2026-03-16 | $14.37 | $71.00 | 23,400 | — | — |
| 2026-03-13 | $14.00 | $69.17 | 29,900 | — | — |
| 2026-03-12 | $13.97 | $69.03 | 83,300 | — | — |
| 2026-03-11 | $14.00 | $69.17 | 33,100 | — | — |
| 2026-03-10 | $13.95 | $68.93 | 61,700 | — | — |
| 2026-03-09 | $14.09 | $69.62 | 39,400 | — | — |
| 2026-03-06 | $14.49 | $71.59 | 34,700 | — | — |
| 2026-03-05 | $14.64 | $72.34 | 51,900 | — | — |
| 2026-03-04 | $15.06 | $74.41 | 15,500 | — | — |
| 2026-03-03 | $14.86 | $73.42 | 18,700 | — | — |
| 2026-03-02 | $14.89 | $73.57 | 26,300 | — | — |
| 2026-02-27 | $14.97 | $73.97 | 24,800 | — | — |
| 2026-02-26 | $14.90 | $73.62 | 25,000 | — | — |
| 2026-02-25 | $15.19 | $75.05 | 23,700 | — | — |
| 2026-02-24 | $14.59 | $72.09 | 13,300 | — | — |
| 2026-02-23 | $14.50 | $71.64 | 40,800 | — | — |
| 2026-02-20 | $14.95 | $73.87 | 25,100 | — | — |
| 2026-02-19 | $15.05 | $74.36 | 27,600 | — | — |
| 2026-02-18 | $14.96 | $73.92 | 19,400 | — | — |
| 2026-02-17 | $15.87 | $78.41 | 19,500 | — | — |
| 2026-02-13 | $15.99 | $79.01 | 14,100 | — | — |
| 2026-02-12 | $16.20 | $79.06 | 52,400 | — | — |
| 2026-02-11 | $15.76 | $76.91 | 19,500 | — | — |
| 2026-02-10 | $16.01 | $78.13 | 23,100 | — | — |
| 2026-02-09 | $15.83 | $77.25 | 18,200 | — | — |
| 2026-02-06 | $15.76 | $76.91 | 13,900 | — | — |
| 2026-02-05 | $15.90 | $77.59 | 37,400 | — | — |
| 2026-02-04 | $15.95 | $77.84 | 17,900 | — | — |
| 2026-02-03 | $15.42 | $75.25 | 29,700 | — | — |
| 2026-02-02 | $15.80 | $77.10 | 24,400 | — | — |
| 2026-01-30 | $15.80 | $77.10 | 19,000 | — | — |
| 2026-01-29 | $15.24 | $74.37 | 14,500 | — | — |
| 2026-01-28 | $15.27 | $74.52 | 14,600 | — | — |
| 2026-01-27 | $15.66 | $76.42 | 16,200 | — | — |
| 2026-01-26 | $15.83 | $77.25 | 18,900 | — | — |
| 2026-01-23 | $15.84 | $77.30 | 9,300 | — | — |
| 2026-01-22 | $16.40 | $80.03 | 13,100 | — | — |
| 2026-01-21 | $16.95 | $82.72 | 7,700 | — | — |
| 2026-01-20 | $16.52 | $80.62 | 7,700 | — | — |
| 2026-01-16 | $17.01 | $83.01 | 18,000 | — | — |
| 2026-01-15 | $16.97 | $82.81 | 4,900 | — | — |
| 2026-01-14 | $16.87 | $82.33 | 8,100 | — | — |
| 2026-01-13 | $16.59 | $80.96 | 8,300 | — | — |
| 2026-01-12 | $16.63 | $81.15 | 9,600 | — | — |
| 2026-01-09 | $16.52 | $80.62 | 11,800 | — | — |
| 2026-01-08 | $16.40 | $80.03 | 5,700 | — | — |
| 2026-01-07 | $16.01 | $78.13 | 12,800 | — | — |
| 2026-01-06 | $16.43 | $80.18 | 11,500 | — | — |
| 2026-01-05 | $16.34 | $79.74 | 7,200 | — | — |
| 2026-01-02 | $16.59 | $80.96 | 15,000 | — | — |