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
- 1987-08-28 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 | — | — | — | $15.01 | 106,815 |
| 2026-09-03 | — | — | — | $15.41 | 118,287 |
| 2026-09-02 | — | — | — | $15.63 | 193,701 |
| 2026-09-01 | — | — | — | $15.77 | 415,612 |
| 2026-08-31 | — | — | — | $14.56 | 66,346 |
| 2026-08-28 | — | — | — | $14.75 | 44,685 |
| 2026-08-27 | $14.62 | $16.31 | 2,053,900 | $14.44 | 135,056 |
| 2026-08-26 | $14.50 | $16.17 | 2,888,100 | $14.08 | 128,883 |
| 2026-08-25 | $14.17 | $15.81 | 2,344,600 | $13.91 | 105,714 |
| 2026-08-24 | $14.28 | $15.93 | 2,016,600 | $14.41 | 69,715 |
| 2026-08-21 | $14.22 | $15.86 | 2,701,700 | $13.83 | 114,020 |
| 2026-08-20 | $13.82 | $15.42 | 1,794,500 | $13.71 | 70,848 |
| 2026-08-19 | $13.54 | $15.10 | 1,779,800 | $13.97 | 72,426 |
| 2026-08-18 | $13.66 | $15.24 | 1,807,800 | $13.84 | 85,338 |
| 2026-08-17 | $13.55 | $15.11 | 1,835,800 | $14.12 | 76,183 |
| 2026-08-14 | $14.06 | $15.68 | 1,769,500 | $13.66 | 108,789 |
| 2026-08-13 | $13.58 | $15.15 | 1,398,800 | $13.44 | 53,749 |
| 2026-08-12 | $13.92 | $15.53 | 1,373,600 | $14.37 | 59,346 |
| 2026-08-11 | $14.39 | $16.05 | 1,764,500 | $14.19 | 98,878 |
| 2026-08-10 | $14.36 | $16.02 | 2,526,400 | $13.82 | 163,286 |
| 2026-08-07 | $13.41 | $14.96 | 1,629,000 | $13.36 | 86,017 |
| 2026-08-06 | $13.21 | $14.73 | 1,422,200 | $13.15 | 87,271 |
| 2026-08-05 | $12.96 | $14.46 | 1,723,300 | $13.46 | 80,790 |
| 2026-08-04 | $13.30 | $14.84 | 2,165,800 | $13.03 | 106,884 |
| 2026-08-03 | $13.41 | $14.96 | 2,579,800 | $13.28 | 172,595 |
| 2026-07-31 | $13.26 | $14.79 | 3,091,100 | $12.86 | 124,439 |
| 2026-07-30 | $12.70 | $14.17 | 3,830,200 | $12.43 | 237,832 |
| 2026-07-29 | $12.61 | $14.07 | 3,133,100 | $12.46 | 192,945 |
| 2026-07-28 | $12.38 | $13.81 | 3,201,700 | $13.00 | 156,111 |
| 2026-07-27 | $13.00 | $14.50 | 1,746,300 | $13.44 | 84,462 |
| 2026-07-24 | $13.52 | $15.08 | 1,694,500 | $13.96 | 66,199 |
| 2026-07-23 | $13.72 | $15.30 | 2,761,700 | $14.35 | 173,154 |
| 2026-07-22 | $14.02 | $15.64 | 2,717,200 | $13.72 | 102,259 |
| 2026-07-21 | $13.28 | $14.81 | 2,247,600 | $12.93 | 99,957 |
| 2026-07-20 | $12.89 | $14.38 | 1,588,100 | $13.14 | 64,277 |
| 2026-07-17 | $13.34 | $14.88 | 1,934,800 | — | — |
| 2026-07-16 | $13.10 | $14.61 | 2,379,800 | — | — |
