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
- 1996-11-27 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $16.00 | 31,989 |
| 2026-09-08 | — | — | — | $15.92 | 11,567 |
| 2026-09-04 | — | — | — | $16.21 | 31,001 |
| 2026-09-03 | — | — | — | $16.33 | 19,242 |
| 2026-09-02 | — | — | — | $16.63 | 9,859 |
| 2026-09-01 | — | — | — | $16.45 | 9,318 |
| 2026-08-31 | — | — | — | $16.13 | 4,654 |
| 2026-08-28 | — | — | — | $16.39 | 7,096 |
| 2026-08-27 | $16.40 | $170.96 | 86,800 | $16.33 | 4,552 |
| 2026-08-26 | $16.44 | $171.38 | 193,100 | $16.21 | 15,537 |
| 2026-08-25 | $16.10 | $167.84 | 162,500 | $16.14 | 4,306 |
| 2026-08-24 | $16.15 | $168.36 | 84,400 | $16.19 | 3,547 |
| 2026-08-21 | $16.20 | $168.88 | 144,400 | $16.09 | 8,173 |
| 2026-08-20 | $16.04 | $167.21 | 146,800 | $16.00 | 5,678 |
| 2026-08-19 | $16.10 | $167.84 | 216,400 | $16.00 | 12,049 |
| 2026-08-18 | $16.00 | $166.79 | 239,900 | $16.03 | 16,441 |
| 2026-08-17 | $16.00 | $166.79 | 139,600 | $15.89 | 8,737 |
| 2026-08-14 | $15.82 | $164.92 | 408,200 | $15.91 | 22,878 |
| 2026-08-13 | $15.71 | $163.77 | 225,000 | $15.82 | 11,251 |
| 2026-08-12 | $15.87 | $165.44 | 202,200 | $15.56 | 3,687 |
| 2026-08-11 | $15.49 | $161.48 | 271,600 | $15.52 | 14,445 |
| 2026-08-10 | $15.55 | $162.10 | 737,900 | $15.38 | 24,873 |
| 2026-08-07 | $15.08 | $157.20 | 228,300 | $15.28 | 11,004 |
| 2026-08-06 | $15.18 | $158.25 | 304,800 | $15.80 | 12,093 |
| 2026-08-05 | $14.86 | $154.91 | 235,300 | $15.04 | 17,057 |
| 2026-08-04 | $15.08 | $157.20 | 217,100 | $15.24 | 17,936 |
| 2026-08-03 | $15.44 | $160.96 | 250,100 | $15.24 | 6,028 |
| 2026-07-31 | $15.31 | $159.60 | 300,700 | $15.04 | 9,418 |
| 2026-07-30 | $15.28 | $157.20 | 183,800 | $14.91 | 9,348 |
| 2026-07-29 | $14.90 | $153.29 | 146,400 | $14.96 | 11,913 |
| 2026-07-28 | $14.75 | $151.75 | 66,400 | $15.03 | 8,094 |
| 2026-07-27 | $14.82 | $152.47 | 383,000 | $15.11 | 6,461 |
| 2026-07-24 | $15.02 | $154.53 | 148,200 | $15.15 | 9,085 |
| 2026-07-23 | $15.10 | $155.35 | 190,400 | $14.81 | 5,288 |
| 2026-07-22 | $14.95 | $153.81 | 138,000 | $14.84 | 9,577 |
| 2026-07-21 | $14.70 | $151.24 | 119,300 | $14.92 | 5,211 |
| 2026-07-20 | $14.69 | $151.13 | 153,200 | $14.81 | 4,603 |
| 2026-07-17 | $14.64 | $150.62 | 171,200 | $15.02 | 4,310 |
| 2026-07-16 | $14.93 | $153.60 | 180,100 | $14.74 | 4,494 |
| 2026-07-15 | $14.43 | $148.46 | 161,800 | $14.78 | 6,626 |
| 2026-07-14 | $14.58 | $150.00 | 229,700 | $14.83 | 11,687 |
| 2026-07-13 | $14.66 | $150.82 | 184,300 | $14.70 | 8,705 |
| 2026-07-10 | $14.56 | $149.80 | 77,300 | $14.86 | 4,548 |
| 2026-07-09 | $14.93 | $153.60 | 122,300 | $14.90 | 4,784 |
| 2026-07-08 | $14.97 | $154.01 | 358,700 | $14.97 | 5,363 |
| 2026-07-07 | $14.95 | $153.81 | 202,400 | $14.43 | 7,858 |
| 2026-07-06 | $14.20 | $146.09 | 179,100 | $14.30 | 7,755 |
| 2026-07-02 | $14.20 | $146.09 | 118,200 | $14.23 | 7,926 |
| 2026-07-01 | $14.07 | $144.75 | 150,800 | $14.33 | 7,998 |
| 2026-06-30 | $14.17 | $145.78 | 219,000 | $14.06 | 15,645 |
| 2026-06-29 | $14.06 | $144.65 | 276,000 | $14.13 | 15,900 |
| 2026-06-26 | $14.11 | $145.17 | 194,900 | $14.12 | 6,264 |
