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
- 1986-11-05 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $20.02 | $52.82 | 0 | — | — |
| 2026-08-26 | $20.02 | $52.82 | 0 | — | — |
| 2026-08-25 | $20.02 | $52.82 | 0 | — | — |
| 2026-08-24 | $20.02 | $52.82 | 0 | — | — |
| 2026-08-21 | $20.02 | $52.82 | 0 | — | — |
| 2026-08-20 | $20.02 | $52.82 | 0 | — | — |
| 2026-08-19 | $20.02 | $52.82 | 0 | — | — |
| 2026-08-18 | $20.02 | $52.82 | 0 | — | — |
| 2026-08-17 | $20.02 | $52.82 | 2,600 | — | — |
| 2026-08-14 | $19.70 | $51.98 | 1,800 | $20.60 | 6 |
| 2026-08-13 | $20.75 | $54.75 | 0 | $19.79 | 1 |
| 2026-08-12 | $20.75 | $54.75 | 0 | — | — |
| 2026-08-11 | $20.75 | $54.75 | 0 | — | — |
| 2026-08-10 | $20.75 | $54.75 | 0 | — | — |
| 2026-08-07 | $20.75 | $54.75 | 0 | — | — |
| 2026-08-06 | $20.75 | $54.75 | 0 | — | — |
| 2026-08-05 | $20.75 | $54.75 | 900 | $20.11 | 5 |
| 2026-08-04 | $21.30 | $56.20 | 0 | — | — |
| 2026-08-03 | $21.30 | $56.20 | 0 | — | — |
| 2026-07-31 | $21.30 | $56.20 | 0 | — | — |
| 2026-07-30 | $21.30 | $56.20 | 0 | — | — |
| 2026-07-29 | $21.30 | $56.20 | 0 | — | — |
| 2026-07-28 | $21.30 | $56.20 | 0 | — | — |
| 2026-07-27 | $21.30 | $56.20 | 0 | — | — |
| 2026-07-24 | $21.30 | $56.20 | 200 | — | — |
| 2026-07-23 | $21.50 | $56.73 | 0 | — | — |
| 2026-07-22 | $21.50 | $56.73 | 2,600 | — | — |
| 2026-07-21 | $20.75 | $54.75 | 1,300 | — | — |
| 2026-07-20 | $20.75 | $54.75 | 2,200 | — | — |
| 2026-07-17 | $20.75 | $54.75 | 3,600 | — | — |
| 2026-07-16 | $20.35 | $53.69 | 5,000 | — | — |
| 2026-07-15 | $19.60 | $51.71 | 300 | — | — |
| 2026-07-14 | $19.22 | $50.71 | 6,600 | — | — |
| 2026-07-13 | $19.12 | $50.45 | 2,800 | — | — |
| 2026-07-10 | $18.40 | $48.55 | 0 | — | — |
| 2026-07-09 | $18.40 | $48.55 | 0 | — | — |
| 2026-07-08 | $18.40 | $48.55 | 100 | — | — |
| 2026-07-07 | $18.44 | $48.65 | 0 | — | — |
| 2026-07-06 | $18.44 | $48.65 | 0 | — | — |
| 2026-07-02 | $18.44 | $48.65 | 0 | — | — |
| 2026-07-01 | $18.44 | $48.65 | 0 | — | — |
| 2026-06-30 | $18.44 | $48.65 | 0 | — | — |
| 2026-06-29 | $18.44 | $48.65 | 1,200 | — | — |
| 2026-06-26 | $18.25 | $48.15 | 0 | — | — |
| 2026-06-25 | $18.25 | $48.15 | 300 | — | — |
| 2026-06-24 | $17.89 | $47.20 | 500 | — | — |
| 2026-06-23 | $18.05 | $47.62 | 8,400 | — | — |
| 2026-06-22 | $17.80 | $46.96 | 10,300 | — | — |
| 2026-06-18 | $17.80 | $46.96 | 400 | — | — |
| 2026-06-17 | $17.83 | $47.04 | 1,600 | — | — |
| 2026-06-16 | $17.80 | $46.96 | 7,700 | — | — |
| 2026-06-15 | $17.95 | $47.36 | 2,200 | — | — |
| 2026-06-12 | $17.85 | $47.10 | 2,700 | — | — |
| 2026-06-11 | $17.98 | $47.44 | 13,100 | — | — |
