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
- 1994-12-20 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 | — | — | — | $14.90 | 4,177 |
| 2026-09-03 | — | — | — | $15.36 | 1,242 |
| 2026-09-02 | — | — | — | $15.37 | 1,675 |
| 2026-09-01 | — | — | — | $14.86 | 5,482 |
| 2026-08-31 | — | — | — | $14.75 | 7,473 |
| 2026-08-28 | — | — | — | $15.13 | 1,879 |
| 2026-08-27 | $14.92 | $38.68 | 94,500 | $15.04 | 3,225 |
| 2026-08-26 | $15.04 | $38.99 | 138,100 | $15.19 | 2,507 |
| 2026-08-25 | $15.15 | $39.28 | 109,700 | $15.01 | 5,337 |
| 2026-08-24 | $15.08 | $39.09 | 127,800 | $14.96 | 3,065 |
| 2026-08-21 | $14.82 | $38.42 | 91,900 | $14.69 | 2,586 |
| 2026-08-20 | $14.54 | $37.69 | 112,400 | $14.76 | 2,991 |
| 2026-08-19 | $14.74 | $38.21 | 95,300 | $14.52 | 3,727 |
| 2026-08-18 | $14.38 | $37.28 | 175,600 | $14.59 | 3,628 |
| 2026-08-17 | $14.64 | $37.95 | 100,600 | $14.75 | 4,046 |
| 2026-08-14 | $14.70 | $38.11 | 131,400 | $14.77 | 8,147 |
| 2026-08-13 | $14.76 | $38.26 | 150,800 | $14.65 | 6,025 |
| 2026-08-12 | $14.65 | $37.98 | 140,900 | $14.63 | 3,519 |
| 2026-08-11 | $14.54 | $37.69 | 168,700 | $14.94 | 8,412 |
| 2026-08-10 | $14.85 | $38.50 | 84,200 | $14.96 | 3,335 |
| 2026-08-07 | $14.94 | $38.73 | 113,900 | $14.81 | 2,377 |
| 2026-08-06 | $14.78 | $38.32 | 101,500 | $14.97 | 3,711 |
| 2026-08-05 | $14.93 | $38.70 | 46,100 | $15.06 | 1,279 |
| 2026-08-04 | $14.97 | $38.81 | 90,100 | $15.36 | 2,909 |
| 2026-08-03 | $15.23 | $39.48 | 95,300 | $15.31 | 1,220 |
| 2026-07-31 | $15.19 | $39.38 | 102,200 | $15.62 | 6,294 |
| 2026-07-30 | $15.50 | $40.18 | 258,700 | $15.59 | 6,272 |
| 2026-07-29 | $15.45 | $40.05 | 93,300 | $15.52 | 7,032 |
| 2026-07-28 | $15.36 | $39.82 | 62,400 | $15.45 | 2,697 |
| 2026-07-27 | $15.51 | $40.21 | 499,300 | $15.05 | 5,395 |
| 2026-07-24 | $14.92 | $38.68 | 89,100 | $15.26 | 3,126 |
| 2026-07-23 | $15.15 | $39.28 | 156,800 | $15.30 | 5,935 |
| 2026-07-22 | $15.59 | $40.42 | 416,300 | $15.64 | 8,964 |
| 2026-07-21 | $15.37 | $39.85 | 156,800 | $15.17 | 5,872 |
| 2026-07-20 | $15.09 | $39.12 | 148,900 | $14.92 | 8,963 |
| 2026-07-17 | $15.08 | $39.09 | 55,300 | — | — |
| 2026-07-16 | $15.14 | $39.25 | 82,800 | — | — |
| 2026-07-15 | $15.40 | $39.92 | 67,300 | — | — |
| 2026-07-14 | $15.36 | $39.82 | 37,400 | — | — |
| 2026-07-13 | $15.13 | $39.22 | 78,300 | — | — |
| 2026-07-10 | $15.45 | $40.05 | 182,700 | — | — |
| 2026-07-09 | $15.07 | $39.07 | 113,800 | — | — |
| 2026-07-08 | $15.29 | $39.64 | 75,800 | — | — |
| 2026-07-07 | $15.44 | $40.03 | 359,900 | — | — |
| 2026-07-06 | $16.10 | $41.74 | 72,000 | — | — |
| 2026-07-02 | $15.81 | $40.99 | 124,700 | — | — |
| 2026-07-01 | $15.45 | $40.05 | 128,800 | — | — |
| 2026-06-30 | $15.44 | $40.03 | 82,000 | — | — |
| 2026-06-29 | $15.33 | $39.74 | 79,300 | — | — |
| 2026-06-26 | $15.56 | $40.34 | 53,100 | — | — |
| 2026-06-25 | $15.39 | $39.90 | 159,900 | — | — |
| 2026-06-24 | $15.84 | $41.06 | 97,500 | — | — |
| 2026-06-23 | $16.17 | $41.92 | 57,800 | — | — |
