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
- 1988-10-21 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 | — | — | — | $16.12 | 22,415 |
| 2026-09-03 | — | — | — | $16.77 | 15,343 |
| 2026-09-02 | — | — | — | $16.49 | 12,454 |
| 2026-09-01 | — | — | — | $16.52 | 23,395 |
| 2026-08-31 | — | — | — | $16.62 | 21,871 |
| 2026-08-28 | — | — | — | $16.47 | 13,100 |
| 2026-08-27 | $16.28 | $25.20 | 173,300 | $17.24 | 4,118 |
| 2026-08-26 | $17.44 | $26.99 | 110,700 | $17.75 | 7,350 |
| 2026-08-25 | $17.91 | $27.72 | 91,800 | $17.71 | 1,965 |
| 2026-08-24 | $17.95 | $27.78 | 109,600 | $18.21 | 3,212 |
| 2026-08-21 | $18.06 | $27.95 | 101,900 | $17.76 | 3,550 |
| 2026-08-20 | $17.77 | $27.51 | 130,300 | $17.68 | 3,617 |
| 2026-08-19 | $18.07 | $27.97 | 136,000 | $17.74 | 5,565 |
| 2026-08-18 | $17.50 | $27.09 | 125,600 | $17.98 | 9,264 |
| 2026-08-17 | $17.89 | $27.69 | 186,400 | $17.53 | 6,272 |
| 2026-08-14 | $17.72 | $27.43 | 144,700 | $18.04 | 5,179 |
| 2026-08-13 | $18.15 | $27.91 | 245,800 | $18.03 | 13,673 |
| 2026-08-12 | $17.81 | $27.39 | 276,500 | $18.49 | 13,711 |
| 2026-08-11 | $18.37 | $28.25 | 196,500 | $17.62 | 9,625 |
| 2026-08-10 | $17.79 | $27.35 | 289,300 | $17.45 | 17,310 |
| 2026-08-07 | $17.53 | $26.95 | 133,700 | $17.18 | 6,253 |
| 2026-08-06 | $17.32 | $26.63 | 321,100 | $17.81 | 19,444 |
| 2026-08-05 | $17.69 | $27.20 | 223,700 | $16.91 | 11,519 |
| 2026-08-04 | $17.11 | $26.31 | 165,800 | $17.41 | 7,982 |
| 2026-08-03 | $17.30 | $26.60 | 150,100 | $18.02 | 4,717 |
| 2026-07-31 | $17.70 | $27.22 | 149,500 | $17.74 | 8,795 |
| 2026-07-30 | $17.74 | $27.28 | 289,700 | $19.38 | 22,891 |
| 2026-07-29 | $18.88 | $29.03 | 206,000 | $19.63 | 8,908 |
| 2026-07-28 | $18.71 | $28.77 | 149,400 | $18.48 | 10,037 |
| 2026-07-27 | $17.96 | $27.62 | 144,700 | $17.75 | 8,178 |
| 2026-07-24 | $17.69 | $27.20 | 139,100 | $17.74 | 5,941 |
| 2026-07-23 | $17.65 | $27.14 | 127,600 | $17.69 | 7,893 |
| 2026-07-22 | $18.10 | $27.83 | 127,100 | $17.80 | 4,308 |
| 2026-07-21 | $17.91 | $27.54 | 146,600 | $17.90 | 4,627 |
| 2026-07-20 | $18.21 | $28.00 | 144,600 | $17.80 | 4,965 |
| 2026-07-17 | $17.86 | $27.46 | 142,200 | — | — |
| 2026-07-16 | $18.37 | $28.25 | 187,200 | — | — |
| 2026-07-15 | $17.23 | $26.49 | 154,700 | — | — |
| 2026-07-14 | $17.14 | $26.35 | 220,100 | — | — |
| 2026-07-13 | $17.51 | $26.92 | 227,300 | — | — |
| 2026-07-10 | $17.06 | $26.23 | 106,900 | — | — |
| 2026-07-09 | $16.55 | $25.45 | 161,600 | — | — |
| 2026-07-08 | $16.41 | $25.23 | 170,200 | — | — |
| 2026-07-07 | $16.63 | $25.57 | 157,600 | — | — |
| 2026-07-06 | $16.45 | $25.29 | 278,600 | — | — |
| 2026-07-02 | $16.98 | $26.11 | 202,400 | — | — |
| 2026-07-01 | $17.36 | $26.69 | 233,700 | — | — |
| 2026-06-30 | $17.52 | $26.94 | 371,300 | — | — |
| 2026-06-29 | $16.74 | $25.74 | 255,000 | — | — |
| 2026-06-26 | $17.13 | $26.34 | 788,800 | — | — |
| 2026-06-25 | $16.35 | $25.14 | 153,500 | — | — |
| 2026-06-24 | $16.76 | $25.77 | 185,200 | — | — |