| 2026-07-15 | $13.07 | $14.58 | 3,247,100 | — | — |
| 2026-07-14 | $12.98 | $14.48 | 2,624,800 | — | — |
| 2026-07-13 | $13.24 | $14.77 | 3,621,400 | — | — |
| 2026-07-10 | $12.92 | $14.41 | 3,280,500 | — | — |
| 2026-07-09 | $13.69 | $15.27 | 1,740,200 | — | — |
| 2026-07-08 | $13.92 | $15.53 | 2,296,100 | — | — |
| 2026-07-07 | $14.18 | $15.82 | 2,024,300 | — | — |
| 2026-07-06 | $14.16 | $15.79 | 1,915,900 | — | — |
| 2026-07-02 | $14.68 | $16.37 | 2,658,300 | — | — |
| 2026-07-01 | $14.68 | $16.37 | 3,039,700 | — | — |
| 2026-06-30 | $14.92 | $16.64 | 3,143,800 | — | — |
| 2026-06-29 | $14.19 | $15.83 | 2,605,000 | — | — |
| 2026-06-26 | $14.30 | $15.95 | 4,628,600 | — | — |
| 2026-06-25 | $13.87 | $15.47 | 1,842,100 | — | — |
| 2026-06-24 | $13.46 | $15.01 | 2,208,700 | — | — |
| 2026-06-23 | $13.46 | $15.01 | 2,674,100 | — | — |
| 2026-06-22 | $13.45 | $15.00 | 2,765,200 | — | — |
| 2026-06-18 | $13.10 | $14.61 | 3,054,500 | — | — |
| 2026-06-17 | $13.13 | $14.65 | 2,323,400 | — | — |
| 2026-06-16 | $13.34 | $14.88 | 2,717,400 | — | — |
| 2026-06-15 | $13.05 | $14.56 | 2,581,700 | — | — |
| 2026-06-12 | $13.52 | $15.08 | 1,863,500 | — | — |
| 2026-06-11 | $13.17 | $14.69 | 3,112,500 | — | — |
| 2026-06-10 | $13.37 | $14.91 | 3,074,800 | — | — |
| 2026-06-09 | $12.67 | $14.13 | 2,061,700 | — | — |
| 2026-06-08 | $12.85 | $14.33 | 3,896,900 | — | — |
| 2026-06-05 | $13.00 | $14.50 | 2,318,300 | — | — |
| 2026-06-04 | $13.83 | $15.43 | 2,458,300 | — | — |
| 2026-06-03 | $13.23 | $14.76 | 1,814,800 | — | — |
| 2026-06-02 | $13.45 | $15.00 | 3,315,300 | — | — |
| 2026-06-01 | $13.42 | $14.97 | 2,452,000 | — | — |
| 2026-05-29 | $13.33 | $14.87 | 2,049,900 | — | — |
| 2026-05-28 | $13.65 | $15.23 | 2,991,600 | — | — |
| 2026-05-27 | $13.23 | $14.76 | 2,726,900 | — | — |
| 2026-05-26 | $13.18 | $14.70 | 2,674,500 | — | — |
| 2026-05-22 | $13.94 | $15.55 | 3,408,700 | — | — |
| 2026-05-21 | $14.11 | $15.74 | 2,062,300 | — | — |
| 2026-05-20 | $14.34 | $16.00 | 2,964,100 | — | — |
| 2026-05-19 | $15.15 | $16.90 | 4,336,800 | — | — |
| 2026-05-18 | $14.67 | $16.36 | 3,392,500 | — | — |
| 2026-05-15 | $14.81 | $16.52 | 2,691,200 | — | — |
| 2026-05-14 | $14.88 | $16.60 | 2,106,700 | — | — |
| 2026-05-13 | $14.55 | $16.23 | 3,288,900 | — | — |
| 2026-05-12 | $14.72 | $16.42 | 2,531,600 | — | — |
| 2026-05-11 | $15.07 | $16.81 | 4,540,800 | — | — |