| 2026-06-25 | $14.02 | $144.24 | 262,500 | $13.95 | 9,760 |
| 2026-06-24 | $13.87 | $142.70 | 543,700 | $14.25 | 30,152 |
| 2026-06-23 | $14.26 | $146.71 | 160,600 | $14.14 | 5,412 |
| 2026-06-22 | $14.21 | $146.19 | 378,100 | $14.33 | 21,244 |
| 2026-06-18 | $14.47 | $148.87 | 3,043,300 | $13.96 | 39,933 |
| 2026-06-17 | $14.18 | $145.89 | 594,400 | $14.36 | 39,754 |
| 2026-06-16 | $14.44 | $148.56 | 349,200 | $14.28 | 33,781 |
| 2026-06-15 | $14.44 | $148.56 | 1,080,800 | $14.93 | 32,565 |
| 2026-06-12 | $15.13 | $155.66 | 727,000 | $15.31 | 70,734 |
| 2026-06-11 | $15.66 | $161.11 | 114,900 | $15.72 | 7,265 |
| 2026-06-10 | $15.55 | $159.98 | 120,200 | $15.70 | 7,669 |
| 2026-06-09 | $15.29 | $157.31 | 202,300 | $15.38 | 15,528 |
| 2026-06-08 | $15.47 | $159.16 | 97,000 | — | — |
| 2026-06-05 | $15.63 | $160.80 | 132,500 | — | — |
| 2026-06-04 | $15.66 | $161.11 | 331,500 | — | — |
| 2026-06-03 | $15.19 | $156.28 | 195,500 | — | — |
| 2026-06-02 | $15.55 | $159.98 | 291,300 | — | — |
| 2026-06-01 | $15.17 | $156.07 | 199,300 | — | — |
| 2026-05-29 | $15.03 | $154.63 | 315,500 | — | — |
| 2026-05-28 | $15.37 | $158.13 | 227,300 | — | — |
| 2026-05-27 | $15.20 | $156.38 | 356,500 | — | — |
| 2026-05-26 | $15.33 | $157.72 | 318,100 | — | — |
| 2026-05-22 | $16.18 | $166.46 | 127,300 | — | — |
| 2026-05-21 | $16.40 | $168.73 | 159,600 | — | — |
| 2026-05-20 | $16.35 | $168.21 | 212,100 | — | — |
| 2026-05-19 | $16.40 | $168.73 | 191,100 | — | — |
| 2026-05-18 | $16.24 | $167.08 | 290,900 | — | — |
| 2026-05-15 | $16.09 | $165.54 | 313,900 | — | — |
| 2026-05-14 | $16.10 | $165.64 | 286,500 | — | — |
| 2026-05-13 | $15.74 | $161.94 | 254,700 | — | — |
| 2026-05-12 | $15.80 | $162.55 | 520,600 | — | — |
| 2026-05-11 | $15.79 | $162.45 | 423,800 | — | — |
| 2026-05-08 | $16.37 | $168.42 | 416,200 | — | — |
| 2026-05-07 | $16.48 | $169.55 | 433,400 | — | — |
| 2026-05-06 | $16.42 | $168.93 | 272,200 | — | — |
| 2026-05-05 | $16.84 | $173.25 | 189,600 | — | — |
| 2026-05-04 | $16.91 | $173.97 | 141,500 | — | — |
| 2026-05-01 | $17.07 | $175.62 | 206,800 | — | — |
| 2026-04-30 | $17.39 | $178.91 | 475,500 | — | — |
| 2026-04-29 | $17.17 | $174.80 | 463,800 | — | — |
| 2026-04-28 | $17.10 | $174.08 | 214,300 | — | — |
| 2026-04-27 | $16.92 | $172.25 | 178,100 | — | — |
| 2026-04-24 | $16.77 | $170.72 | 287,800 | — | — |
| 2026-04-23 | $17.02 | $173.27 | 207,200 | — | — |
| 2026-04-22 | $17.16 | $174.69 | 354,700 | — | — |
| 2026-04-21 | $17.20 | $175.10 | 670,500 | — | — |
| 2026-04-20 | $16.67 | $169.71 | 396,800 | — | — |
| 2026-04-17 | $16.83 | $171.33 | 315,700 | — | — |
| 2026-04-16 | $17.20 | $175.10 | 151,600 | — | — |
| 2026-04-15 | $17.26 | $175.71 | 127,200 | — | — |
| 2026-04-14 | $17.16 | $174.69 | 397,900 | — | — |
| 2026-04-13 | $17.58 | $178.97 | 100,400 | — | — |
| 2026-04-10 | $17.81 | $181.31 | 123,900 | — | — |
| 2026-04-09 | $17.95 | $182.74 | 188,800 | — | — |
| 2026-04-08 | $17.79 | $181.11 | 333,000 | — | — |
| 2026-04-07 | $17.50 | $178.16 | 319,500 | — | — |
| 2026-04-06 | $17.64 | $179.58 | 322,300 | — | — |
| 2026-04-02 | $17.60 | $179.17 | 242,800 | — | — |
| 2026-04-01 | $17.50 | $178.16 | 282,600 | — | — |
