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
- 1976-06-17 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 | — | — | — | $14.30 | 272,420 |
| 2026-09-03 | — | — | — | $14.67 | 166,581 |
| 2026-09-02 | — | — | — | $14.66 | 212,482 |
| 2026-09-01 | — | — | — | $14.95 | 164,749 |
| 2026-08-31 | — | — | — | $15.24 | 273,141 |
| 2026-08-28 | — | — | — | $15.02 | 106,435 |
| 2026-08-27 | $14.92 | $30.76 | 1,997,300 | $15.23 | 163,304 |
| 2026-08-26 | $15.23 | $31.40 | 2,554,400 | $15.35 | 213,059 |
| 2026-08-25 | $15.26 | $31.46 | 4,573,400 | $14.66 | 247,097 |
| 2026-08-24 | $14.82 | $30.55 | 3,645,500 | $14.55 | 270,296 |
| 2026-08-21 | $14.51 | $29.91 | 4,270,400 | $14.85 | 400,955 |
| 2026-08-20 | $14.72 | $30.35 | 2,639,600 | $14.36 | 200,357 |
| 2026-08-19 | $14.53 | $29.96 | 3,008,700 | $14.68 | 198,220 |
| 2026-08-18 | $14.50 | $29.89 | 2,652,600 | $14.75 | 197,087 |
| 2026-08-17 | $14.58 | $30.06 | 4,567,500 | $14.91 | 374,249 |
| 2026-08-14 | $15.03 | $30.99 | 3,265,300 | $14.89 | 301,233 |
| 2026-08-13 | $14.88 | $30.68 | 2,818,100 | $14.67 | 162,199 |
| 2026-08-12 | $14.65 | $30.20 | 3,154,800 | $14.86 | 182,299 |
| 2026-08-11 | $15.03 | $30.99 | 2,739,500 | $14.70 | 162,152 |
| 2026-08-10 | $14.74 | $30.39 | 3,135,000 | $14.71 | 258,740 |
| 2026-08-07 | $14.79 | $30.49 | 3,424,200 | $14.48 | 252,509 |
| 2026-08-06 | $14.49 | $29.87 | 4,102,300 | $14.52 | 394,331 |
| 2026-08-05 | $14.46 | $29.81 | 8,397,200 | $15.54 | 522,448 |
| 2026-08-04 | $14.86 | $30.64 | 5,873,700 | $14.87 | 424,146 |
| 2026-08-03 | $14.88 | $30.68 | 4,051,200 | $15.26 | 356,614 |
| 2026-07-31 | $15.09 | $31.11 | 2,813,900 | $15.24 | 264,838 |
| 2026-07-30 | $15.21 | $31.36 | 3,470,400 | $15.18 | 238,139 |
| 2026-07-29 | $15.37 | $31.69 | 3,522,800 | $15.33 | 380,874 |
| 2026-07-28 | $15.44 | $31.83 | 4,201,100 | $14.89 | 299,692 |
| 2026-07-27 | $14.80 | $30.51 | 3,152,000 | $14.48 | 240,703 |
| 2026-07-24 | $14.34 | $29.56 | 2,613,700 | $14.28 | 144,040 |
| 2026-07-23 | $14.24 | $29.36 | 4,267,200 | $14.19 | 298,688 |
| 2026-07-22 | $14.40 | $29.69 | 4,570,100 | $14.24 | 274,153 |
| 2026-07-21 | $14.20 | $29.28 | 5,294,800 | $14.12 | 333,545 |
| 2026-07-20 | $14.14 | $29.15 | 7,240,000 | $14.37 | 579,691 |
| 2026-07-17 | $14.30 | $29.48 | 4,579,500 | — | — |
| 2026-07-16 | $14.65 | $30.20 | 9,592,000 | — | — |
