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
- 1992-02-28 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 | — | — | — | $15.69 | 75,189 |
| 2026-09-03 | — | — | — | $15.94 | 69,431 |
| 2026-09-02 | — | — | — | $15.71 | 113,133 |
| 2026-09-01 | — | — | — | $15.67 | 126,357 |
| 2026-08-31 | — | — | — | $15.81 | 164,728 |
| 2026-08-28 | — | — | — | $15.75 | 85,120 |
| 2026-08-27 | $15.44 | $21.00 | 1,523,300 | $15.68 | 131,465 |
| 2026-08-26 | $15.74 | $21.41 | 1,487,000 | $15.54 | 79,208 |
| 2026-08-25 | $15.47 | $21.04 | 1,268,800 | $15.91 | 90,924 |
| 2026-08-24 | $15.79 | $21.48 | 1,173,800 | $15.94 | 73,767 |
| 2026-08-21 | $15.89 | $21.61 | 1,904,300 | $16.01 | 93,376 |
| 2026-08-20 | $15.79 | $21.48 | 1,906,400 | $15.98 | 127,410 |
| 2026-08-19 | $16.14 | $21.95 | 1,422,200 | $16.54 | 77,296 |
| 2026-08-18 | $16.14 | $21.95 | 1,686,700 | $16.60 | 123,491 |
| 2026-08-17 | $16.61 | $22.59 | 1,690,400 | $16.48 | 167,346 |
| 2026-08-14 | $16.48 | $22.42 | 1,469,700 | $16.52 | 145,759 |
| 2026-08-13 | $16.50 | $22.44 | 2,163,500 | $16.68 | 213,131 |
| 2026-08-12 | $16.53 | $22.48 | 1,660,400 | $17.26 | 113,881 |
| 2026-08-11 | $16.86 | $22.93 | 1,733,900 | $16.85 | 136,811 |
| 2026-08-10 | $17.05 | $23.19 | 1,751,400 | $17.54 | 115,181 |
| 2026-08-07 | $17.59 | $23.93 | 1,801,600 | $17.41 | 164,432 |
| 2026-08-06 | $17.38 | $23.64 | 2,999,100 | $18.78 | 167,193 |
| 2026-08-05 | $19.11 | $25.99 | 3,615,800 | $19.20 | 270,126 |
| 2026-08-04 | $19.57 | $26.62 | 2,976,400 | $19.08 | 207,935 |
| 2026-08-03 | $19.09 | $25.97 | 2,217,600 | $18.74 | 149,355 |
| 2026-07-31 | $18.46 | $25.11 | 1,154,300 | $18.82 | 82,221 |
| 2026-07-30 | $18.53 | $25.20 | 1,912,900 | $18.55 | 144,440 |
| 2026-07-29 | $18.24 | $24.81 | 2,535,100 | $18.25 | 184,598 |
| 2026-07-28 | $18.25 | $24.82 | 1,396,000 | $18.29 | 96,790 |
| 2026-07-27 | $18.27 | $24.85 | 2,013,500 | $18.36 | 156,989 |
| 2026-07-24 | $18.16 | $24.70 | 1,137,700 | $18.07 | 71,013 |
| 2026-07-23 | $17.91 | $24.36 | 2,073,200 | $17.93 | 138,816 |
| 2026-07-22 | $18.36 | $24.97 | 2,021,400 | $18.42 | 115,774 |
| 2026-07-21 | $18.36 | $24.97 | 2,734,200 | $18.92 | 138,756 |
| 2026-07-20 | $18.92 | $25.73 | 1,445,000 | $19.48 | 113,673 |
| 2026-07-17 | $19.38 | $26.36 | 1,228,400 | — | — |
| 2026-07-16 | $19.45 | $26.45 | 1,829,500 | — | — |
