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 | — | — | — | $15.52 | 407,942 |
| 2026-09-03 | — | — | — | $16.06 | 569,826 |
| 2026-09-02 | — | — | — | $16.16 | 406,058 |
| 2026-09-01 | — | — | — | $16.06 | 725,763 |
| 2026-08-31 | — | — | — | $16.01 | 616,921 |
| 2026-08-28 | — | — | — | $16.09 | 448,925 |
| 2026-08-27 | $16.02 | $59.55 | 8,307,200 | $15.94 | 386,091 |
| 2026-08-26 | $16.19 | $60.18 | 7,368,800 | $16.18 | 397,910 |
| 2026-08-25 | $16.27 | $60.48 | 7,066,300 | $16.48 | 479,850 |
| 2026-08-24 | $16.67 | $61.96 | 12,040,000 | $16.44 | 1,478,422 |
| 2026-08-21 | $16.43 | $61.07 | 10,018,100 | $16.23 | 1,460,660 |
| 2026-08-20 | $16.27 | $60.48 | 8,713,800 | $16.06 | 456,886 |
| 2026-08-19 | $16.22 | $60.29 | 13,306,700 | $15.68 | 737,574 |
| 2026-08-18 | $15.52 | $57.69 | 10,603,200 | $15.79 | 559,341 |
| 2026-08-17 | $15.54 | $57.76 | 11,500,300 | $15.39 | 612,818 |
| 2026-08-14 | $15.62 | $58.06 | 9,067,800 | $15.42 | 478,574 |
| 2026-08-13 | $15.39 | $57.20 | 8,330,100 | $15.11 | 323,468 |
| 2026-08-12 | $14.96 | $55.61 | 7,796,300 | $14.74 | 316,909 |
| 2026-08-11 | $14.93 | $55.49 | 7,935,700 | $14.63 | 318,931 |
| 2026-08-10 | $14.77 | $54.90 | 8,929,300 | $14.92 | 394,609 |
| 2026-08-07 | $15.11 | $56.16 | 6,928,200 | $14.81 | 287,558 |
| 2026-08-06 | $14.85 | $55.20 | 12,901,800 | $15.14 | 662,777 |
| 2026-08-05 | $15.01 | $55.79 | 11,141,000 | $15.04 | 486,707 |
| 2026-08-04 | $15.00 | $55.76 | 12,085,900 | $14.67 | 725,054 |
| 2026-08-03 | $14.91 | $55.42 | 15,427,200 | $14.57 | 811,519 |
| 2026-07-31 | $14.51 | $53.93 | 12,974,900 | $14.84 | 531,573 |
| 2026-07-30 | $15.03 | $55.87 | 15,908,900 | $15.01 | 948,487 |
| 2026-07-29 | $15.50 | $56.96 | 17,169,500 | $15.37 | 714,256 |
| 2026-07-28 | $15.43 | $56.71 | 16,181,900 | $15.36 | 1,079,665 |
| 2026-07-27 | $15.24 | $56.01 | 15,852,000 | $14.81 | 916,278 |
| 2026-07-24 | $14.77 | $54.28 | 10,276,900 | $14.48 | 650,883 |
| 2026-07-23 | $14.37 | $52.81 | 15,465,100 | $14.63 | 936,466 |
| 2026-07-22 | $14.83 | $54.50 | 13,660,700 | $15.15 | 755,652 |
| 2026-07-21 | $14.85 | $54.57 | 18,163,900 | $14.41 | 932,007 |
| 2026-07-20 | $14.64 | $53.80 | 15,883,900 | $14.30 | 704,732 |
| 2026-07-17 | $14.28 | $52.48 | 14,029,600 | — | — |
| 2026-07-16 | $14.47 | $53.18 | 22,378,700 | — | — |
| 2026-07-15 | $14.09 | $51.78 | 32,572,100 | — | — |