| 2026-05-08 | $14.10 | $15.73 | 3,902,100 | — | — |
| 2026-05-07 | $14.80 | $16.51 | 4,066,000 | — | — |
| 2026-05-06 | $14.99 | $16.72 | 6,248,200 | — | — |
| 2026-05-05 | $17.33 | $19.33 | 2,108,200 | — | — |
| 2026-05-04 | $17.77 | $19.82 | 1,808,500 | — | — |
| 2026-05-01 | $17.36 | $19.36 | 1,609,000 | — | — |
| 2026-04-30 | $17.42 | $19.43 | 1,866,300 | — | — |
| 2026-04-29 | $17.47 | $19.49 | 1,719,800 | — | — |
| 2026-04-28 | $17.29 | $19.29 | 1,915,600 | — | — |
| 2026-04-27 | $16.81 | $18.75 | 1,760,100 | — | — |
| 2026-04-24 | $16.94 | $18.90 | 1,483,500 | — | — |
| 2026-04-23 | $17.20 | $19.19 | 2,244,100 | — | — |
| 2026-04-22 | $17.44 | $19.45 | 2,561,300 | — | — |
| 2026-04-21 | $16.51 | $18.42 | 2,055,300 | — | — |
| 2026-04-20 | $16.79 | $18.73 | 1,532,400 | — | — |
| 2026-04-17 | $16.86 | $18.81 | 2,340,800 | — | — |
| 2026-04-16 | $17.00 | $18.96 | 2,966,500 | — | — |
| 2026-04-15 | $16.27 | $18.15 | 2,088,400 | — | — |
| 2026-04-14 | $16.25 | $18.13 | 3,348,500 | — | — |
| 2026-04-13 | $17.33 | $19.33 | 1,944,800 | — | — |
| 2026-04-10 | $17.56 | $19.59 | 1,822,600 | — | — |
| 2026-04-09 | $17.94 | $20.01 | 1,613,500 | — | — |
| 2026-04-08 | $18.55 | $20.69 | 2,405,400 | — | — |
| 2026-04-07 | $19.32 | $21.55 | 1,210,300 | — | — |
| 2026-04-06 | $19.35 | $21.58 | 1,436,900 | — | — |
| 2026-04-02 | $19.54 | $21.80 | 1,648,400 | — | — |
| 2026-04-01 | $19.22 | $21.44 | 2,893,900 | — | — |
| 2026-03-31 | $21.08 | $23.51 | 1,878,700 | — | — |
| 2026-03-30 | $21.88 | $24.41 | 2,287,300 | — | — |
| 2026-03-27 | $23.43 | $26.13 | 2,119,900 | — | — |
| 2026-03-26 | $22.33 | $24.91 | 1,903,000 | — | — |
| 2026-03-25 | $22.39 | $24.97 | 1,499,600 | — | — |
| 2026-03-24 | $21.32 | $23.78 | 2,232,400 | — | — |
| 2026-03-23 | $21.20 | $23.65 | 2,662,900 | — | — |
| 2026-03-20 | $21.69 | $24.19 | 5,537,900 | — | — |
| 2026-03-19 | $21.40 | $23.87 | 2,854,200 | — | — |
| 2026-03-18 | $20.63 | $23.01 | 1,402,800 | — | — |
| 2026-03-17 | $20.60 | $22.98 | 1,229,100 | — | — |
| 2026-03-16 | $20.52 | $22.89 | 1,427,100 | — | — |
| 2026-03-13 | $20.81 | $23.21 | 1,909,000 | — | — |
| 2026-03-12 | $20.78 | $23.18 | 2,685,000 | — | — |
| 2026-03-11 | $20.13 | $22.45 | 1,240,200 | — | — |
| 2026-03-10 | $19.57 | $21.83 | 1,221,800 | — | — |
| 2026-03-09 | $20.08 | $22.40 | 2,398,500 | — | — |
