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
- 1994-04-25 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 | — | — | — | $16.49 | 144 |
| 2026-09-03 | — | — | — | $16.55 | 137 |
| 2026-09-02 | — | — | — | $16.06 | 330 |
| 2026-09-01 | — | — | — | $16.34 | 78 |
| 2026-08-31 | — | — | — | $16.12 | 112 |
| 2026-08-28 | — | — | — | $15.69 | 89 |
| 2026-08-27 | $15.84 | $16.28 | 10,300 | $15.98 | 105 |
| 2026-08-26 | $15.99 | $16.43 | 18,600 | $16.23 | 79 |
| 2026-08-25 | $16.06 | $16.51 | 9,600 | $15.77 | 58 |
| 2026-08-24 | $15.76 | $16.20 | 19,300 | $15.76 | 161 |
| 2026-08-21 | $15.66 | $16.09 | 21,500 | $15.69 | 95 |
| 2026-08-20 | $15.58 | $16.01 | 7,900 | $15.78 | 37 |
| 2026-08-19 | $15.89 | $16.33 | 35,100 | $15.98 | 4,904 |
| 2026-08-18 | $16.11 | $16.56 | 12,600 | $16.13 | 960 |
| 2026-08-17 | $15.98 | $16.42 | 43,200 | $15.15 | 970 |
| 2026-08-14 | $15.28 | $15.70 | 19,500 | $15.81 | 360 |
| 2026-08-13 | $15.59 | $16.02 | 30,300 | $16.14 | 10 |
| 2026-08-12 | $15.95 | $16.39 | 20,800 | $16.28 | 683 |
| 2026-08-11 | $16.05 | $16.50 | 23,600 | $16.49 | 142 |
| 2026-08-10 | $16.10 | $16.55 | 20,200 | $16.84 | 194 |
| 2026-08-07 | $17.32 | $17.80 | 30,300 | $16.91 | 2,817 |
| 2026-08-06 | $16.90 | $17.37 | 18,300 | $17.49 | 292 |
| 2026-08-05 | $17.27 | $17.75 | 25,200 | $17.39 | 1,442 |
| 2026-08-04 | $17.71 | $18.20 | 20,900 | $18.12 | 531 |
| 2026-08-03 | $18.08 | $18.58 | 18,000 | $17.71 | 1,728 |
| 2026-07-31 | $17.34 | $17.82 | 25,100 | $17.85 | 1,650 |
| 2026-07-30 | $17.88 | $18.38 | 14,800 | $17.76 | 497 |
| 2026-07-29 | $17.81 | $18.30 | 20,800 | $17.64 | 1,430 |
| 2026-07-28 | $17.26 | $17.74 | 25,500 | $17.57 | 306 |
| 2026-07-27 | $17.28 | $17.76 | 7,900 | $16.79 | 77 |
| 2026-07-24 | $17.17 | $17.65 | 20,500 | $17.02 | 1,280 |
| 2026-07-23 | $17.06 | $17.53 | 28,800 | $16.92 | 655 |
| 2026-07-22 | $16.72 | $17.18 | 7,300 | $16.81 | 557 |
| 2026-07-21 | $16.63 | $17.09 | 10,200 | $16.65 | 242 |
| 2026-07-20 | $16.59 | $17.05 | 13,600 | $17.00 | 341 |
| 2026-07-17 | $16.84 | $17.31 | 13,200 | — | — |
| 2026-07-16 | $17.21 | $17.69 | 12,800 | — | — |
| 2026-07-15 | $16.57 | $17.03 | 6,200 | — | — |
| 2026-07-14 | $16.31 | $16.76 | 7,900 | — | — |
| 2026-07-13 | $16.29 | $16.74 | 13,600 | — | — |
| 2026-07-10 | $16.33 | $16.78 | 7,600 | — | — |
| 2026-07-09 | $16.54 | $17.00 | 25,400 | — | — |
| 2026-07-08 | $17.11 | $17.59 | 19,000 | — | — |
| 2026-07-07 | $17.15 | $17.63 | 13,100 | — | — |
| 2026-07-06 | $17.45 | $17.93 | 21,000 | — | — |
| 2026-07-02 | $17.50 | $17.99 | 5,800 | — | — |
| 2026-07-01 | $17.69 | $18.18 | 12,600 | — | — |
| 2026-06-30 | $17.78 | $18.27 | 13,500 | — | — |
| 2026-06-29 | $18.13 | $18.63 | 35,800 | — | — |
| 2026-06-26 | $19.92 | $20.47 | 128,400 | — | — |
| 2026-06-25 | $17.84 | $18.34 | 6,900 | — | — |
| 2026-06-24 | $17.73 | $18.22 | 25,100 | — | — |
| 2026-06-23 | $18.40 | $18.91 | 15,700 | — | — |