| 2026-06-22 | $16.30 | $42.26 | 85,500 | — | — |
| 2026-06-18 | $16.62 | $43.09 | 130,500 | — | — |
| 2026-06-17 | $16.43 | $42.59 | 106,900 | — | — |
| 2026-06-16 | $16.81 | $43.58 | 78,500 | — | — |
| 2026-06-15 | $17.28 | $44.80 | 163,100 | — | — |
| 2026-06-12 | $16.69 | $43.27 | 97,900 | — | — |
| 2026-06-11 | $16.90 | $43.81 | 382,500 | — | — |
| 2026-06-10 | $15.13 | $39.22 | 134,900 | — | — |
| 2026-06-09 | $15.58 | $40.39 | 178,700 | — | — |
| 2026-06-08 | $15.41 | $39.95 | 360,300 | — | — |
| 2026-06-05 | $15.14 | $39.25 | 220,200 | — | — |
| 2026-06-04 | $15.30 | $39.66 | 278,900 | — | — |
| 2026-06-03 | $14.84 | $38.47 | 166,300 | — | — |
| 2026-06-02 | $15.14 | $39.25 | 87,100 | — | — |
| 2026-06-01 | $15.61 | $40.47 | 198,500 | — | — |
| 2026-05-29 | $15.44 | $40.03 | 560,400 | — | — |
| 2026-05-28 | $14.81 | $38.39 | 122,800 | — | — |
| 2026-05-27 | $15.03 | $38.96 | 108,800 | — | — |
| 2026-05-26 | $14.62 | $37.90 | 141,300 | — | — |
| 2026-05-22 | $14.02 | $36.35 | 95,700 | — | — |
| 2026-05-21 | $14.14 | $36.66 | 184,200 | — | — |
| 2026-05-20 | $13.74 | $35.62 | 122,300 | — | — |
| 2026-05-19 | $13.41 | $34.76 | 77,500 | — | — |
| 2026-05-18 | $13.95 | $36.16 | 99,200 | — | — |
| 2026-05-15 | $13.37 | $34.66 | 138,000 | — | — |
| 2026-05-14 | $13.69 | $35.49 | 89,900 | — | — |
| 2026-05-13 | $13.49 | $34.97 | 165,100 | — | — |
| 2026-05-12 | $13.74 | $35.62 | 182,200 | — | — |
| 2026-05-11 | $13.98 | $36.24 | 192,600 | — | — |
| 2026-05-08 | $13.94 | $36.14 | 539,500 | — | — |
| 2026-05-07 | $14.70 | $38.11 | 104,700 | — | — |
| 2026-05-06 | $15.03 | $38.96 | 168,600 | — | — |
| 2026-05-05 | $14.50 | $37.59 | 199,800 | — | — |
| 2026-05-04 | $14.06 | $36.45 | 263,800 | — | — |
| 2026-05-01 | $13.59 | $35.23 | 246,500 | — | — |
| 2026-04-30 | $13.97 | $36.22 | 267,000 | — | — |
| 2026-04-29 | $14.17 | $36.73 | 95,600 | — | — |
| 2026-04-28 | $14.52 | $37.64 | 312,900 | — | — |
| 2026-04-27 | $14.55 | $37.72 | 98,000 | — | — |
| 2026-04-24 | $14.50 | $37.59 | 136,800 | — | — |
| 2026-04-23 | $14.67 | $38.03 | 151,200 | — | — |
| 2026-04-22 | $15.14 | $39.25 | 151,800 | — | — |
| 2026-04-21 | $15.37 | $39.85 | 129,800 | — | — |
| 2026-04-20 | $15.70 | $40.70 | 169,000 | — | — |
| 2026-04-17 | $15.98 | $41.43 | 119,400 | — | — |
| 2026-04-16 | $16.15 | $41.87 | 99,000 | — | — |
| 2026-04-15 | $16.02 | $41.53 | 204,600 | — | — |
| 2026-04-14 | $16.22 | $42.05 | 167,900 | — | — |
| 2026-04-13 | $15.99 | $41.45 | 156,500 | — | — |
| 2026-04-10 | $15.99 | $41.45 | 94,700 | — | — |
| 2026-04-09 | $16.65 | $43.16 | 123,400 | — | — |
| 2026-04-08 | $16.90 | $43.81 | 176,600 | — | — |
| 2026-04-07 | $16.36 | $42.41 | 203,500 | — | — |
| 2026-04-06 | $16.76 | $43.45 | 118,600 | — | — |
| 2026-04-02 | $16.65 | $43.16 | 150,200 | — | — |
| 2026-04-01 | $16.54 | $42.88 | 207,200 | — | — |
| 2026-03-31 | $16.21 | $42.02 | 262,400 | — | — |
| 2026-03-30 | $15.50 | $40.18 | 184,000 | — | — |