| 2026-07-15 | $13.86 | $28.57 | 4,239,300 | — | — |
| 2026-07-14 | $13.67 | $28.18 | 5,957,100 | — | — |
| 2026-07-13 | $13.84 | $28.53 | 8,544,900 | — | — |
| 2026-07-10 | $13.33 | $27.48 | 2,990,900 | — | — |
| 2026-07-09 | $13.18 | $27.17 | 5,983,100 | — | — |
| 2026-07-08 | $13.17 | $27.15 | 5,223,000 | — | — |
| 2026-07-07 | $13.42 | $27.67 | 6,584,600 | — | — |
| 2026-07-06 | $13.05 | $26.90 | 5,129,900 | — | — |
| 2026-07-02 | $13.34 | $27.50 | 4,936,600 | — | — |
| 2026-07-01 | $13.74 | $28.33 | 4,028,500 | — | — |
| 2026-06-30 | $13.88 | $28.62 | 4,722,000 | — | — |
| 2026-06-29 | $13.69 | $28.22 | 4,977,100 | — | — |
| 2026-06-26 | $13.98 | $28.82 | 6,075,900 | — | — |
| 2026-06-25 | $13.81 | $28.47 | 2,908,700 | — | — |
| 2026-06-24 | $13.88 | $28.62 | 3,738,900 | — | — |
| 2026-06-23 | $13.77 | $28.39 | 4,119,700 | — | — |
| 2026-06-22 | $13.89 | $28.64 | 3,395,700 | — | — |
| 2026-06-18 | $14.04 | $28.95 | 9,904,200 | — | — |
| 2026-06-17 | $13.67 | $28.18 | 5,044,300 | — | — |
| 2026-06-16 | $14.13 | $29.13 | 3,351,000 | — | — |
| 2026-06-15 | $14.35 | $29.58 | 4,826,300 | — | — |
| 2026-06-12 | $14.65 | $30.20 | 3,364,000 | — | — |
| 2026-06-11 | $14.66 | $30.22 | 3,605,200 | — | — |
| 2026-06-10 | $14.69 | $30.29 | 5,704,800 | — | — |
| 2026-06-09 | $14.49 | $29.87 | 3,818,900 | — | — |
| 2026-06-08 | $14.21 | $29.30 | 4,050,500 | — | — |
| 2026-06-05 | $14.08 | $29.03 | 3,841,200 | — | — |
| 2026-06-04 | $14.20 | $29.28 | 3,399,300 | — | — |
| 2026-06-03 | $14.34 | $29.56 | 2,941,400 | — | — |
| 2026-06-02 | $14.37 | $29.63 | 4,415,200 | — | — |
| 2026-06-01 | $14.86 | $30.64 | 4,161,200 | — | — |
| 2026-05-29 | $14.94 | $30.80 | 4,204,900 | — | — |
| 2026-05-28 | $14.89 | $30.70 | 3,320,200 | — | — |
| 2026-05-27 | $14.90 | $30.72 | 3,624,700 | — | — |
| 2026-05-26 | $15.07 | $31.07 | 3,671,400 | — | — |
| 2026-05-22 | $15.09 | $31.11 | 3,966,100 | — | — |
| 2026-05-21 | $14.97 | $30.86 | 4,367,400 | — | — |
| 2026-05-20 | $14.89 | $30.70 | 6,408,900 | — | — |
| 2026-05-19 | $15.00 | $30.92 | 3,458,800 | — | — |
| 2026-05-18 | $14.94 | $30.80 | 3,923,400 | — | — |
| 2026-05-15 | $15.15 | $31.23 | 4,829,200 | — | — |
| 2026-05-14 | $15.11 | $31.15 | 3,799,600 | — | — |
| 2026-05-13 | $14.82 | $30.55 | 5,092,000 | — | — |
| 2026-05-12 | $15.18 | $31.30 | 6,142,600 | — | — |
