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
- 1992-03-05 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 | — | — | — | $14.99 | 19,761 |
| 2026-09-03 | — | — | — | $15.94 | 22,780 |
| 2026-09-02 | — | — | — | $16.14 | 19,349 |
| 2026-09-01 | — | — | — | $16.38 | 20,419 |
| 2026-08-31 | — | — | — | $16.25 | 21,865 |
| 2026-08-28 | — | — | — | $16.24 | 14,977 |
| 2026-08-27 | $15.90 | $19.70 | 504,800 | $16.17 | 23,670 |
| 2026-08-26 | $16.47 | $20.41 | 453,600 | $16.68 | 18,186 |
| 2026-08-25 | $16.70 | $20.69 | 450,000 | $17.91 | 16,954 |
| 2026-08-24 | $17.83 | $22.09 | 606,400 | $17.18 | 18,647 |
| 2026-08-21 | $17.24 | $21.36 | 567,700 | $16.75 | 19,520 |
| 2026-08-20 | $16.60 | $20.57 | 746,100 | $16.60 | 29,302 |
| 2026-08-19 | $17.15 | $21.25 | 687,300 | $17.12 | 28,716 |
| 2026-08-18 | $16.73 | $20.73 | 786,300 | $17.03 | 27,807 |
| 2026-08-17 | $17.10 | $21.19 | 694,300 | $16.94 | 29,639 |
| 2026-08-14 | $17.03 | $21.10 | 1,654,200 | $18.74 | 52,310 |
| 2026-08-13 | $18.76 | $23.24 | 2,549,100 | $22.40 | 74,314 |
| 2026-08-12 | $18.77 | $23.26 | 1,579,000 | $17.93 | 77,180 |
| 2026-08-11 | $17.86 | $22.13 | 867,000 | $17.88 | 28,212 |
| 2026-08-10 | $17.84 | $22.10 | 626,800 | $17.56 | 20,660 |
| 2026-08-07 | $17.58 | $21.78 | 607,900 | $17.33 | 19,221 |
| 2026-08-06 | $17.38 | $21.53 | 695,200 | $17.69 | 20,854 |
| 2026-08-05 | $18.42 | $22.82 | 879,400 | $17.37 | 30,495 |
| 2026-08-04 | $17.27 | $21.40 | 772,700 | $17.08 | 24,922 |
| 2026-08-03 | $17.00 | $21.06 | 1,247,800 | $16.42 | 54,356 |
| 2026-07-31 | $16.37 | $20.28 | 605,200 | $16.35 | 22,951 |
| 2026-07-30 | $16.34 | $20.25 | 729,800 | $16.58 | 23,603 |
| 2026-07-29 | $16.47 | $20.41 | 958,000 | $16.17 | 31,907 |
| 2026-07-28 | $16.16 | $20.02 | 721,000 | $15.80 | 36,394 |
| 2026-07-27 | $15.67 | $19.42 | 975,600 | $15.32 | 24,238 |
| 2026-07-24 | $14.55 | $18.03 | 736,200 | $14.06 | 19,239 |
| 2026-07-23 | $13.77 | $17.06 | 687,100 | $13.92 | 14,793 |
| 2026-07-22 | $14.24 | $17.64 | 615,300 | $14.84 | 17,917 |
| 2026-07-21 | $14.81 | $18.35 | 554,800 | $14.77 | 26,204 |
| 2026-07-20 | $14.70 | $18.21 | 794,800 | $15.23 | 30,938 |
| 2026-07-17 | $14.98 | $18.56 | 808,100 | — | — |
| 2026-07-16 | $16.24 | $20.12 | 560,800 | — | — |
| 2026-07-15 | $15.27 | $18.92 | 548,100 | — | — |
| 2026-07-14 | $15.20 | $18.83 | 554,100 | — | — |
| 2026-07-13 | $15.12 | $18.73 | 595,400 | — | — |
| 2026-07-10 | $14.89 | $18.45 | 939,300 | — | — |
| 2026-07-09 | $15.17 | $18.80 | 892,600 | — | — |
| 2026-07-08 | $14.42 | $17.87 | 1,478,400 | — | — |
| 2026-07-07 | $15.68 | $19.43 | 981,300 | — | — |
| 2026-07-06 | $15.82 | $19.60 | 1,537,800 | — | — |
| 2026-07-02 | $17.20 | $21.31 | 2,148,500 | — | — |
| 2026-07-01 | $17.41 | $21.57 | 2,825,900 | — | — |
| 2026-06-30 | $15.81 | $19.59 | 3,543,800 | — | — |
| 2026-06-29 | $16.60 | $20.57 | 3,652,600 | — | — |
| 2026-06-26 | $13.81 | $17.11 | 1,378,700 | — | — |
| 2026-06-25 | $12.82 | $15.88 | 472,500 | — | — |
| 2026-06-24 | $13.35 | $16.54 | 1,619,300 | — | — |