| 2026-07-14 | $14.15 | $52.00 | 16,852,300 | — | — |
| 2026-07-13 | $14.33 | $52.66 | 12,832,600 | — | — |
| 2026-07-10 | $13.83 | $50.83 | 11,361,500 | — | — |
| 2026-07-09 | $13.37 | $49.14 | 15,346,900 | — | — |
| 2026-07-08 | $13.77 | $50.61 | 9,101,400 | — | — |
| 2026-07-07 | $14.03 | $51.56 | 10,872,900 | — | — |
| 2026-07-06 | $13.79 | $50.68 | 16,522,400 | — | — |
| 2026-07-02 | $14.34 | $52.70 | 14,563,000 | — | — |
| 2026-07-01 | $14.30 | $52.55 | 22,977,100 | — | — |
| 2026-06-30 | $13.46 | $49.47 | 21,717,700 | — | — |
| 2026-06-29 | $13.98 | $51.38 | 158,883,800 | — | — |
| 2026-06-26 | $14.08 | $51.74 | 18,550,400 | — | — |
| 2026-06-25 | $13.78 | $50.64 | 18,651,200 | — | — |
| 2026-06-24 | $13.61 | $50.02 | 21,467,500 | — | — |
| 2026-06-23 | $13.43 | $49.36 | 18,120,700 | — | — |
| 2026-06-22 | $12.85 | $47.22 | 11,706,500 | — | — |
| 2026-06-18 | $13.20 | $48.51 | 22,362,800 | — | — |
| 2026-06-17 | $13.16 | $48.36 | 11,641,100 | — | — |
| 2026-06-16 | $13.56 | $49.83 | 15,601,700 | — | — |
| 2026-06-15 | $13.61 | $50.02 | 24,640,400 | — | — |
| 2026-06-12 | $13.74 | $50.50 | 15,325,400 | — | — |
| 2026-06-11 | $13.45 | $49.43 | 9,915,700 | — | — |
| 2026-06-10 | $13.34 | $49.02 | 15,180,500 | — | — |
| 2026-06-09 | $13.14 | $48.29 | 17,453,300 | — | — |
| 2026-06-08 | $13.15 | $48.33 | 19,078,300 | — | — |
| 2026-06-05 | $13.01 | $47.81 | 14,766,900 | — | — |
| 2026-06-04 | $12.68 | $46.60 | 13,195,200 | — | — |
| 2026-06-03 | $12.58 | $46.23 | 17,916,900 | — | — |
| 2026-06-02 | $12.86 | $47.26 | 16,202,200 | — | — |
| 2026-06-01 | $13.11 | $48.18 | 12,686,500 | — | — |
| 2026-05-29 | $13.28 | $48.80 | 13,931,300 | — | — |
| 2026-05-28 | $13.38 | $49.17 | 11,870,400 | — | — |
| 2026-05-27 | $13.33 | $48.99 | 18,425,200 | — | — |
| 2026-05-26 | $13.15 | $48.33 | 16,006,000 | — | — |
| 2026-05-22 | $13.56 | $49.83 | 11,621,600 | — | — |
| 2026-05-21 | $13.38 | $49.17 | 22,417,900 | — | — |
| 2026-05-20 | $13.76 | $50.57 | 11,326,200 | — | — |
| 2026-05-19 | $13.93 | $51.19 | 14,952,000 | — | — |
| 2026-05-18 | $13.79 | $50.68 | 14,183,100 | — | — |
| 2026-05-15 | $13.43 | $49.36 | 16,025,500 | — | — |
| 2026-05-14 | $13.67 | $50.24 | 16,533,000 | — | — |
| 2026-05-13 | $14.09 | $51.78 | 12,489,700 | — | — |
| 2026-05-12 | $14.00 | $51.45 | 12,678,100 | — | — |
| 2026-05-11 | $13.93 | $51.19 | 13,751,700 | — | — |