| 2026-06-22 | $18.32 | $18.83 | 17,300 | — | — |
| 2026-06-18 | $18.44 | $18.95 | 39,500 | — | — |
| 2026-06-17 | $17.80 | $18.29 | 8,400 | — | — |
| 2026-06-16 | $17.83 | $18.33 | 8,100 | — | — |
| 2026-06-15 | $17.80 | $18.29 | 14,700 | — | — |
| 2026-06-12 | $18.28 | $18.79 | 19,500 | — | — |
| 2026-06-11 | $17.86 | $18.36 | 9,800 | — | — |
| 2026-06-10 | $17.73 | $18.22 | 19,500 | — | — |
| 2026-06-09 | $17.78 | $18.27 | 9,300 | — | — |
| 2026-06-08 | $17.25 | $17.73 | 8,500 | — | — |
| 2026-06-05 | $17.08 | $17.55 | 5,300 | — | — |
| 2026-06-04 | $17.35 | $17.83 | 12,100 | — | — |
| 2026-06-03 | $16.70 | $17.16 | 13,900 | — | — |
| 2026-06-02 | $16.45 | $16.91 | 21,600 | — | — |
| 2026-06-01 | $16.54 | $17.00 | 27,200 | — | — |
| 2026-05-29 | $16.93 | $17.40 | 5,900 | — | — |
| 2026-05-28 | $17.34 | $17.82 | 6,400 | — | — |
| 2026-05-27 | $17.01 | $17.48 | 3,900 | — | — |
| 2026-05-26 | $17.10 | $17.57 | 15,800 | — | — |
| 2026-05-22 | $17.30 | $17.78 | 14,200 | — | — |
| 2026-05-21 | $17.02 | $17.49 | 12,100 | — | — |
| 2026-05-20 | $17.00 | $17.47 | 19,700 | — | — |
| 2026-05-19 | $17.13 | $17.61 | 60,100 | — | — |
| 2026-05-18 | $14.97 | $15.39 | 8,200 | — | — |
| 2026-05-15 | $14.95 | $15.37 | 11,300 | — | — |
| 2026-05-14 | $15.16 | $15.58 | 5,900 | — | — |
| 2026-05-13 | $15.16 | $15.58 | 11,200 | — | — |
| 2026-05-12 | $15.14 | $15.56 | 8,800 | — | — |
| 2026-05-11 | $15.35 | $15.78 | 6,600 | — | — |
| 2026-05-08 | $15.66 | $16.09 | 4,700 | — | — |
| 2026-05-07 | $15.78 | $16.22 | 9,800 | — | — |
| 2026-05-06 | $15.66 | $16.09 | 14,600 | — | — |
| 2026-05-05 | $15.57 | $16.00 | 18,000 | — | — |
| 2026-05-04 | $15.11 | $15.53 | 14,700 | — | — |
| 2026-05-01 | $15.46 | $15.89 | 9,200 | — | — |
| 2026-04-30 | $15.52 | $15.95 | 35,800 | — | — |
| 2026-04-29 | $15.22 | $15.64 | 10,400 | — | — |
| 2026-04-28 | $15.70 | $16.14 | 7,100 | — | — |
| 2026-04-27 | $15.45 | $15.88 | 13,500 | — | — |
| 2026-04-24 | $15.54 | $15.97 | 13,000 | — | — |
| 2026-04-23 | $15.39 | $15.82 | 5,100 | — | — |
| 2026-04-22 | $15.50 | $15.93 | 20,100 | — | — |
| 2026-04-21 | $15.38 | $15.81 | 9,200 | — | — |
| 2026-04-20 | $16.09 | $16.54 | 20,400 | — | — |
| 2026-04-17 | $16.38 | $16.83 | 17,700 | — | — |
| 2026-04-16 | $16.01 | $16.45 | 9,900 | — | — |
| 2026-04-15 | $16.19 | $16.64 | 8,000 | — | — |
| 2026-04-14 | $16.10 | $16.55 | 20,200 | — | — |
| 2026-04-13 | $16.01 | $16.45 | 25,200 | — | — |
| 2026-04-10 | $15.90 | $16.34 | 7,400 | — | — |
| 2026-04-09 | $16.28 | $16.73 | 6,800 | — | — |
| 2026-04-08 | $16.28 | $16.73 | 22,000 | — | — |
| 2026-04-07 | $15.97 | $16.41 | 22,100 | — | — |
| 2026-04-06 | $16.01 | $16.45 | 5,900 | — | — |
| 2026-04-02 | $16.01 | $16.45 | 15,700 | — | — |
| 2026-04-01 | $16.10 | $16.55 | 43,100 | — | — |
| 2026-03-31 | $15.39 | $15.82 | 54,000 | — | — |
| 2026-03-30 | $15.24 | $15.66 | 9,400 | — | — |
| 2026-03-27 | $15.26 | $15.68 | 25,500 | — | — |