| 2026-05-11 | $14.99 | $30.90 | 4,115,600 | — | — |
| 2026-05-08 | $15.39 | $31.73 | 6,535,300 | — | — |
| 2026-05-07 | $15.00 | $30.92 | 2,997,400 | — | — |
| 2026-05-06 | $15.08 | $31.09 | 5,102,200 | — | — |
| 2026-05-05 | $14.72 | $30.35 | 4,391,100 | — | — |
| 2026-05-04 | $14.85 | $30.62 | 3,593,600 | — | — |
| 2026-05-01 | $14.93 | $30.78 | 5,641,600 | — | — |
| 2026-04-30 | $15.08 | $31.09 | 8,237,100 | — | — |
| 2026-04-29 | $14.89 | $30.70 | 7,049,400 | — | — |
| 2026-04-28 | $14.79 | $30.49 | 5,212,900 | — | — |
| 2026-04-27 | $14.72 | $30.35 | 3,574,300 | — | — |
| 2026-04-24 | $14.54 | $29.98 | 3,940,200 | — | — |
| 2026-04-23 | $14.76 | $30.43 | 3,857,600 | — | — |
| 2026-04-22 | $15.15 | $31.23 | 5,590,400 | — | — |
| 2026-04-21 | $14.88 | $30.68 | 7,231,500 | — | — |
| 2026-04-20 | $14.91 | $30.74 | 3,503,100 | — | — |
| 2026-04-17 | $15.19 | $31.32 | 3,582,600 | — | — |
| 2026-04-16 | $15.00 | $30.92 | 4,954,500 | — | — |
| 2026-04-15 | $14.84 | $30.59 | 3,703,700 | — | — |
| 2026-04-14 | $14.55 | $30.00 | 4,925,700 | — | — |
| 2026-04-13 | $14.53 | $29.96 | 3,243,400 | — | — |
| 2026-04-10 | $14.64 | $30.18 | 3,091,000 | — | — |
| 2026-04-09 | $14.64 | $30.18 | 4,020,600 | — | — |
| 2026-04-08 | $14.45 | $29.79 | 4,969,200 | — | — |
| 2026-04-07 | $14.42 | $29.73 | 4,174,400 | — | — |
| 2026-04-06 | $14.51 | $29.91 | 4,030,300 | — | — |
| 2026-04-02 | $14.36 | $29.61 | 4,285,300 | — | — |
| 2026-04-01 | $14.56 | $30.02 | 4,719,200 | — | — |
| 2026-03-31 | $14.53 | $29.96 | 4,235,900 | — | — |
| 2026-03-30 | $14.16 | $29.19 | 5,517,200 | — | — |
| 2026-03-27 | $14.30 | $29.48 | 4,337,600 | — | — |
| 2026-03-26 | $14.62 | $30.14 | 3,013,900 | — | — |
| 2026-03-25 | $14.87 | $30.66 | 4,449,000 | — | — |
| 2026-03-24 | $14.95 | $30.82 | 5,232,500 | — | — |
| 2026-03-23 | $15.08 | $31.09 | 4,292,400 | — | — |
| 2026-03-20 | $14.83 | $30.57 | 6,272,500 | — | — |
| 2026-03-19 | $15.00 | $30.92 | 6,165,900 | — | — |
| 2026-03-18 | $14.91 | $30.74 | 4,620,600 | — | — |
| 2026-03-17 | $15.70 | $32.37 | 3,207,100 | — | — |
| 2026-03-16 | $15.76 | $32.49 | 3,486,400 | — | — |
| 2026-03-13 | $16.06 | $33.11 | 2,717,200 | — | — |
| 2026-03-12 | $16.22 | $33.44 | 4,466,200 | — | — |
| 2026-03-11 | $16.11 | $33.21 | 3,098,600 | — | — |
| 2026-03-10 | $16.04 | $33.07 | 3,219,600 | — | — |
| 2026-03-09 | $16.01 | $33.01 | 4,004,500 | — | — |