| 2026-03-27 | $15.14 | $39.25 | 261,400 | — | — |
| 2026-03-26 | $15.35 | $39.79 | 262,900 | — | — |
| 2026-03-25 | $15.58 | $40.39 | 271,700 | — | — |
| 2026-03-24 | $15.02 | $38.94 | 286,300 | — | — |
| 2026-03-23 | $14.55 | $37.72 | 420,500 | — | — |
| 2026-03-20 | $13.62 | $35.31 | 161,100 | — | — |
| 2026-03-19 | $14.43 | $37.41 | 271,000 | — | — |
| 2026-03-18 | $14.32 | $37.12 | 121,900 | — | — |
| 2026-03-17 | $14.59 | $37.82 | 302,600 | — | — |
| 2026-03-16 | $14.70 | $38.11 | 239,600 | — | — |
| 2026-03-13 | $14.52 | $37.64 | 100,500 | — | — |
| 2026-03-12 | $14.90 | $38.63 | 126,500 | — | — |
| 2026-03-11 | $15.29 | $39.64 | 237,300 | — | — |
| 2026-03-10 | $15.18 | $39.35 | 219,200 | — | — |
| 2026-03-09 | $14.89 | $38.60 | 234,300 | — | — |
| 2026-03-06 | $14.40 | $37.33 | 123,400 | — | — |
| 2026-03-05 | $14.61 | $37.88 | 151,300 | — | — |
| 2026-03-04 | $15.10 | $39.15 | 191,200 | — | — |
| 2026-03-03 | $14.86 | $38.52 | 256,800 | — | — |
| 2026-03-02 | $15.88 | $41.17 | 145,500 | — | — |
| 2026-02-27 | $15.94 | $41.32 | 218,900 | — | — |
| 2026-02-26 | $16.03 | $41.56 | 155,800 | — | — |
| 2026-02-25 | $16.10 | $41.74 | 122,000 | — | — |
| 2026-02-24 | $16.06 | $41.63 | 160,800 | — | — |
| 2026-02-23 | $15.66 | $40.60 | 233,200 | — | — |
| 2026-02-20 | $16.14 | $41.84 | 172,300 | — | — |
| 2026-02-19 | $15.44 | $40.03 | 146,000 | — | — |
| 2026-02-18 | $14.80 | $38.37 | 123,700 | — | — |
| 2026-02-17 | $14.86 | $38.52 | 170,900 | — | — |
| 2026-02-13 | $15.21 | $39.43 | 144,900 | — | — |
| 2026-02-12 | $15.05 | $39.02 | 194,600 | — | — |
| 2026-02-11 | $15.72 | $40.75 | 108,100 | — | — |
| 2026-02-10 | $15.94 | $41.32 | 266,700 | — | — |
| 2026-02-09 | $15.90 | $41.22 | 262,000 | — | — |
| 2026-02-06 | $16.14 | $41.84 | 179,800 | — | — |
| 2026-02-05 | $15.85 | $41.09 | 199,800 | — | — |
| 2026-02-04 | $16.38 | $42.46 | 210,000 | — | — |
| 2026-02-03 | $16.75 | $43.42 | 241,400 | — | — |
| 2026-02-02 | $17.10 | $44.33 | 163,900 | — | — |
| 2026-01-30 | $17.40 | $45.11 | 236,600 | — | — |
| 2026-01-29 | $18.39 | $47.67 | 290,500 | — | — |
| 2026-01-28 | $18.41 | $47.73 | 196,300 | — | — |
| 2026-01-27 | $18.26 | $47.34 | 333,200 | — | — |
| 2026-01-26 | $17.55 | $45.50 | 318,000 | — | — |
| 2026-01-23 | $16.58 | $42.98 | 102,900 | — | — |
| 2026-01-22 | $16.80 | $43.55 | 128,600 | — | — |
| 2026-01-21 | $16.47 | $42.70 | 121,800 | — | — |
| 2026-01-20 | $16.29 | $42.23 | 175,100 | — | — |
| 2026-01-16 | $16.79 | $43.53 | 125,200 | — | — |
| 2026-01-15 | $16.58 | $42.98 | 153,300 | — | — |
| 2026-01-14 | $16.74 | $43.40 | 185,800 | — | — |
| 2026-01-13 | $16.99 | $44.05 | 149,300 | — | — |
| 2026-01-12 | $16.98 | $44.02 | 133,600 | — | — |
| 2026-01-09 | $16.35 | $42.39 | 127,400 | — | — |
| 2026-01-08 | $16.49 | $42.75 | 86,700 | — | — |
| 2026-01-07 | $15.88 | $41.17 | 108,200 | — | — |
| 2026-01-06 | $15.96 | $41.38 | 151,200 | — | — |
| 2026-01-05 | $16.43 | $42.59 | 153,200 | — | — |
| 2026-01-02 | $16.62 | $43.09 | 137,600 | — | — |