| 2026-06-23 | $16.90 | $25.99 | 213,600 | — | — |
| 2026-06-22 | $16.25 | $24.99 | 214,000 | — | — |
| 2026-06-18 | $16.44 | $25.28 | 278,100 | — | — |
| 2026-06-17 | $15.76 | $24.23 | 243,400 | — | — |
| 2026-06-16 | $16.32 | $25.09 | 210,200 | — | — |
| 2026-06-15 | $16.30 | $25.06 | 198,800 | — | — |
| 2026-06-12 | $16.50 | $25.37 | 178,800 | — | — |
| 2026-06-11 | $16.24 | $24.97 | 212,500 | — | — |
| 2026-06-10 | $16.42 | $25.25 | 137,900 | — | — |
| 2026-06-09 | $16.50 | $25.37 | 162,900 | — | — |
| 2026-06-08 | $16.50 | $25.37 | 137,400 | — | — |
| 2026-06-05 | $16.51 | $25.39 | 122,300 | — | — |
| 2026-06-04 | $16.27 | $25.02 | 224,200 | — | — |
| 2026-06-03 | $16.29 | $25.05 | 210,300 | — | — |
| 2026-06-02 | $16.82 | $25.86 | 198,500 | — | — |
| 2026-06-01 | $17.07 | $26.25 | 184,300 | — | — |
| 2026-05-29 | $17.65 | $27.14 | 131,200 | — | — |
| 2026-05-28 | $18.46 | $28.38 | 153,800 | — | — |
| 2026-05-27 | $18.28 | $28.11 | 166,400 | — | — |
| 2026-05-26 | $17.80 | $27.37 | 207,700 | — | — |
| 2026-05-22 | $18.05 | $27.75 | 166,500 | — | — |
| 2026-05-21 | $18.10 | $27.83 | 143,900 | — | — |
| 2026-05-20 | $18.07 | $27.78 | 168,800 | — | — |
| 2026-05-19 | $17.80 | $27.37 | 128,400 | — | — |
| 2026-05-18 | $18.27 | $28.09 | 196,700 | — | — |
| 2026-05-15 | $18.23 | $28.03 | 249,300 | — | — |
| 2026-05-14 | $18.23 | $27.85 | 115,800 | — | — |
| 2026-05-13 | $18.10 | $27.65 | 165,500 | — | — |
| 2026-05-12 | $18.29 | $27.94 | 144,000 | — | — |
| 2026-05-11 | $18.63 | $28.46 | 207,800 | — | — |
| 2026-05-08 | $19.70 | $30.09 | 172,500 | — | — |
| 2026-05-07 | $19.09 | $29.16 | 173,500 | — | — |
| 2026-05-06 | $19.32 | $29.51 | 157,100 | — | — |
| 2026-05-05 | $19.97 | $30.50 | 185,300 | — | — |
| 2026-05-04 | $19.03 | $29.07 | 199,800 | — | — |
| 2026-05-01 | $19.40 | $29.63 | 227,200 | — | — |
| 2026-04-30 | $19.94 | $30.46 | 393,200 | — | — |
| 2026-04-29 | $19.16 | $29.27 | 531,400 | — | — |
| 2026-04-28 | $20.21 | $30.87 | 208,300 | — | — |
| 2026-04-27 | $20.25 | $30.93 | 104,300 | — | — |
| 2026-04-24 | $20.22 | $30.89 | 176,100 | — | — |
| 2026-04-23 | $20.19 | $30.84 | 177,500 | — | — |
| 2026-04-22 | $20.03 | $30.60 | 153,800 | — | — |
| 2026-04-21 | $19.81 | $30.26 | 196,600 | — | — |
| 2026-04-20 | $19.95 | $30.47 | 186,900 | — | — |
| 2026-04-17 | $20.03 | $30.60 | 256,300 | — | — |
| 2026-04-16 | $20.05 | $30.63 | 140,200 | — | — |
| 2026-04-15 | $19.98 | $30.52 | 240,800 | — | — |
| 2026-04-14 | $19.72 | $30.12 | 194,500 | — | — |
| 2026-04-13 | $19.33 | $29.53 | 202,600 | — | — |
| 2026-04-10 | $18.77 | $28.67 | 250,800 | — | — |
| 2026-04-09 | $18.91 | $28.89 | 271,500 | — | — |
| 2026-04-08 | $18.43 | $28.15 | 218,000 | — | — |
| 2026-04-07 | $19.07 | $29.13 | 187,500 | — | — |
| 2026-04-06 | $19.17 | $29.28 | 175,900 | — | — |
| 2026-04-02 | $18.49 | $28.24 | 203,500 | — | — |
| 2026-04-01 | $18.34 | $28.01 | 221,700 | — | — |
| 2026-03-31 | $18.39 | $28.09 | 208,800 | — | — |
| 2026-03-30 | $18.41 | $28.12 | 218,800 | — | — |