| 2026-07-15 | $19.66 | $26.74 | 2,591,800 | — | — |
| 2026-07-14 | $18.98 | $25.82 | 1,978,900 | — | — |
| 2026-07-13 | $18.47 | $25.12 | 2,229,400 | — | — |
| 2026-07-10 | $18.40 | $25.03 | 1,269,600 | — | — |
| 2026-07-09 | $18.47 | $25.12 | 1,173,300 | — | — |
| 2026-07-08 | $18.07 | $24.58 | 1,750,500 | — | — |
| 2026-07-07 | $18.17 | $24.71 | 1,766,300 | — | — |
| 2026-07-06 | $18.28 | $24.86 | 2,285,900 | — | — |
| 2026-07-02 | $18.26 | $24.84 | 1,815,100 | — | — |
| 2026-07-01 | $18.64 | $25.35 | 1,827,400 | — | — |
| 2026-06-30 | $18.79 | $25.56 | 1,836,000 | — | — |
| 2026-06-29 | $19.21 | $26.13 | 1,992,800 | — | — |
| 2026-06-26 | $19.25 | $26.18 | 5,380,200 | — | — |
| 2026-06-25 | $18.48 | $25.14 | 1,600,100 | — | — |
| 2026-06-24 | $18.08 | $24.59 | 2,512,400 | — | — |
| 2026-06-23 | $17.92 | $24.37 | 2,321,000 | — | — |
| 2026-06-22 | $18.02 | $24.51 | 3,152,300 | — | — |
| 2026-06-18 | $18.22 | $24.78 | 4,652,900 | — | — |
| 2026-06-17 | $17.20 | $23.39 | 3,081,600 | — | — |
| 2026-06-16 | $16.81 | $22.86 | 1,997,500 | — | — |
| 2026-06-15 | $17.08 | $23.23 | 2,151,300 | — | — |
| 2026-06-12 | $17.38 | $23.64 | 2,367,600 | — | — |
| 2026-06-11 | $16.79 | $22.84 | 2,586,300 | — | — |
| 2026-06-10 | $16.26 | $22.12 | 1,821,400 | — | — |
| 2026-06-09 | $16.00 | $21.76 | 2,531,800 | — | — |
| 2026-06-08 | $15.64 | $21.27 | 3,711,600 | — | — |
| 2026-06-05 | $14.80 | $20.13 | 1,756,400 | — | — |
| 2026-06-04 | $15.00 | $20.40 | 1,648,400 | — | — |
| 2026-06-03 | $15.01 | $20.42 | 1,502,200 | — | — |
| 2026-06-02 | $15.09 | $20.52 | 1,648,900 | — | — |
| 2026-06-01 | $15.24 | $20.73 | 2,432,900 | — | — |
| 2026-05-29 | $15.40 | $20.95 | 2,550,600 | — | — |
| 2026-05-28 | $15.75 | $21.42 | 1,973,400 | — | — |
| 2026-05-27 | $15.77 | $21.45 | 3,954,900 | — | — |
| 2026-05-26 | $15.52 | $21.11 | 3,118,800 | — | — |
| 2026-05-22 | $15.38 | $20.92 | 6,561,600 | — | — |
| 2026-05-21 | $15.88 | $21.60 | 2,863,700 | — | — |
| 2026-05-20 | $15.56 | $21.16 | 2,619,600 | — | — |
| 2026-05-19 | $14.96 | $20.35 | 2,766,000 | — | — |
| 2026-05-18 | $14.90 | $20.27 | 2,243,900 | — | — |
| 2026-05-15 | $15.23 | $20.72 | 2,224,500 | — | — |
| 2026-05-14 | $15.22 | $20.70 | 2,009,500 | — | — |
| 2026-05-13 | $15.34 | $20.86 | 2,454,800 | — | — |
| 2026-05-12 | $15.73 | $21.40 | 4,521,600 | — | — |
