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
- 1980-12-29 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 | — | — | — | $14.01 | 70,933 |
| 2026-09-03 | — | — | — | $14.13 | 57,553 |
| 2026-09-02 | — | — | — | $13.84 | 84,231 |
| 2026-09-01 | — | — | — | $13.86 | 169,818 |
| 2026-08-31 | — | — | — | $13.65 | 108,144 |
| 2026-08-28 | — | — | — | $13.87 | 80,713 |
| 2026-08-27 | $13.81 | $355.33 | 1,870,600 | $13.98 | 135,451 |
| 2026-08-26 | $13.92 | $358.16 | 2,087,900 | $14.01 | 141,166 |
| 2026-08-25 | $14.03 | $360.99 | 1,540,500 | $14.11 | 85,253 |
| 2026-08-24 | $14.12 | $363.31 | 2,003,200 | $14.36 | 102,427 |
| 2026-08-21 | $14.27 | $367.17 | 1,656,100 | $14.36 | 86,088 |
| 2026-08-20 | $14.35 | $369.22 | 1,025,000 | $14.41 | 48,141 |
| 2026-08-19 | $14.46 | $372.05 | 1,833,800 | $14.45 | 141,151 |
| 2026-08-18 | $14.18 | $364.85 | 1,540,600 | $14.31 | 92,096 |
| 2026-08-17 | $14.24 | $366.39 | 2,591,400 | $14.45 | 122,642 |
| 2026-08-14 | $14.48 | $372.57 | 2,096,500 | $14.52 | 108,207 |
| 2026-08-13 | $14.50 | $373.08 | 2,415,700 | $14.33 | 133,800 |
| 2026-08-12 | $14.28 | $367.42 | 3,662,500 | $14.73 | 215,426 |
| 2026-08-11 | $14.64 | $376.69 | 2,332,900 | $14.20 | 148,859 |
| 2026-08-10 | $14.17 | $364.59 | 2,010,900 | $14.07 | 114,630 |
| 2026-08-07 | $14.15 | $364.08 | 2,654,900 | $13.99 | 185,173 |
| 2026-08-06 | $13.84 | $356.10 | 3,360,600 | $13.99 | 123,856 |
| 2026-08-05 | $13.94 | $358.68 | 5,199,000 | $14.31 | 238,771 |
| 2026-08-04 | $14.42 | $371.03 | 4,675,800 | $14.50 | 271,284 |
| 2026-08-03 | $14.57 | $374.89 | 2,971,300 | $14.49 | 173,649 |
| 2026-07-31 | $14.54 | $374.11 | 6,003,200 | $14.49 | 336,710 |
| 2026-07-30 | $14.97 | $385.18 | 5,288,400 | $15.95 | 250,811 |
| 2026-07-29 | $16.40 | $421.97 | 1,619,200 | $16.56 | 90,430 |
| 2026-07-28 | $16.64 | $428.15 | 1,229,700 | $16.60 | 115,164 |
| 2026-07-27 | $16.62 | $427.63 | 1,264,300 | $16.88 | 73,692 |
| 2026-07-24 | $16.69 | $429.43 | 983,900 | $16.50 | 75,065 |
| 2026-07-23 | $16.49 | $424.29 | 1,595,500 | $16.66 | 71,134 |
| 2026-07-22 | $16.70 | $429.69 | 1,079,500 | $16.86 | 60,948 |
| 2026-07-21 | $16.79 | $432.01 | 1,207,700 | $16.74 | 70,244 |
| 2026-07-20 | $16.71 | $429.95 | 1,848,900 | $16.93 | 139,265 |
| 2026-07-17 | $17.08 | $439.47 | 2,237,300 | — | — |
| 2026-07-16 | $17.39 | $447.44 | 1,131,700 | — | — |
| 2026-07-15 | $17.12 | $440.50 | 2,197,100 | — | — |
| 2026-07-14 | $17.10 | $439.98 | 1,792,100 | — | — |
| 2026-07-13 | $16.82 | $432.78 | 1,660,400 | — | — |
| 2026-07-10 | $17.05 | $438.70 | 1,260,800 | — | — |
| 2026-07-09 | $16.87 | $434.06 | 1,546,500 | — | — |
| 2026-07-08 | $17.03 | $438.18 | 1,220,900 | — | — |
| 2026-07-07 | $17.15 | $441.27 | 1,257,300 | — | — |
| 2026-07-06 | $17.46 | $449.24 | 1,634,000 | — | — |
| 2026-07-02 | $17.25 | $443.84 | 1,111,300 | — | — |
| 2026-07-01 | $16.96 | $436.38 | 1,221,300 | — | — |
| 2026-06-30 | $16.95 | $436.12 | 1,622,200 | — | — |
| 2026-06-29 | $17.42 | $436.12 | 2,444,900 | — | — |
| 2026-06-26 | $17.43 | $436.37 | 4,178,500 | — | — |
| 2026-06-25 | $17.35 | $434.37 | 2,112,300 | — | — |
| 2026-06-24 | $17.47 | $437.37 | 3,062,500 | — | — |
