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
- 1972-06-01 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $14.39 | 1,366,525 |
| 2026-09-03 | — | — | — | $14.30 | 1,384,843 |
| 2026-09-02 | — | — | — | $13.88 | 2,172,346 |
| 2026-09-01 | — | — | — | $13.93 | 2,181,341 |
| 2026-08-31 | — | — | — | $13.90 | 1,581,767 |
| 2026-08-28 | — | — | — | $14.14 | 1,934,524 |
| 2026-08-27 | $13.95 | $147.65 | 37,675,800 | $13.87 | 1,100,040 |
| 2026-08-26 | $13.90 | $147.12 | 28,493,700 | $13.91 | 719,439 |
| 2026-08-25 | $13.95 | $147.65 | 35,605,500 | $13.92 | 870,068 |
| 2026-08-24 | $13.93 | $147.44 | 53,277,300 | $14.39 | 1,499,531 |
| 2026-08-21 | $14.41 | $152.52 | 45,121,000 | $14.21 | 1,933,445 |
| 2026-08-20 | $13.99 | $148.08 | 41,185,900 | $14.32 | 1,367,099 |
| 2026-08-19 | $14.50 | $153.47 | 50,810,300 | $14.05 | 1,982,225 |
| 2026-08-18 | $13.93 | $147.44 | 25,839,100 | $14.04 | 881,004 |
| 2026-08-17 | $14.05 | $148.71 | 31,475,800 | $14.27 | 2,091,145 |
| 2026-08-14 | $14.37 | $152.10 | 49,580,800 | $13.97 | 3,001,161 |
| 2026-08-13 | $13.89 | $147.02 | 26,341,400 | $13.88 | 1,638,170 |
| 2026-08-12 | $13.83 | $146.38 | 38,326,500 | $14.07 | 2,157,518 |
| 2026-08-11 | $13.98 | $147.97 | 36,394,900 | $13.86 | 1,333,796 |
| 2026-08-10 | $14.00 | $146.59 | 39,252,700 | $13.90 | 1,786,147 |
| 2026-08-07 | $13.98 | $146.39 | 34,589,200 | $13.79 | 2,174,923 |
| 2026-08-06 | $13.79 | $144.40 | 59,941,400 | $14.15 | 2,364,110 |
| 2026-08-05 | $14.13 | $147.96 | 41,003,600 | $14.28 | 1,585,293 |
| 2026-08-04 | $14.24 | $149.11 | 53,923,500 | $14.46 | 1,587,728 |
| 2026-08-03 | $14.43 | $151.10 | 42,705,200 | $14.92 | 1,555,962 |
| 2026-07-31 | $14.68 | $153.72 | 56,015,200 | $14.96 | 3,020,302 |
| 2026-07-30 | $14.86 | $155.60 | 60,025,800 | $15.30 | 3,484,027 |
| 2026-07-29 | $15.28 | $160.00 | 98,361,100 | $15.55 | 4,959,954 |
| 2026-07-28 | $14.96 | $156.65 | 75,709,000 | $14.79 | 4,114,802 |
| 2026-07-27 | $14.68 | $153.72 | 58,748,400 | $14.84 | 2,991,194 |
| 2026-07-24 | $14.37 | $150.47 | 76,549,600 | $14.17 | 2,194,830 |
| 2026-07-23 | $14.15 | $148.17 | 65,393,700 | $14.25 | 2,175,871 |
| 2026-07-22 | $14.42 | $150.99 | 62,012,000 | $14.29 | 1,880,297 |
| 2026-07-21 | $14.27 | $149.42 | 48,936,300 | $14.17 | 1,564,587 |
| 2026-07-20 | $13.99 | $146.49 | 39,940,100 | $14.25 | 1,396,284 |
| 2026-07-17 | $14.23 | $149.00 | 45,456,500 | — | — |
| 2026-07-16 | $14.19 | $148.58 | 33,315,200 | — | — |
| 2026-07-15 | $14.18 | $148.48 | 57,373,200 | — | — |
| 2026-07-14 | $13.94 | $145.97 | 42,721,900 | — | — |
| 2026-07-13 | $13.85 | $145.02 | 51,284,100 | — | — |
| 2026-07-10 | $14.00 | $146.59 | 47,092,800 | — | — |
| 2026-07-09 | $13.61 | $142.51 | 41,197,500 | — | — |
| 2026-07-08 | $13.50 | $141.36 | 43,967,600 | — | — |
| 2026-07-07 | $13.56 | $141.99 | 43,813,400 | — | — |
| 2026-07-06 | $13.83 | $144.81 | 54,301,400 | — | — |
| 2026-07-02 | $13.36 | $139.89 | 48,984,900 | — | — |
