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 — 2026
| 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 | — | — |
| 2026-04-14 | $12.71 | $131.43 | 50,232,200 | — | — |
| 2026-04-13 | $12.16 | $125.74 | 32,688,600 | — | — |
| 2026-04-10 | $12.13 | $125.43 | 28,362,700 | — | — |
| 2026-04-09 | $12.24 | $126.57 | 32,576,200 | — | — |
| 2026-04-08 | $12.18 | $125.95 | 58,140,000 | — | — |
| 2026-04-07 | $11.52 | $119.13 | 41,991,600 | — | — |
| 2026-04-06 | $11.61 | $120.06 | 24,374,600 | — | — |
| 2026-04-02 | $11.60 | $119.95 | 31,109,100 | — | — |
| 2026-04-01 | $11.68 | $120.78 | 33,991,700 | — | — |
| 2026-03-31 | $11.54 | $119.33 | 38,287,900 | — | — |
| 2026-03-30 | $11.21 | $115.92 | 41,459,900 | — | — |
| 2026-03-27 | $11.37 | $117.57 | 33,064,600 | — | — |
| 2026-03-26 | $11.60 | $119.95 | 28,517,600 | — | — |
| 2026-03-25 | $11.67 | $120.68 | 37,746,100 | — | — |
| 2026-03-24 | $11.84 | $122.43 | 31,903,900 | — | — |
| 2026-03-23 | $11.76 | $121.61 | 44,442,200 | — | — |
| 2026-03-20 | $11.52 | $119.13 | 147,725,100 | — | — |
| 2026-03-19 | $11.64 | $120.37 | 47,423,400 | — | — |
| 2026-03-18 | $11.79 | $121.92 | 55,564,800 | — | — |
| 2026-03-17 | $11.94 | $123.47 | 59,520,100 | — | — |
| 2026-03-16 | $11.71 | $121.09 | 49,441,400 | — | — |
| 2026-03-13 | $11.67 | $120.68 | 48,546,500 | — | — |
| 2026-03-12 | $12.04 | $124.50 | 51,733,900 | — | — |
| 2026-03-11 | $12.11 | $125.23 | 50,074,500 | — | — |
| 2026-03-10 | $12.24 | $126.57 | 56,746,300 | — | — |
| 2026-03-09 | $12.19 | $126.05 | 69,611,200 | — | — |
| 2026-03-06 | $12.15 | $125.64 | 59,877,700 | — | — |
| 2026-03-05 | $12.34 | $127.60 | 71,944,300 | — | — |
| 2026-03-04 | $12.81 | $132.46 | 73,976,700 | — | — |
| 2026-03-03 | $12.70 | $131.33 | 102,354,700 | — | — |
| 2026-03-02 | $13.39 | $138.46 | 110,305,500 | — | — |
| 2026-02-27 | $14.09 | $145.70 | 73,157,000 | — | — |
| 2026-02-26 | $14.41 | $149.01 | 61,456,300 | — | — |
| 2026-02-25 | $14.43 | $149.22 | 58,968,700 | — | — |
| 2026-02-24 | $14.20 | $146.84 | 73,560,800 | — | — |
| 2026-02-23 | $13.64 | $141.05 | 59,134,400 | — | — |
| 2026-02-20 | $14.01 | $144.87 | 67,701,100 | — | — |
| 2026-02-19 | $13.78 | $142.50 | 58,268,500 | — | — |
| 2026-02-18 | $13.85 | $143.22 | 64,199,300 | — | — |
| 2026-02-17 | $14.13 | $146.11 | 57,684,800 | — | — |
| 2026-02-13 | $14.12 | $146.01 | 87,400,200 | — | — |
| 2026-02-12 | $14.00 | $143.22 | 133,257,200 | — | — |
| 2026-02-11 | $13.85 | $141.68 | 129,595,000 | — | — |
| 2026-02-10 | $13.57 | $138.82 | 80,827,700 | — | — |
| 2026-02-09 | $13.59 | $139.02 | 59,778,000 | — | — |
| 2026-02-06 | $13.80 | $141.17 | 55,588,200 | — | — |
| 2026-02-05 | $13.72 | $140.35 | 79,719,900 | — | — |
| 2026-02-04 | $13.82 | $141.38 | 70,488,700 | — | — |
| 2026-02-03 | $13.73 | $140.46 | 76,638,000 | — | — |
| 2026-02-02 | $13.81 | $141.28 | 54,218,100 | — | — |
| 2026-01-30 | $13.88 | $141.99 | 66,996,300 | — | — |
| 2026-01-29 | $14.00 | $143.22 | 84,803,900 | — | — |
| 2026-01-28 | $13.82 | $141.38 | 48,751,800 | — | — |
| 2026-01-27 | $13.93 | $142.50 | 100,003,700 | — | — |
| 2026-01-26 | $13.44 | $137.49 | 59,171,000 | — | — |
| 2026-01-23 | $13.56 | $138.72 | 39,702,100 | — | — |
| 2026-01-22 | $13.71 | $140.25 | 38,170,300 | — | — |
| 2026-01-21 | $13.77 | $140.87 | 58,160,100 | — | — |
| 2026-01-20 | $13.28 | $135.85 | 67,018,100 | — | — |
| 2026-01-16 | $13.60 | $139.13 | 60,750,800 | — | — |
| 2026-01-15 | $13.81 | $141.28 | 44,241,500 | — | — |
| 2026-01-14 | $13.84 | $141.58 | 65,318,600 | — | — |
| 2026-01-13 | $13.98 | $143.01 | 58,867,500 | — | — |
| 2026-01-12 | $14.03 | $143.53 | 53,444,000 | — | — |
| 2026-01-09 | $14.20 | $145.26 | 68,436,200 | — | — |
| 2026-01-08 | $14.40 | $147.31 | 154,276,800 | — | — |
| 2026-01-07 | $13.74 | $140.56 | 50,609,000 | — | — |
| 2026-01-06 | $13.80 | $141.17 | 84,534,700 | — | — |
| 2026-01-05 | $13.47 | $137.80 | 50,135,200 | — | — |
| 2026-01-02 | $13.34 | $136.47 | 46,366,900 | — | — |