| 2026-03-27 | $18.60 | $28.41 | 423,000 | — | — |
| 2026-03-26 | $18.39 | $28.09 | 415,900 | — | — |
| 2026-03-25 | $18.63 | $28.46 | 302,200 | — | — |
| 2026-03-24 | $18.03 | $27.54 | 339,700 | — | — |
| 2026-03-23 | $17.19 | $26.26 | 286,500 | — | — |
| 2026-03-20 | $16.50 | $25.20 | 575,700 | — | — |
| 2026-03-19 | $17.04 | $26.03 | 335,100 | — | — |
| 2026-03-18 | $16.73 | $25.56 | 250,000 | — | — |
| 2026-03-17 | $17.28 | $26.40 | 302,000 | — | — |
| 2026-03-16 | $17.40 | $26.58 | 274,200 | — | — |
| 2026-03-13 | $17.89 | $27.33 | 230,300 | — | — |
| 2026-03-12 | $18.17 | $27.57 | 325,400 | — | — |
| 2026-03-11 | $18.23 | $27.66 | 211,200 | — | — |
| 2026-03-10 | $18.21 | $27.63 | 255,600 | — | — |
| 2026-03-09 | $18.29 | $27.75 | 480,300 | — | — |
| 2026-03-06 | $18.63 | $28.27 | 365,400 | — | — |
| 2026-03-05 | $18.81 | $28.54 | 311,100 | — | — |
| 2026-03-04 | $18.69 | $28.36 | 379,600 | — | — |
| 2026-03-03 | $18.51 | $28.09 | 372,400 | — | — |
| 2026-03-02 | $19.17 | $29.09 | 520,400 | — | — |
| 2026-02-27 | $19.00 | $28.83 | 973,600 | — | — |
| 2026-02-26 | $19.78 | $30.01 | 737,200 | — | — |
| 2026-02-25 | $20.34 | $30.86 | 1,325,900 | — | — |
| 2026-02-24 | $25.81 | $39.16 | 242,500 | — | — |
| 2026-02-23 | $25.34 | $38.45 | 334,600 | — | — |
| 2026-02-20 | $25.93 | $39.35 | 238,600 | — | — |
| 2026-02-19 | $25.55 | $38.77 | 181,400 | — | — |
| 2026-02-18 | $25.56 | $38.79 | 152,300 | — | — |
| 2026-02-17 | $25.70 | $39.00 | 203,100 | — | — |
| 2026-02-13 | $25.74 | $39.06 | 299,100 | — | — |
| 2026-02-12 | $25.80 | $39.15 | 186,000 | — | — |
| 2026-02-11 | $26.16 | $39.70 | 159,300 | — | — |
| 2026-02-10 | $26.24 | $39.82 | 153,000 | — | — |
| 2026-02-09 | $25.80 | $39.15 | 216,400 | — | — |
| 2026-02-06 | $26.27 | $39.86 | 177,400 | — | — |
| 2026-02-05 | $25.86 | $39.24 | 200,300 | — | — |
| 2026-02-04 | $26.40 | $40.06 | 173,000 | — | — |
| 2026-02-03 | $25.38 | $38.51 | 198,500 | — | — |
| 2026-02-02 | $25.10 | $38.09 | 153,200 | — | — |
| 2026-01-30 | $24.91 | $37.80 | 239,700 | — | — |
| 2026-01-29 | $25.11 | $38.10 | 188,800 | — | — |
| 2026-01-28 | $24.44 | $37.09 | 197,500 | — | — |
| 2026-01-27 | $24.90 | $37.78 | 143,900 | — | — |
| 2026-01-26 | $25.01 | $37.95 | 167,700 | — | — |
| 2026-01-23 | $25.16 | $38.18 | 314,500 | — | — |
| 2026-01-22 | $25.17 | $38.19 | 277,500 | — | — |
| 2026-01-21 | $24.93 | $37.83 | 205,700 | — | — |
| 2026-01-20 | $24.18 | $36.69 | 237,100 | — | — |
| 2026-01-16 | $23.83 | $36.16 | 352,600 | — | — |
| 2026-01-15 | $24.86 | $37.72 | 287,400 | — | — |
| 2026-01-14 | $25.05 | $38.01 | 340,300 | — | — |
| 2026-01-13 | $24.55 | $37.25 | 302,400 | — | — |
| 2026-01-12 | $24.93 | $37.83 | 208,300 | — | — |
| 2026-01-09 | $24.76 | $37.57 | 186,800 | — | — |
| 2026-01-08 | $24.75 | $37.56 | 198,600 | — | — |
| 2026-01-07 | $23.99 | $36.40 | 229,800 | — | — |
| 2026-01-06 | $24.37 | $36.98 | 254,100 | — | — |
| 2026-01-05 | $23.98 | $36.39 | 358,100 | — | — |
| 2026-01-02 | $24.09 | $36.55 | 258,000 | — | — |