| 2026-06-23 | $18.15 | $454.40 | 898,200 | — | — |
| 2026-06-22 | $18.01 | $450.89 | 1,129,400 | — | — |
| 2026-06-18 | $18.09 | $452.90 | 3,349,100 | — | — |
| 2026-06-17 | $17.83 | $446.39 | 2,099,600 | — | — |
| 2026-06-16 | $18.34 | $459.16 | 1,266,400 | — | — |
| 2026-06-15 | $18.12 | $453.65 | 1,174,000 | — | — |
| 2026-06-12 | $18.36 | $459.66 | 777,200 | — | — |
| 2026-06-11 | $18.19 | $455.40 | 723,900 | — | — |
| 2026-06-10 | $18.23 | $456.40 | 1,046,000 | — | — |
| 2026-06-09 | $18.38 | $460.16 | 954,300 | — | — |
| 2026-06-08 | $18.02 | $451.14 | 775,000 | — | — |
| 2026-06-05 | $18.35 | $459.41 | 977,200 | — | — |
| 2026-06-04 | $18.45 | $461.91 | 823,000 | — | — |
| 2026-06-03 | $18.01 | $450.89 | 960,200 | — | — |
| 2026-06-02 | $18.31 | $458.40 | 1,488,500 | — | — |
| 2026-06-01 | $17.93 | $448.89 | 1,217,300 | — | — |
| 2026-05-29 | $18.28 | $457.65 | 1,283,100 | — | — |
| 2026-05-28 | $18.28 | $457.65 | 1,119,500 | — | — |
| 2026-05-27 | $18.58 | $465.16 | 1,409,900 | — | — |
| 2026-05-26 | $18.24 | $456.65 | 1,246,900 | — | — |
| 2026-05-22 | $17.95 | $449.39 | 952,400 | — | — |
| 2026-05-21 | $17.98 | $450.14 | 2,563,300 | — | — |
| 2026-05-20 | $17.96 | $449.64 | 2,992,400 | — | — |
| 2026-05-19 | $17.79 | $445.39 | 2,032,600 | — | — |
| 2026-05-18 | $18.24 | $456.65 | 1,184,100 | — | — |
| 2026-05-15 | $18.06 | $452.15 | 1,145,600 | — | — |
| 2026-05-14 | $18.42 | $461.16 | 843,000 | — | — |
| 2026-05-13 | $18.43 | $461.41 | 1,235,600 | — | — |
| 2026-05-12 | $18.33 | $458.91 | 1,739,400 | — | — |
| 2026-05-11 | $18.34 | $459.16 | 1,949,800 | — | — |
| 2026-05-08 | $19.13 | $478.93 | 865,700 | — | — |
| 2026-05-07 | $19.15 | $479.43 | 900,600 | — | — |
| 2026-05-06 | $19.29 | $482.94 | 1,285,500 | — | — |
| 2026-05-05 | $19.12 | $478.68 | 893,900 | — | — |
| 2026-05-04 | $18.92 | $473.68 | 975,900 | — | — |
| 2026-05-01 | $19.07 | $477.43 | 1,708,600 | — | — |
| 2026-04-30 | $18.99 | $475.43 | 2,301,900 | — | — |
| 2026-04-29 | $19.08 | $477.68 | 4,343,800 | — | — |
| 2026-04-28 | $20.01 | $500.97 | 1,758,300 | — | — |
| 2026-04-27 | $20.12 | $503.72 | 1,198,500 | — | — |
| 2026-04-24 | $20.08 | $502.72 | 790,500 | — | — |
| 2026-04-23 | $19.94 | $499.21 | 766,600 | — | — |
| 2026-04-22 | $20.02 | $501.22 | 1,090,600 | — | — |
| 2026-04-21 | $19.98 | $500.21 | 1,106,300 | — | — |
| 2026-04-20 | $20.06 | $502.22 | 1,633,200 | — | — |
| 2026-04-17 | $20.22 | $506.22 | 1,552,700 | — | — |
| 2026-04-16 | $19.78 | $495.21 | 1,958,600 | — | — |
| 2026-04-15 | $20.12 | $503.72 | 1,438,100 | — | — |
| 2026-04-14 | $19.97 | $499.96 | 1,102,600 | — | — |
| 2026-04-13 | $19.78 | $495.21 | 976,800 | — | — |
| 2026-04-10 | $19.60 | $490.70 | 1,058,000 | — | — |
| 2026-04-09 | $19.50 | $488.20 | 1,448,000 | — | — |
| 2026-04-08 | $19.31 | $483.44 | 1,714,600 | — | — |
| 2026-04-07 | $18.50 | $463.16 | 1,210,100 | — | — |
| 2026-04-06 | $18.50 | $463.16 | 1,888,300 | — | — |
| 2026-04-02 | $18.68 | $467.67 | 2,481,200 | — | — |
| 2026-04-01 | $18.77 | $469.92 | 1,732,300 | — | — |
| 2026-03-31 | $19.15 | $479.43 | 1,230,600 | — | — |
| 2026-03-30 | $19.27 | $470.67 | 1,720,600 | — | — |