| 2026-03-06 | $15.90 | $32.78 | 4,036,200 | — | — |
| 2026-03-05 | $16.03 | $33.05 | 6,565,600 | — | — |
| 2026-03-04 | $15.84 | $32.66 | 7,012,400 | — | — |
| 2026-03-03 | $16.14 | $33.27 | 4,601,900 | — | — |
| 2026-03-02 | $16.40 | $33.81 | 3,975,800 | — | — |
| 2026-02-27 | $16.95 | $34.94 | 5,694,900 | — | — |
| 2026-02-26 | $17.08 | $35.21 | 5,767,000 | — | — |
| 2026-02-25 | $16.85 | $34.74 | 7,474,200 | — | — |
| 2026-02-24 | $17.50 | $36.08 | 5,195,200 | — | — |
| 2026-02-23 | $17.23 | $35.52 | 7,476,500 | — | — |
| 2026-02-20 | $17.41 | $35.89 | 7,986,100 | — | — |
| 2026-02-19 | $17.42 | $35.91 | 6,611,500 | — | — |
| 2026-02-18 | $17.28 | $35.63 | 7,299,000 | — | — |
| 2026-02-17 | $16.84 | $34.72 | 9,472,300 | — | — |
| 2026-02-13 | $16.47 | $33.96 | 9,761,000 | — | — |
| 2026-02-12 | $15.85 | $32.68 | 18,508,800 | — | — |
| 2026-02-11 | $15.80 | $32.57 | 40,089,400 | — | — |
| 2026-02-10 | $21.06 | $43.42 | 16,259,700 | — | — |
| 2026-02-09 | $21.54 | $44.41 | 3,078,500 | — | — |
| 2026-02-06 | $21.49 | $44.30 | 2,762,200 | — | — |
| 2026-02-05 | $21.11 | $43.52 | 2,497,200 | — | — |
| 2026-02-04 | $21.29 | $43.89 | 4,627,100 | — | — |
| 2026-02-03 | $21.19 | $43.69 | 2,770,700 | — | — |
| 2026-02-02 | $21.24 | $43.79 | 2,969,700 | — | — |
| 2026-01-30 | $20.89 | $43.07 | 2,932,200 | — | — |
| 2026-01-29 | $20.77 | $42.82 | 2,755,800 | — | — |
| 2026-01-28 | $20.35 | $41.95 | 1,865,300 | — | — |
| 2026-01-27 | $20.23 | $41.71 | 1,638,000 | — | — |
| 2026-01-26 | $20.61 | $42.49 | 1,809,400 | — | — |
| 2026-01-23 | $20.67 | $42.61 | 2,659,200 | — | — |
| 2026-01-22 | $20.88 | $43.05 | 2,196,600 | — | — |
| 2026-01-21 | $21.11 | $43.52 | 1,879,000 | — | — |
| 2026-01-20 | $20.63 | $42.53 | 3,008,800 | — | — |
| 2026-01-16 | $21.04 | $43.38 | 2,258,800 | — | — |
| 2026-01-15 | $21.75 | $44.84 | 2,690,800 | — | — |
| 2026-01-14 | $21.16 | $43.62 | 3,484,800 | — | — |
| 2026-01-13 | $21.71 | $44.76 | 2,776,900 | — | — |
| 2026-01-12 | $21.46 | $44.24 | 2,164,300 | — | — |
| 2026-01-09 | $21.48 | $44.28 | 4,587,600 | — | — |
| 2026-01-08 | $22.16 | $45.69 | 3,809,200 | — | — |
| 2026-01-07 | $21.63 | $44.59 | 3,939,400 | — | — |
| 2026-01-06 | $21.27 | $43.85 | 4,761,700 | — | — |
| 2026-01-05 | $20.57 | $42.41 | 3,852,600 | — | — |
| 2026-01-02 | $20.04 | $41.32 | 2,586,400 | — | — |