| 2026-03-06 | $21.38 | $23.85 | 1,948,600 | — | — |
| 2026-03-05 | $21.06 | $23.49 | 2,162,000 | — | — |
| 2026-03-04 | $21.12 | $23.56 | 1,807,600 | — | — |
| 2026-03-03 | $20.65 | $23.03 | 2,482,900 | — | — |
| 2026-03-02 | $20.23 | $22.57 | 2,889,500 | — | — |
| 2026-02-27 | $19.61 | $21.87 | 2,349,500 | — | — |
| 2026-02-26 | $18.75 | $20.91 | 1,755,300 | — | — |
| 2026-02-25 | $18.40 | $20.52 | 1,281,700 | — | — |
| 2026-02-24 | $18.29 | $20.40 | 1,964,700 | — | — |
| 2026-02-23 | $18.64 | $20.79 | 2,115,300 | — | — |
| 2026-02-20 | $19.97 | $22.28 | 2,008,800 | — | — |
| 2026-02-19 | $19.85 | $22.14 | 2,285,100 | — | — |
| 2026-02-18 | $18.61 | $20.76 | 1,921,700 | — | — |
| 2026-02-17 | $18.55 | $20.69 | 2,843,700 | — | — |
| 2026-02-13 | $19.02 | $21.22 | 2,702,200 | — | — |
| 2026-02-12 | $19.18 | $21.39 | 4,788,800 | — | — |
| 2026-02-11 | $20.42 | $22.78 | 2,501,300 | — | — |
| 2026-02-10 | $20.42 | $22.78 | 2,121,900 | — | — |
| 2026-02-09 | $20.86 | $23.27 | 3,027,100 | — | — |
| 2026-02-06 | $21.57 | $24.06 | 2,236,500 | — | — |
| 2026-02-05 | $20.80 | $23.20 | 3,788,400 | — | — |
| 2026-02-04 | $21.54 | $24.03 | 3,774,200 | — | — |
| 2026-02-03 | $22.47 | $25.06 | 2,551,600 | — | — |
| 2026-02-02 | $22.03 | $24.57 | 3,725,700 | — | — |
| 2026-01-30 | $24.35 | $27.16 | 3,670,100 | — | — |
| 2026-01-29 | $23.35 | $26.05 | 2,815,200 | — | — |
| 2026-01-28 | $22.41 | $25.00 | 2,810,200 | — | — |
| 2026-01-27 | $22.47 | $25.06 | 3,485,300 | — | — |
| 2026-01-26 | $24.67 | $27.52 | 2,191,500 | — | — |
| 2026-01-23 | $24.22 | $27.02 | 2,603,800 | — | — |
| 2026-01-22 | $24.47 | $27.29 | 3,038,800 | — | — |
| 2026-01-21 | $24.03 | $26.80 | 3,255,200 | — | — |
| 2026-01-20 | $22.28 | $24.85 | 2,473,400 | — | — |
| 2026-01-16 | $21.18 | $23.62 | 3,191,800 | — | — |
| 2026-01-15 | $20.85 | $23.26 | 2,049,200 | — | — |
| 2026-01-14 | $22.04 | $24.58 | 2,263,400 | — | — |
| 2026-01-13 | $22.36 | $24.94 | 1,458,500 | — | — |
| 2026-01-12 | $22.43 | $25.02 | 2,927,100 | — | — |
| 2026-01-09 | $21.24 | $23.69 | 2,564,700 | — | — |
| 2026-01-08 | $21.51 | $23.99 | 3,272,500 | — | — |
| 2026-01-07 | $22.08 | $24.63 | 2,038,700 | — | — |
| 2026-01-06 | $22.90 | $25.54 | 2,492,400 | — | — |
| 2026-01-05 | $22.56 | $25.16 | 3,562,600 | — | — |
| 2026-01-02 | $23.58 | $26.30 | 1,928,300 | — | — |