| 2026-06-10 | $17.30 | $45.64 | 200 | — | — |
| 2026-06-09 | $17.75 | $46.83 | 5,000 | — | — |
| 2026-06-08 | $17.50 | $46.17 | 2,100 | — | — |
| 2026-06-05 | $17.80 | $46.96 | 4,300 | — | — |
| 2026-06-04 | $18.00 | $47.49 | 0 | — | — |
| 2026-06-03 | $18.00 | $47.49 | 0 | — | — |
| 2026-06-02 | $18.00 | $47.49 | 0 | — | — |
| 2026-06-01 | $18.00 | $47.49 | 0 | — | — |
| 2026-05-29 | $18.00 | $47.49 | 1,400 | — | — |
| 2026-05-28 | $17.85 | $47.10 | 0 | — | — |
| 2026-05-27 | $17.85 | $47.10 | 0 | — | — |
| 2026-05-26 | $17.85 | $47.10 | 2,700 | — | — |
| 2026-05-22 | $17.90 | $47.23 | 200 | — | — |
| 2026-05-21 | $17.95 | $47.36 | 6,400 | — | — |
| 2026-05-20 | $17.86 | $47.12 | 900 | — | — |
| 2026-05-19 | $18.00 | $47.49 | 300 | — | — |
| 2026-05-18 | $18.00 | $47.49 | 0 | — | — |
| 2026-05-15 | $18.00 | $47.49 | 0 | — | — |
| 2026-05-14 | $18.00 | $47.49 | 0 | — | — |
| 2026-05-13 | $18.00 | $47.49 | 0 | — | — |
| 2026-05-12 | $18.00 | $47.49 | 0 | — | — |
| 2026-05-11 | $18.00 | $47.49 | 0 | — | — |
| 2026-05-08 | $18.00 | $47.49 | 0 | — | — |
| 2026-05-07 | $18.00 | $47.49 | 3,000 | — | — |
| 2026-05-06 | $18.15 | $47.89 | 300 | — | — |
| 2026-05-05 | $17.93 | $47.31 | 7,500 | — | — |
| 2026-05-04 | $17.90 | $47.23 | 0 | — | — |
| 2026-05-01 | $17.90 | $47.23 | 0 | — | — |
| 2026-04-30 | $17.90 | $47.23 | 0 | — | — |
| 2026-04-29 | $17.90 | $47.23 | 0 | — | — |
| 2026-04-28 | $17.90 | $47.23 | 0 | — | — |
| 2026-04-27 | $17.90 | $47.23 | 0 | — | — |
| 2026-04-24 | $17.90 | $47.23 | 1,000 | — | — |
| 2026-04-23 | $18.06 | $47.65 | 0 | — | — |
| 2026-04-22 | $18.06 | $47.65 | 1,700 | — | — |
| 2026-04-21 | $17.99 | $47.47 | 2,800 | — | — |
| 2026-04-20 | $18.26 | $48.18 | 0 | — | — |
| 2026-04-17 | $18.26 | $48.18 | 0 | — | — |
| 2026-04-16 | $18.26 | $48.18 | 0 | — | — |
| 2026-04-15 | $18.26 | $48.18 | 0 | — | — |
| 2026-04-14 | $18.26 | $48.18 | 0 | — | — |
| 2026-04-13 | $18.26 | $48.18 | 0 | — | — |
| 2026-04-10 | $18.26 | $48.18 | 0 | — | — |
| 2026-04-09 | $18.26 | $48.18 | 0 | — | — |
| 2026-04-08 | $18.26 | $48.18 | 1,200 | — | — |
| 2026-04-07 | $18.34 | $48.39 | 0 | — | — |
| 2026-04-06 | $18.34 | $48.39 | 0 | — | — |
| 2026-04-02 | $18.34 | $48.39 | 0 | — | — |
| 2026-04-01 | $18.34 | $48.39 | 0 | — | — |
| 2026-03-31 | $18.34 | $48.39 | 800 | — | — |
| 2026-03-30 | $18.00 | $47.49 | 100 | — | — |
| 2026-03-27 | $18.01 | $47.52 | 500 | — | — |
| 2026-03-26 | $18.01 | $47.52 | 0 | — | — |
| 2026-03-25 | $18.01 | $47.52 | 500 | — | — |
| 2026-03-24 | $18.01 | $47.52 | 0 | — | — |
| 2026-03-23 | $18.01 | $47.52 | 0 | — | — |
| 2026-03-20 | $18.01 | $47.52 | 1,300 | — | — |