| 2026-03-31 | $17.83 | $181.51 | 302,200 | — | — |
| 2026-03-30 | $17.75 | $180.70 | 606,000 | — | — |
| 2026-03-27 | $17.78 | $181.01 | 223,300 | — | — |
| 2026-03-26 | $18.29 | $186.20 | 351,200 | — | — |
| 2026-03-25 | $18.00 | $183.25 | 113,600 | — | — |
| 2026-03-24 | $17.93 | $182.53 | 280,600 | — | — |
| 2026-03-23 | $17.70 | $180.19 | 250,400 | — | — |
| 2026-03-20 | $17.62 | $179.38 | 610,500 | — | — |
| 2026-03-19 | $17.54 | $178.56 | 257,900 | — | — |
| 2026-03-18 | $17.55 | $178.66 | 479,000 | — | — |
| 2026-03-17 | $17.68 | $179.99 | 219,900 | — | — |
| 2026-03-16 | $17.61 | $179.27 | 227,000 | — | — |
| 2026-03-13 | $17.75 | $180.70 | 264,000 | — | — |
| 2026-03-12 | $17.85 | $181.72 | 364,500 | — | — |
| 2026-03-11 | $17.87 | $181.92 | 249,400 | — | — |
| 2026-03-10 | $17.91 | $182.33 | 153,800 | — | — |
| 2026-03-09 | $17.95 | $182.74 | 156,800 | — | — |
| 2026-03-06 | $18.09 | $184.16 | 152,000 | — | — |
| 2026-03-05 | $18.49 | $188.23 | 521,900 | — | — |
| 2026-03-04 | $18.42 | $187.52 | 142,800 | — | — |
| 2026-03-03 | $18.20 | $185.28 | 256,700 | — | — |
| 2026-03-02 | $18.15 | $184.77 | 272,100 | — | — |
| 2026-02-27 | $18.06 | $183.86 | 162,100 | — | — |
| 2026-02-26 | $17.84 | $181.62 | 162,300 | — | — |
| 2026-02-25 | $17.51 | $178.26 | 162,500 | — | — |
| 2026-02-24 | $17.70 | $180.19 | 273,600 | — | — |
| 2026-02-23 | $18.04 | $183.65 | 285,800 | — | — |
| 2026-02-20 | $17.64 | $179.58 | 136,400 | — | — |
| 2026-02-19 | $17.65 | $179.68 | 203,500 | — | — |
| 2026-02-18 | $17.67 | $179.89 | 241,400 | — | — |
| 2026-02-17 | $17.66 | $179.78 | 389,400 | — | — |
| 2026-02-13 | $17.54 | $178.56 | 476,600 | — | — |
| 2026-02-12 | $17.09 | $173.98 | 605,800 | — | — |
| 2026-02-11 | $17.38 | $176.93 | 186,800 | — | — |
| 2026-02-10 | $17.38 | $176.93 | 273,600 | — | — |
| 2026-02-09 | $17.28 | $175.92 | 234,700 | — | — |
| 2026-02-06 | $17.19 | $175.00 | 144,900 | — | — |
| 2026-02-05 | $17.45 | $177.65 | 216,300 | — | — |
| 2026-02-04 | $17.33 | $176.42 | 392,200 | — | — |
| 2026-02-03 | $17.18 | $174.90 | 299,700 | — | — |
| 2026-02-02 | $16.39 | $166.85 | 314,500 | — | — |
| 2026-01-30 | $16.61 | $169.09 | 528,400 | — | — |
| 2026-01-29 | $17.31 | $174.39 | 181,300 | — | — |
| 2026-01-28 | $17.27 | $173.99 | 117,600 | — | — |
| 2026-01-27 | $17.32 | $174.49 | 248,600 | — | — |
| 2026-01-26 | $16.81 | $169.35 | 376,300 | — | — |
| 2026-01-23 | $16.76 | $168.85 | 101,300 | — | — |
| 2026-01-22 | $16.56 | $166.83 | 200,400 | — | — |
| 2026-01-21 | $16.97 | $170.96 | 215,900 | — | — |
| 2026-01-20 | $16.84 | $169.65 | 240,600 | — | — |
| 2026-01-16 | $17.15 | $172.78 | 225,900 | — | — |
| 2026-01-15 | $16.98 | $171.06 | 256,400 | — | — |
| 2026-01-14 | $16.59 | $167.13 | 209,400 | — | — |
| 2026-01-13 | $16.50 | $166.23 | 113,400 | — | — |
| 2026-01-12 | $16.29 | $164.11 | 140,800 | — | — |
| 2026-01-09 | $15.90 | $160.18 | 492,100 | — | — |
| 2026-01-08 | $15.52 | $156.36 | 195,200 | — | — |
| 2026-01-07 | $15.25 | $153.64 | 222,200 | — | — |
| 2026-01-06 | $15.46 | $155.75 | 337,200 | — | — |
| 2026-01-05 | $15.92 | $160.38 | 305,100 | — | — |
| 2026-01-02 | $15.88 | $159.98 | 327,300 | — | — |