| 2026-07-01 | $13.64 | $142.83 | 44,544,000 | — | — |
| 2026-06-30 | $13.90 | $145.55 | 59,308,700 | — | — |
| 2026-06-29 | $14.02 | $146.80 | 46,333,200 | — | — |
| 2026-06-26 | $14.13 | $147.96 | 59,551,900 | — | — |
| 2026-06-25 | $14.11 | $147.75 | 61,741,400 | — | — |
| 2026-06-24 | $13.84 | $144.92 | 51,675,000 | — | — |
| 2026-06-23 | $14.00 | $146.59 | 65,368,300 | — | — |
| 2026-06-22 | $14.11 | $147.75 | 66,738,100 | — | — |
| 2026-06-18 | $14.06 | $147.22 | 88,711,700 | — | — |
| 2026-06-17 | $13.96 | $146.18 | 43,099,800 | — | — |
| 2026-06-16 | $14.41 | $150.89 | 47,490,000 | — | — |
| 2026-06-15 | $14.77 | $154.66 | 48,551,900 | — | — |
| 2026-06-12 | $14.84 | $155.39 | 42,162,200 | — | — |
| 2026-06-11 | $14.71 | $154.03 | 47,657,200 | — | — |
| 2026-06-10 | $14.30 | $149.74 | 50,776,700 | — | — |
| 2026-06-09 | $14.95 | $156.54 | 51,032,600 | — | — |
| 2026-06-08 | $15.00 | $157.07 | 33,038,300 | — | — |
| 2026-06-05 | $14.90 | $156.02 | 65,372,100 | — | — |
| 2026-06-04 | $15.34 | $160.63 | 50,079,400 | — | — |
| 2026-06-03 | $15.71 | $164.50 | 59,298,500 | — | — |
| 2026-06-02 | $16.15 | $169.11 | 72,847,500 | — | — |
| 2026-06-01 | $16.63 | $174.13 | 97,586,400 | — | — |
| 2026-05-29 | $17.44 | $182.62 | 154,228,200 | — | — |
| 2026-05-28 | $16.65 | $174.34 | 98,577,300 | — | — |
| 2026-05-27 | $15.88 | $166.28 | 89,234,100 | — | — |
| 2026-05-26 | $15.32 | $160.42 | 90,423,300 | — | — |
| 2026-05-22 | $14.93 | $156.33 | 109,712,200 | — | — |
| 2026-05-21 | $13.67 | $143.14 | 72,523,100 | — | — |
| 2026-05-20 | $13.22 | $138.43 | 42,349,000 | — | — |
| 2026-05-19 | $13.06 | $136.75 | 41,418,200 | — | — |
| 2026-05-18 | $13.03 | $136.44 | 69,708,800 | — | — |
| 2026-05-15 | $13.40 | $140.31 | 108,272,300 | — | — |
| 2026-05-14 | $14.48 | $151.62 | 187,021,600 | — | — |
| 2026-05-13 | $13.57 | $142.09 | 216,261,200 | — | — |
| 2026-05-12 | $11.99 | $125.55 | 42,165,300 | — | — |
| 2026-05-11 | $12.05 | $124.61 | 48,850,800 | — | — |
| 2026-05-08 | $12.32 | $127.40 | 38,453,500 | — | — |
| 2026-05-07 | $12.18 | $125.95 | 38,986,700 | — | — |
| 2026-05-06 | $12.17 | $125.85 | 52,111,200 | — | — |
| 2026-05-05 | $11.69 | $120.88 | 42,262,100 | — | — |
| 2026-05-04 | $11.50 | $118.92 | 51,014,800 | — | — |
| 2026-05-01 | $11.88 | $122.85 | 52,880,500 | — | — |
| 2026-04-30 | $12.08 | $124.92 | 80,557,900 | — | — |
| 2026-04-29 | $12.24 | $126.57 | 48,672,800 | — | — |
| 2026-04-28 | $12.40 | $128.22 | 44,278,000 | — | — |
| 2026-04-27 | $12.49 | $129.16 | 35,098,200 | — | — |
| 2026-04-24 | $12.38 | $128.02 | 35,043,500 | — | — |
| 2026-04-23 | $12.48 | $129.05 | 30,844,500 | — | — |
| 2026-04-22 | $12.63 | $130.60 | 23,958,300 | — | — |
| 2026-04-21 | $12.78 | $132.15 | 32,210,000 | — | — |
| 2026-04-20 | $12.87 | $133.09 | 26,029,000 | — | — |
| 2026-04-17 | $12.87 | $133.09 | 45,735,000 | — | — |
| 2026-04-16 | $12.44 | $128.64 | 37,407,700 | — | — |
| 2026-04-15 | $12.71 | $131.43 | 39,926,500 | — | — |