| 2026-06-23 | $11.58 | $14.35 | 408,000 | — | — |
| 2026-06-22 | $11.41 | $14.14 | 869,400 | — | — |
| 2026-06-18 | $12.80 | $15.86 | 572,300 | — | — |
| 2026-06-17 | $12.40 | $15.36 | 427,400 | — | — |
| 2026-06-16 | $12.63 | $15.65 | 622,300 | — | — |
| 2026-06-15 | $12.92 | $16.01 | 747,800 | — | — |
| 2026-06-12 | $13.37 | $16.57 | 798,900 | — | — |
| 2026-06-11 | $12.44 | $15.41 | 565,600 | — | — |
| 2026-06-10 | $12.37 | $15.33 | 570,700 | — | — |
| 2026-06-09 | $11.96 | $14.82 | 560,600 | — | — |
| 2026-06-08 | $11.58 | $14.35 | 492,000 | — | — |
| 2026-06-05 | $11.32 | $14.03 | 512,000 | — | — |
| 2026-06-04 | $11.65 | $14.43 | 553,300 | — | — |
| 2026-06-03 | $11.95 | $14.81 | 512,000 | — | — |
| 2026-06-02 | $12.75 | $15.80 | 512,200 | — | — |
| 2026-06-01 | $13.48 | $16.70 | 1,259,100 | — | — |
| 2026-05-29 | $12.45 | $15.43 | 1,219,300 | — | — |
| 2026-05-28 | $11.56 | $14.32 | 899,600 | — | — |
| 2026-05-27 | $11.78 | $14.60 | 1,749,600 | — | — |
| 2026-05-26 | $10.89 | $13.49 | 829,000 | — | — |
| 2026-05-22 | $11.55 | $14.31 | 637,000 | — | — |
| 2026-05-21 | $11.35 | $14.06 | 618,600 | — | — |
| 2026-05-20 | $11.17 | $13.84 | 645,100 | — | — |
| 2026-05-19 | $11.44 | $14.17 | 843,200 | — | — |
| 2026-05-18 | $10.78 | $13.36 | 1,051,400 | — | — |
| 2026-05-15 | $10.87 | $13.47 | 937,300 | — | — |
| 2026-05-14 | $10.98 | $13.60 | 2,716,800 | — | — |
| 2026-05-13 | $12.79 | $15.85 | 1,444,900 | — | — |
| 2026-05-12 | $13.57 | $16.81 | 717,300 | — | — |
| 2026-05-11 | $13.40 | $16.60 | 863,000 | — | — |
| 2026-05-08 | $13.79 | $17.09 | 615,800 | — | — |
| 2026-05-07 | $13.87 | $17.19 | 493,500 | — | — |
| 2026-05-06 | $13.63 | $16.89 | 648,600 | — | — |
| 2026-05-05 | $12.84 | $15.91 | 850,000 | — | — |
| 2026-05-04 | $12.05 | $14.93 | 693,200 | — | — |
| 2026-05-01 | $12.28 | $15.22 | 496,300 | — | — |
| 2026-04-30 | $12.60 | $15.61 | 398,300 | — | — |
| 2026-04-29 | $12.30 | $15.24 | 645,700 | — | — |
| 2026-04-28 | $13.00 | $16.11 | 904,100 | — | — |
| 2026-04-27 | $13.20 | $16.36 | 667,100 | — | — |
| 2026-04-24 | $12.92 | $16.01 | 707,900 | — | — |
| 2026-04-23 | $12.71 | $15.75 | 710,100 | — | — |
| 2026-04-22 | $13.91 | $17.24 | 1,215,800 | — | — |
| 2026-04-21 | $12.70 | $15.74 | 568,100 | — | — |
| 2026-04-20 | $12.78 | $15.84 | 581,200 | — | — |
| 2026-04-17 | $12.98 | $16.08 | 805,100 | — | — |
| 2026-04-16 | $12.36 | $15.31 | 759,400 | — | — |
| 2026-04-15 | $11.72 | $14.52 | 424,700 | — | — |
| 2026-04-14 | $11.78 | $14.60 | 786,300 | — | — |
| 2026-04-13 | $11.38 | $14.10 | 732,500 | — | — |
| 2026-04-10 | $11.45 | $14.19 | 633,000 | — | — |
| 2026-04-09 | $12.02 | $14.89 | 940,200 | — | — |
| 2026-04-08 | $11.30 | $14.00 | 735,400 | — | — |
| 2026-04-07 | $10.96 | $13.58 | 1,127,200 | — | — |
| 2026-04-06 | $10.61 | $13.15 | 1,050,200 | — | — |
| 2026-04-02 | $9.99 | $12.38 | 874,900 | — | — |
| 2026-04-01 | $9.71 | $12.03 | 1,063,100 | — | — |
| 2026-03-31 | $9.67 | $11.98 | 1,729,500 | — | — |
| 2026-03-30 | $9.40 | $11.65 | 1,270,600 | — | — |