| 2026-05-11 | $16.11 | $21.91 | 4,136,300 | — | — |
| 2026-05-08 | $17.52 | $23.83 | 8,090,300 | — | — |
| 2026-05-07 | $14.77 | $20.09 | 4,995,700 | — | — |
| 2026-05-06 | $14.78 | $20.10 | 4,973,700 | — | — |
| 2026-05-05 | $14.59 | $19.84 | 2,263,000 | — | — |
| 2026-05-04 | $14.25 | $19.38 | 3,854,800 | — | — |
| 2026-05-01 | $15.16 | $20.62 | 2,560,100 | — | — |
| 2026-04-30 | $15.30 | $20.81 | 1,856,600 | — | — |
| 2026-04-29 | $15.16 | $20.62 | 1,871,100 | — | — |
| 2026-04-28 | $15.43 | $20.99 | 2,867,900 | — | — |
| 2026-04-27 | $15.05 | $20.47 | 2,248,100 | — | — |
| 2026-04-24 | $15.31 | $20.82 | 1,292,600 | — | — |
| 2026-04-23 | $15.14 | $20.59 | 1,282,100 | — | — |
| 2026-04-22 | $15.23 | $20.72 | 1,795,400 | — | — |
| 2026-04-21 | $15.11 | $20.55 | 1,522,500 | — | — |
| 2026-04-20 | $15.20 | $20.67 | 1,787,700 | — | — |
| 2026-04-17 | $15.36 | $20.89 | 5,941,200 | — | — |
| 2026-04-16 | $14.30 | $19.45 | 2,925,700 | — | — |
| 2026-04-15 | $13.93 | $18.95 | 4,301,500 | — | — |
| 2026-04-14 | $14.34 | $19.50 | 1,750,300 | — | — |
| 2026-04-13 | $14.00 | $19.04 | 1,562,500 | — | — |
| 2026-04-10 | $14.10 | $19.18 | 1,532,700 | — | — |
| 2026-04-09 | $14.50 | $19.72 | 2,123,200 | — | — |
| 2026-04-08 | $14.46 | $19.67 | 3,394,200 | — | — |
| 2026-04-07 | $14.01 | $19.06 | 1,782,600 | — | — |
| 2026-04-06 | $14.18 | $19.29 | 2,822,700 | — | — |
| 2026-04-02 | $13.87 | $18.87 | 1,498,900 | — | — |
| 2026-04-01 | $13.82 | $18.80 | 1,483,000 | — | — |
| 2026-03-31 | $13.88 | $18.88 | 2,250,900 | — | — |
| 2026-03-30 | $13.26 | $18.04 | 2,427,200 | — | — |
| 2026-03-27 | $13.50 | $18.36 | 2,320,500 | — | — |
| 2026-03-26 | $13.37 | $18.19 | 1,616,400 | — | — |
| 2026-03-25 | $13.64 | $18.55 | 1,307,800 | — | — |
| 2026-03-24 | $13.67 | $18.59 | 1,551,800 | — | — |
| 2026-03-23 | $13.42 | $18.25 | 2,773,800 | — | — |
| 2026-03-20 | $13.14 | $17.87 | 4,351,900 | — | — |
| 2026-03-19 | $13.70 | $18.63 | 3,145,000 | — | — |
| 2026-03-18 | $13.61 | $18.51 | 1,950,200 | — | — |
| 2026-03-17 | $13.72 | $18.66 | 2,347,900 | — | — |
| 2026-03-16 | $13.25 | $18.02 | 2,179,300 | — | — |
| 2026-03-13 | $13.38 | $18.20 | 2,523,000 | — | — |
| 2026-03-12 | $13.15 | $17.89 | 2,630,600 | — | — |
| 2026-03-11 | $13.90 | $18.91 | 2,833,300 | — | — |
| 2026-03-10 | $13.64 | $18.55 | 2,184,800 | — | — |
| 2026-03-09 | $13.34 | $18.14 | 3,289,400 | — | — |