| 2026-03-27 | $18.85 | $460.41 | 3,435,400 | — | — |
| 2026-03-26 | $19.19 | $468.72 | 2,151,600 | — | — |
| 2026-03-25 | $19.00 | $464.08 | 1,557,500 | — | — |
| 2026-03-24 | $18.56 | $453.33 | 1,060,100 | — | — |
| 2026-03-23 | $18.75 | $457.97 | 1,823,700 | — | — |
| 2026-03-20 | $18.22 | $445.03 | 3,994,300 | — | — |
| 2026-03-19 | $19.00 | $464.08 | 1,398,600 | — | — |
| 2026-03-18 | $18.88 | $461.15 | 1,306,300 | — | — |
| 2026-03-17 | $19.12 | $467.01 | 1,410,300 | — | — |
| 2026-03-16 | $18.82 | $459.68 | 1,253,100 | — | — |
| 2026-03-13 | $18.56 | $453.33 | 1,236,900 | — | — |
| 2026-03-12 | $18.59 | $454.06 | 1,148,500 | — | — |
| 2026-03-11 | $18.95 | $462.86 | 714,200 | — | — |
| 2026-03-10 | $19.12 | $467.01 | 865,500 | — | — |
| 2026-03-09 | $19.24 | $469.94 | 1,060,300 | — | — |
| 2026-03-06 | $19.20 | $468.96 | 874,500 | — | — |
| 2026-03-05 | $19.44 | $474.82 | 747,400 | — | — |
| 2026-03-04 | $19.44 | $474.82 | 1,128,100 | — | — |
| 2026-03-03 | $19.35 | $472.63 | 1,023,100 | — | — |
| 2026-03-02 | $19.65 | $479.95 | 1,561,500 | — | — |
| 2026-02-27 | $19.21 | $469.21 | 1,455,700 | — | — |
| 2026-02-26 | $19.64 | $479.71 | 815,700 | — | — |
| 2026-02-25 | $19.54 | $477.27 | 1,089,100 | — | — |
| 2026-02-24 | $19.35 | $472.63 | 1,034,200 | — | — |
| 2026-02-23 | $19.16 | $467.99 | 1,078,300 | — | — |
| 2026-02-20 | $19.52 | $476.78 | 1,276,800 | — | — |
| 2026-02-19 | $19.28 | $470.92 | 1,437,300 | — | — |
| 2026-02-18 | $19.51 | $476.53 | 1,332,100 | — | — |
| 2026-02-17 | $19.66 | $480.20 | 1,069,100 | — | — |
| 2026-02-13 | $19.54 | $477.27 | 1,310,300 | — | — |
| 2026-02-12 | $19.75 | $482.40 | 2,696,400 | — | — |
| 2026-02-11 | $20.01 | $488.75 | 2,527,600 | — | — |
| 2026-02-10 | $19.61 | $478.98 | 1,376,800 | — | — |
| 2026-02-09 | $19.51 | $476.53 | 1,047,300 | — | — |
| 2026-02-06 | $19.61 | $478.98 | 1,094,100 | — | — |
| 2026-02-05 | $19.53 | $477.02 | 1,552,800 | — | — |
| 2026-02-04 | $20.02 | $488.99 | 1,670,700 | — | — |
| 2026-02-03 | $19.79 | $483.37 | 1,827,300 | — | — |
| 2026-02-02 | $19.56 | $477.76 | 2,279,000 | — | — |
| 2026-01-30 | $19.25 | $470.18 | 2,391,100 | — | — |
| 2026-01-29 | $19.43 | $474.58 | 1,834,400 | — | — |
| 2026-01-28 | $19.27 | $470.67 | 1,190,800 | — | — |
| 2026-01-27 | $19.34 | $472.38 | 881,900 | — | — |
| 2026-01-26 | $19.16 | $467.99 | 1,021,000 | — | — |
| 2026-01-23 | $19.04 | $465.05 | 1,015,600 | — | — |
| 2026-01-22 | $19.20 | $468.96 | 1,401,200 | — | — |
| 2026-01-21 | $19.50 | $476.29 | 1,376,800 | — | — |
| 2026-01-20 | $19.36 | $472.87 | 960,600 | — | — |
| 2026-01-16 | $19.62 | $479.22 | 1,386,500 | — | — |
| 2026-01-15 | $19.50 | $476.29 | 1,609,300 | — | — |
| 2026-01-14 | $19.28 | $470.92 | 1,559,400 | — | — |
| 2026-01-13 | $18.85 | $460.41 | 1,541,600 | — | — |
| 2026-01-12 | $19.16 | $467.99 | 1,018,500 | — | — |
| 2026-01-09 | $19.45 | $475.07 | 1,087,800 | — | — |
| 2026-01-08 | $19.50 | $476.29 | 1,620,700 | — | — |
| 2026-01-07 | $18.95 | $462.86 | 2,170,800 | — | — |
| 2026-01-06 | $19.33 | $472.14 | 1,781,300 | — | — |
| 2026-01-05 | $19.43 | $474.58 | 1,632,900 | — | — |
| 2026-01-02 | $19.48 | $475.80 | 1,640,800 | — | — |