| 2026-03-27 | $9.70 | $12.02 | 1,488,000 | — | — |
| 2026-03-26 | $10.72 | $13.28 | 660,000 | — | — |
| 2026-03-25 | $11.00 | $13.63 | 1,360,100 | — | — |
| 2026-03-24 | $10.83 | $13.42 | 891,700 | — | — |
| 2026-03-23 | $11.16 | $13.83 | 770,400 | — | — |
| 2026-03-20 | $11.00 | $13.63 | 881,300 | — | — |
| 2026-03-19 | $11.19 | $13.86 | 1,136,700 | — | — |
| 2026-03-18 | $11.60 | $14.37 | 1,140,600 | — | — |
| 2026-03-17 | $12.50 | $15.49 | 791,500 | — | — |
| 2026-03-16 | $12.78 | $15.84 | 684,800 | — | — |
| 2026-03-13 | $12.66 | $15.69 | 1,192,600 | — | — |
| 2026-03-12 | $12.88 | $15.96 | 908,900 | — | — |
| 2026-03-11 | $13.37 | $16.57 | 760,700 | — | — |
| 2026-03-10 | $13.67 | $16.94 | 683,100 | — | — |
| 2026-03-09 | $13.95 | $17.28 | 1,220,700 | — | — |
| 2026-03-06 | $14.49 | $17.95 | 834,100 | — | — |
| 2026-03-05 | $15.09 | $18.70 | 851,600 | — | — |
| 2026-03-04 | $15.12 | $18.73 | 674,500 | — | — |
| 2026-03-03 | $15.18 | $18.81 | 991,200 | — | — |
| 2026-03-02 | $15.42 | $19.11 | 914,200 | — | — |
| 2026-02-27 | $16.92 | $20.96 | 642,700 | — | — |
| 2026-02-26 | $17.28 | $21.41 | 523,400 | — | — |
| 2026-02-25 | $16.87 | $20.90 | 530,400 | — | — |
| 2026-02-24 | $17.41 | $21.57 | 543,900 | — | — |
| 2026-02-23 | $17.07 | $21.15 | 802,600 | — | — |
| 2026-02-20 | $16.81 | $20.83 | 1,560,700 | — | — |
| 2026-02-19 | $18.02 | $22.33 | 1,722,200 | — | — |
| 2026-02-18 | $22.01 | $27.27 | 581,400 | — | — |
| 2026-02-17 | $21.34 | $26.44 | 442,200 | — | — |
| 2026-02-13 | $20.73 | $25.69 | 485,600 | — | — |
| 2026-02-12 | $20.50 | $25.40 | 707,500 | — | — |
| 2026-02-11 | $20.65 | $25.59 | 268,700 | — | — |
| 2026-02-10 | $20.41 | $25.29 | 459,900 | — | — |
| 2026-02-09 | $21.36 | $26.47 | 446,700 | — | — |
| 2026-02-06 | $22.77 | $28.21 | 380,100 | — | — |
| 2026-02-05 | $22.01 | $27.27 | 561,000 | — | — |
| 2026-02-04 | $22.23 | $27.54 | 619,500 | — | — |
| 2026-02-03 | $21.57 | $26.73 | 550,500 | — | — |
| 2026-02-02 | $21.00 | $26.02 | 311,100 | — | — |
| 2026-01-30 | $20.97 | $25.98 | 369,100 | — | — |
| 2026-01-29 | $20.59 | $25.51 | 428,900 | — | — |
| 2026-01-28 | $20.81 | $25.78 | 328,300 | — | — |
| 2026-01-27 | $21.79 | $27.00 | 436,300 | — | — |
| 2026-01-26 | $21.22 | $26.29 | 402,300 | — | — |
| 2026-01-23 | $21.16 | $26.22 | 298,600 | — | — |
| 2026-01-22 | $21.71 | $26.90 | 351,600 | — | — |
| 2026-01-21 | $21.17 | $26.23 | 380,700 | — | — |
| 2026-01-20 | $20.67 | $25.61 | 454,500 | — | — |
| 2026-01-16 | $22.98 | $28.47 | 475,800 | — | — |
| 2026-01-15 | $23.52 | $29.14 | 747,900 | — | — |
| 2026-01-14 | $22.58 | $27.98 | 432,000 | — | — |
| 2026-01-13 | $22.06 | $27.33 | 403,100 | — | — |
| 2026-01-12 | $22.66 | $28.08 | 602,200 | — | — |
| 2026-01-09 | $22.98 | $28.47 | 640,200 | — | — |
| 2026-01-08 | $22.57 | $27.97 | 882,400 | — | — |
| 2026-01-07 | $20.70 | $25.65 | 617,400 | — | — |
| 2026-01-06 | $20.50 | $25.40 | 811,500 | — | — |
| 2026-01-05 | $18.98 | $23.52 | 499,700 | — | — |
| 2026-01-02 | $18.72 | $23.20 | 723,900 | — | — |