| 2026-03-26 | $15.51 | $15.94 | 7,800 | — | — |
| 2026-03-25 | $15.49 | $15.92 | 8,100 | — | — |
| 2026-03-24 | $15.66 | $16.09 | 13,600 | — | — |
| 2026-03-23 | $15.83 | $16.27 | 8,600 | — | — |
| 2026-03-20 | $15.46 | $15.89 | 52,700 | — | — |
| 2026-03-19 | $15.54 | $15.97 | 12,700 | — | — |
| 2026-03-18 | $15.44 | $15.87 | 36,100 | — | — |
| 2026-03-17 | $15.89 | $16.33 | 11,500 | — | — |
| 2026-03-16 | $16.02 | $16.46 | 16,700 | — | — |
| 2026-03-13 | $15.91 | $16.35 | 15,800 | — | — |
| 2026-03-12 | $15.96 | $16.40 | 14,300 | — | — |
| 2026-03-11 | $16.04 | $16.49 | 24,000 | — | — |
| 2026-03-10 | $16.14 | $16.59 | 20,800 | — | — |
| 2026-03-09 | $16.16 | $16.61 | 19,800 | — | — |
| 2026-03-06 | $16.45 | $16.91 | 18,700 | — | — |
| 2026-03-05 | $16.74 | $17.20 | 13,400 | — | — |
| 2026-03-04 | $16.99 | $17.46 | 8,200 | — | — |
| 2026-03-03 | $16.81 | $17.28 | 19,400 | — | — |
| 2026-03-02 | $16.97 | $17.44 | 15,700 | — | — |
| 2026-02-27 | $16.45 | $16.91 | 28,500 | — | — |
| 2026-02-26 | $16.84 | $17.31 | 9,000 | — | — |
| 2026-02-25 | $16.65 | $17.11 | 51,200 | — | — |
| 2026-02-24 | $16.63 | $17.09 | 15,300 | — | — |
| 2026-02-23 | $16.55 | $17.01 | 88,700 | — | — |
| 2026-02-20 | $17.12 | $17.60 | 11,600 | — | — |
| 2026-02-19 | $16.86 | $17.33 | 13,300 | — | — |
| 2026-02-18 | $16.82 | $17.29 | 12,600 | — | — |
| 2026-02-17 | $16.92 | $17.39 | 6,500 | — | — |
| 2026-02-13 | $16.78 | $17.25 | 13,300 | — | — |
| 2026-02-12 | $16.86 | $17.33 | 13,300 | — | — |
| 2026-02-11 | $16.86 | $17.33 | 13,800 | — | — |
| 2026-02-10 | $16.91 | $17.38 | 9,700 | — | — |
| 2026-02-09 | $16.96 | $17.43 | 19,800 | — | — |
| 2026-02-06 | $17.12 | $17.60 | 24,100 | — | — |
| 2026-02-05 | $17.06 | $17.53 | 12,600 | — | — |
| 2026-02-04 | $17.31 | $17.79 | 20,500 | — | — |
| 2026-02-03 | $17.06 | $17.53 | 15,800 | — | — |
| 2026-02-02 | $17.18 | $17.66 | 15,100 | — | — |
| 2026-01-30 | $17.13 | $17.61 | 14,800 | — | — |
| 2026-01-29 | $17.11 | $17.59 | 9,400 | — | — |
| 2026-01-28 | $16.83 | $17.30 | 12,200 | — | — |
| 2026-01-27 | $17.05 | $17.52 | 13,100 | — | — |
| 2026-01-26 | $16.88 | $17.35 | 11,400 | — | — |
| 2026-01-23 | $17.13 | $17.61 | 9,000 | — | — |
| 2026-01-22 | $17.09 | $17.56 | 8,500 | — | — |
| 2026-01-21 | $17.15 | $17.63 | 14,100 | — | — |
| 2026-01-20 | $16.78 | $17.25 | 12,500 | — | — |
| 2026-01-16 | $16.93 | $17.40 | 19,400 | — | — |
| 2026-01-15 | $16.98 | $17.45 | 10,000 | — | — |
| 2026-01-14 | $16.98 | $17.45 | 21,900 | — | — |
| 2026-01-13 | $17.05 | $17.52 | 11,000 | — | — |
| 2026-01-12 | $16.99 | $17.46 | 8,700 | — | — |
| 2026-01-09 | $16.84 | $17.31 | 12,500 | — | — |
| 2026-01-08 | $16.98 | $17.45 | 17,500 | — | — |
| 2026-01-07 | $16.76 | $17.23 | 19,800 | — | — |
| 2026-01-06 | $16.88 | $17.35 | 13,400 | — | — |
| 2026-01-05 | $16.96 | $17.43 | 28,100 | — | — |
| 2026-01-02 | $16.72 | $17.18 | 15,000 | — | — |