| 2026-03-06 | $12.95 | $17.61 | 3,630,700 | — | — |
| 2026-03-05 | $13.93 | $18.95 | 2,290,900 | — | — |
| 2026-03-04 | $14.34 | $19.50 | 2,079,200 | — | — |
| 2026-03-03 | $14.13 | $19.22 | 2,150,400 | — | — |
| 2026-03-02 | $14.20 | $19.31 | 2,982,200 | — | — |
| 2026-02-27 | $14.06 | $19.12 | 2,837,000 | — | — |
| 2026-02-26 | $13.99 | $19.03 | 3,396,200 | — | — |
| 2026-02-25 | $13.79 | $18.76 | 1,992,900 | — | — |
| 2026-02-24 | $13.71 | $18.65 | 3,171,300 | — | — |
| 2026-02-23 | $13.90 | $18.91 | 2,518,300 | — | — |
| 2026-02-20 | $14.60 | $19.86 | 5,962,300 | — | — |
| 2026-02-19 | $14.07 | $19.14 | 3,338,900 | — | — |
| 2026-02-18 | $13.49 | $18.35 | 3,174,900 | — | — |
| 2026-02-17 | $13.42 | $18.25 | 5,699,600 | — | — |
| 2026-02-13 | $12.59 | $17.12 | 9,238,400 | — | — |
| 2026-02-12 | $14.82 | $20.16 | 5,575,300 | — | — |
| 2026-02-11 | $15.06 | $20.48 | 3,945,200 | — | — |
| 2026-02-10 | $14.65 | $19.93 | 3,518,000 | — | — |
| 2026-02-09 | $14.92 | $20.29 | 1,838,400 | — | — |
| 2026-02-06 | $15.01 | $20.42 | 3,149,500 | — | — |
| 2026-02-05 | $14.55 | $19.79 | 3,151,200 | — | — |
| 2026-02-04 | $14.69 | $19.98 | 2,849,200 | — | — |
| 2026-02-03 | $14.48 | $19.69 | 2,933,600 | — | — |
| 2026-02-02 | $14.33 | $19.49 | 2,073,600 | — | — |
| 2026-01-30 | $14.35 | $19.52 | 2,709,700 | — | — |
| 2026-01-29 | $14.53 | $19.76 | 3,043,800 | — | — |
| 2026-01-28 | $14.79 | $20.12 | 2,707,900 | — | — |
| 2026-01-27 | $15.00 | $20.40 | 4,335,900 | — | — |
| 2026-01-26 | $15.38 | $20.92 | 3,615,500 | — | — |
| 2026-01-23 | $15.60 | $21.22 | 3,863,500 | — | — |
| 2026-01-22 | $15.81 | $21.50 | 5,891,700 | — | — |
| 2026-01-21 | $15.48 | $21.06 | 3,610,800 | — | — |
| 2026-01-20 | $14.69 | $19.98 | 2,165,300 | — | — |
| 2026-01-16 | $15.14 | $20.59 | 2,844,700 | — | — |
| 2026-01-15 | $14.68 | $19.97 | 3,928,400 | — | — |
| 2026-01-14 | $14.60 | $19.86 | 2,361,600 | — | — |
| 2026-01-13 | $14.15 | $19.25 | 2,628,000 | — | — |
| 2026-01-12 | $14.17 | $19.27 | 3,094,100 | — | — |
| 2026-01-09 | $13.77 | $18.73 | 2,233,800 | — | — |
| 2026-01-08 | $13.58 | $18.47 | 2,369,600 | — | — |
| 2026-01-07 | $13.20 | $17.95 | 2,709,300 | — | — |
| 2026-01-06 | $13.17 | $17.91 | 3,686,300 | — | — |
| 2026-01-05 | $12.87 | $17.51 | 3,379,700 | — | — |
| 2026-01-02 | $11.72 | $15.94 | 2,003,500 | — | — |