| 2026-05-08 | $14.13 | $51.93 | 10,376,100 | — | — |
| 2026-05-07 | $14.36 | $52.77 | 14,789,400 | — | — |
| 2026-05-06 | $14.07 | $51.71 | 12,445,400 | — | — |
| 2026-05-05 | $14.00 | $51.45 | 13,838,700 | — | — |
| 2026-05-04 | $13.85 | $50.90 | 12,769,000 | — | — |
| 2026-05-01 | $14.06 | $51.67 | 10,354,600 | — | — |
| 2026-04-30 | $14.35 | $52.74 | 16,423,800 | — | — |
| 2026-04-29 | $14.23 | $51.01 | 14,518,300 | — | — |
| 2026-04-28 | $14.27 | $51.15 | 13,606,800 | — | — |
| 2026-04-27 | $14.12 | $50.62 | 16,524,100 | — | — |
| 2026-04-24 | $14.17 | $50.79 | 12,561,300 | — | — |
| 2026-04-23 | $14.41 | $51.65 | 12,852,400 | — | — |
| 2026-04-22 | $14.53 | $52.08 | 12,281,200 | — | — |
| 2026-04-21 | $14.67 | $52.59 | 12,382,600 | — | — |
| 2026-04-20 | $14.84 | $53.20 | 11,135,000 | — | — |
| 2026-04-17 | $14.86 | $53.27 | 12,690,000 | — | — |
| 2026-04-16 | $14.70 | $52.69 | 18,587,400 | — | — |
| 2026-04-15 | $14.09 | $50.51 | 19,305,800 | — | — |
| 2026-04-14 | $14.28 | $51.19 | 17,633,700 | — | — |
| 2026-04-13 | $14.51 | $52.01 | 26,903,200 | — | — |
| 2026-04-10 | $15.18 | $54.41 | 9,967,800 | — | — |
| 2026-04-09 | $15.55 | $55.74 | 10,953,300 | — | — |
| 2026-04-08 | $15.58 | $55.85 | 10,216,800 | — | — |
| 2026-04-07 | $15.49 | $55.53 | 10,036,300 | — | — |
| 2026-04-06 | $15.78 | $56.57 | 11,022,900 | — | — |
| 2026-04-02 | $15.72 | $56.35 | 16,993,700 | — | — |
| 2026-04-01 | $15.52 | $55.63 | 31,215,200 | — | — |
| 2026-03-31 | $15.72 | $56.35 | 17,282,300 | — | — |
| 2026-03-30 | $15.73 | $56.39 | 20,784,400 | — | — |
| 2026-03-27 | $15.62 | $55.99 | 16,966,700 | — | — |
| 2026-03-26 | $15.20 | $54.49 | 13,531,800 | — | — |
| 2026-03-25 | $15.32 | $54.92 | 17,431,800 | — | — |
| 2026-03-24 | $15.56 | $55.78 | 12,026,900 | — | — |
| 2026-03-23 | $15.46 | $55.42 | 14,544,700 | — | — |
| 2026-03-20 | $15.16 | $54.34 | 24,494,400 | — | — |
| 2026-03-19 | $15.40 | $55.20 | 20,714,300 | — | — |
| 2026-03-18 | $15.56 | $55.78 | 19,649,400 | — | — |
| 2026-03-17 | $16.19 | $58.04 | 14,823,800 | — | — |
| 2026-03-16 | $16.03 | $57.46 | 17,215,900 | — | — |
| 2026-03-13 | $16.41 | $58.82 | 20,226,700 | — | — |
| 2026-03-12 | $16.17 | $57.96 | 24,826,900 | — | — |
| 2026-03-11 | $16.98 | $60.87 | 24,290,700 | — | — |
| 2026-03-10 | $18.08 | $64.81 | 10,189,400 | — | — |
| 2026-03-09 | $18.66 | $66.89 | 11,007,500 | — | — |