| 2026-03-19 | $18.75 | $49.47 | 200 | — | — |
| 2026-03-18 | $18.95 | $50.00 | 1,200 | — | — |
| 2026-03-17 | $17.56 | $46.33 | 0 | — | — |
| 2026-03-16 | $17.56 | $46.33 | 0 | — | — |
| 2026-03-13 | $17.56 | $46.33 | 0 | — | — |
| 2026-03-12 | $17.56 | $46.33 | 0 | — | — |
| 2026-03-11 | $17.56 | $46.33 | 500 | — | — |
| 2026-03-10 | $19.00 | $50.13 | 2,000 | — | — |
| 2026-03-09 | $18.23 | $48.10 | 300 | — | — |
| 2026-03-06 | $18.90 | $49.87 | 0 | — | — |
| 2026-03-05 | $18.90 | $49.87 | 600 | — | — |
| 2026-03-04 | $18.80 | $49.60 | 0 | — | — |
| 2026-03-03 | $18.80 | $49.60 | 0 | — | — |
| 2026-03-02 | $18.80 | $49.60 | 0 | — | — |
| 2026-02-27 | $18.80 | $49.60 | 0 | — | — |
| 2026-02-26 | $18.80 | $49.60 | 0 | — | — |
| 2026-02-25 | $18.80 | $49.60 | 0 | — | — |
| 2026-02-24 | $18.80 | $49.60 | 0 | — | — |
| 2026-02-23 | $18.80 | $49.60 | 0 | — | — |
| 2026-02-20 | $18.80 | $49.60 | 900 | — | — |
| 2026-02-19 | $19.10 | $50.39 | 21,500 | — | — |
| 2026-02-18 | $19.47 | $51.37 | 1,700 | — | — |
| 2026-02-17 | $18.00 | $47.49 | 0 | — | — |
| 2026-02-13 | $18.00 | $47.49 | 700 | — | — |
| 2026-02-12 | $18.00 | $47.49 | 0 | — | — |
| 2026-02-11 | $18.00 | $47.49 | 0 | — | — |
| 2026-02-10 | $18.00 | $47.49 | 0 | — | — |
| 2026-02-09 | $18.00 | $47.49 | 0 | — | — |
| 2026-02-06 | $18.00 | $47.49 | 0 | — | — |
| 2026-02-05 | $18.00 | $47.49 | 0 | — | — |
| 2026-02-04 | $18.00 | $47.49 | 0 | — | — |
| 2026-02-03 | $18.00 | $47.49 | 0 | — | — |
| 2026-02-02 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-30 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-29 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-28 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-27 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-26 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-23 | $18.00 | $47.49 | 200 | — | — |
| 2026-01-22 | $18.30 | $48.28 | 700 | — | — |
| 2026-01-21 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-20 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-16 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-15 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-14 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-13 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-12 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-09 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-08 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-07 | $18.00 | $47.49 | 400 | — | — |
| 2026-01-06 | $18.00 | $47.49 | 0 | — | — |
| 2026-01-05 | $18.00 | $47.49 | 500 | — | — |
| 2026-01-02 | $17.55 | $46.30 | 0 | — | — |