| 2026-03-06 | $19.02 | $68.18 | 8,897,600 | — | — |
| 2026-03-05 | $18.61 | $66.71 | 9,329,700 | — | — |
| 2026-03-04 | $18.85 | $67.57 | 10,253,300 | — | — |
| 2026-03-03 | $18.96 | $67.96 | 10,484,500 | — | — |
| 2026-03-02 | $19.18 | $68.75 | 10,419,000 | — | — |
| 2026-02-27 | $19.25 | $69.00 | 12,898,000 | — | — |
| 2026-02-26 | $18.73 | $67.14 | 14,247,600 | — | — |
| 2026-02-25 | $18.67 | $66.93 | 13,182,400 | — | — |
| 2026-02-24 | $19.10 | $68.47 | 12,657,400 | — | — |
| 2026-02-23 | $18.86 | $67.61 | 12,205,000 | — | — |
| 2026-02-20 | $18.47 | $66.21 | 10,956,400 | — | — |
| 2026-02-19 | $18.69 | $67.00 | 9,664,500 | — | — |
| 2026-02-18 | $18.79 | $67.36 | 21,772,900 | — | — |
| 2026-02-17 | $18.89 | $67.71 | 21,050,100 | — | — |
| 2026-02-13 | $19.76 | $70.83 | 10,732,000 | — | — |
| 2026-02-12 | $19.94 | $71.48 | 11,783,300 | — | — |
| 2026-02-11 | $20.02 | $71.76 | 12,271,200 | — | — |
| 2026-02-10 | $19.33 | $69.29 | 11,372,500 | — | — |
| 2026-02-09 | $19.18 | $68.75 | 10,983,700 | — | — |
| 2026-02-06 | $19.35 | $69.36 | 11,150,400 | — | — |
| 2026-02-05 | $19.55 | $70.08 | 13,320,400 | — | — |
| 2026-02-04 | $19.80 | $70.98 | 19,915,000 | — | — |
| 2026-02-03 | $19.11 | $68.50 | 17,829,100 | — | — |
| 2026-02-02 | $18.38 | $65.89 | 11,387,000 | — | — |
| 2026-01-30 | $18.51 | $66.35 | 14,674,800 | — | — |
| 2026-01-29 | $17.83 | $63.91 | 11,067,800 | — | — |
| 2026-01-28 | $17.68 | $63.38 | 11,013,800 | — | — |
| 2026-01-27 | $17.95 | $64.34 | 14,828,700 | — | — |
| 2026-01-26 | $18.09 | $63.59 | 17,228,500 | — | — |
| 2026-01-23 | $17.50 | $61.52 | 9,793,000 | — | — |
| 2026-01-22 | $17.47 | $61.41 | 9,997,500 | — | — |
| 2026-01-21 | $17.30 | $60.81 | 13,031,900 | — | — |
| 2026-01-20 | $17.17 | $60.36 | 11,486,100 | — | — |
| 2026-01-16 | $16.96 | $59.62 | 11,734,100 | — | — |
| 2026-01-15 | $17.37 | $61.06 | 12,414,100 | — | — |
| 2026-01-14 | $17.12 | $60.18 | 15,609,100 | — | — |
| 2026-01-13 | $16.57 | $58.25 | 15,794,000 | — | — |
| 2026-01-12 | $16.69 | $58.67 | 12,459,000 | — | — |
| 2026-01-09 | $16.94 | $59.55 | 11,088,100 | — | — |
| 2026-01-08 | $16.58 | $58.28 | 14,491,400 | — | — |
| 2026-01-07 | $16.08 | $56.53 | 18,996,600 | — | — |
| 2026-01-06 | $16.85 | $59.23 | 13,635,100 | — | — |
| 2026-01-05 | $17.08 | $60.04 | 16,341,900 | — | — |
| 2026-01-02 | $17.30 | $60.81 | 10,643,600 | — | — |