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
- 1994-11-07 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 | — | — | — | $15.47 | 55,945 |
| 2026-09-03 | — | — | — | $15.49 | 93,792 |
| 2026-09-02 | — | — | — | $15.23 | 78,558 |
| 2026-09-01 | — | — | — | $15.35 | 136,901 |
| 2026-08-31 | — | — | — | $15.28 | 67,567 |
| 2026-08-28 | — | — | — | $15.43 | 70,187 |
| 2026-08-27 | $15.33 | $55.14 | 684,200 | $15.24 | 56,040 |
| 2026-08-26 | $15.32 | $55.10 | 784,900 | $15.28 | 52,133 |
| 2026-08-25 | $15.30 | $55.03 | 573,100 | $15.39 | 30,776 |
| 2026-08-24 | $15.37 | $55.28 | 476,500 | $15.48 | 34,453 |
| 2026-08-21 | $15.42 | $55.46 | 864,700 | $15.50 | 70,717 |
| 2026-08-20 | $15.31 | $55.06 | 667,000 | $15.27 | 40,817 |
| 2026-08-19 | $15.27 | $54.92 | 921,400 | $15.64 | 66,355 |
| 2026-08-18 | $15.64 | $56.25 | 828,500 | $15.72 | 54,739 |
| 2026-08-17 | $15.69 | $56.43 | 667,100 | $15.74 | 44,900 |
| 2026-08-14 | $15.75 | $56.65 | 420,000 | $15.79 | 23,695 |
| 2026-08-13 | $15.79 | $56.79 | 509,100 | $15.86 | 26,011 |
| 2026-08-12 | $15.72 | $56.54 | 622,800 | $15.64 | 58,148 |
| 2026-08-11 | $15.63 | $56.21 | 607,100 | $15.53 | 46,991 |
| 2026-08-10 | $15.49 | $55.71 | 1,066,700 | $15.52 | 74,502 |
| 2026-08-07 | $15.55 | $55.93 | 839,100 | $15.60 | 69,135 |
| 2026-08-06 | $15.65 | $56.29 | 923,800 | $15.87 | 102,546 |
| 2026-08-05 | $15.96 | $56.68 | 1,161,100 | $16.02 | 98,480 |
| 2026-08-04 | $16.01 | $56.86 | 1,116,100 | $15.92 | 70,858 |
| 2026-08-03 | $15.88 | $56.40 | 1,074,300 | $15.86 | 92,875 |
| 2026-07-31 | $15.74 | $55.90 | 1,646,700 | $15.69 | 101,353 |
| 2026-07-30 | $15.69 | $55.72 | 1,012,300 | $15.83 | 58,701 |
| 2026-07-29 | $15.89 | $56.43 | 1,343,800 | $15.87 | 59,565 |
| 2026-07-28 | $15.90 | $56.47 | 1,812,300 | $15.73 | 133,645 |
| 2026-07-27 | $15.41 | $54.73 | 1,209,900 | $15.47 | 100,829 |
| 2026-07-24 | $15.40 | $54.69 | 1,124,000 | $15.31 | 66,837 |
| 2026-07-23 | $15.29 | $54.30 | 1,487,800 | $15.12 | 75,278 |
| 2026-07-22 | $15.34 | $54.48 | 1,015,300 | $15.35 | 48,275 |
| 2026-07-21 | $15.45 | $54.87 | 1,100,700 | $15.48 | 62,064 |
| 2026-07-20 | $15.42 | $54.76 | 808,700 | $15.52 | 37,346 |
| 2026-07-17 | $15.53 | $55.15 | 1,372,100 | — | — |
| 2026-07-16 | $15.67 | $55.65 | 1,288,900 | — | — |
| 2026-07-15 | $15.20 | $53.98 | 670,300 | — | — |
| 2026-07-14 | $15.11 | $53.66 | 721,600 | — | — |
| 2026-07-13 | $15.05 | $53.45 | 853,700 | — | — |
| 2026-07-10 | $15.04 | $53.41 | 1,013,400 | — | — |
| 2026-07-09 | $14.95 | $53.10 | 767,300 | — | — |
| 2026-07-08 | $14.78 | $52.49 | 1,219,100 | — | — |
| 2026-07-07 | $15.03 | $53.38 | 673,200 | — | — |
| 2026-07-06 | $15.11 | $53.66 | 1,128,000 | — | — |
| 2026-07-02 | $15.11 | $53.66 | 1,398,900 | — | — |
| 2026-07-01 | $15.35 | $54.52 | 1,372,900 | — | — |
| 2026-06-30 | $15.16 | $53.84 | 1,014,200 | — | — |
| 2026-06-29 | $15.07 | $53.52 | 1,230,900 | — | — |
| 2026-06-26 | $15.14 | $53.77 | 4,433,800 | — | — |
| 2026-06-25 | $15.09 | $53.59 | 977,600 | — | — |
| 2026-06-24 | $14.99 | $53.24 | 1,547,300 | — | — |
| 2026-06-23 | $14.86 | $52.78 | 1,117,100 | — | — |
| 2026-06-22 | $14.59 | $51.82 | 929,900 | — | — |
| 2026-06-18 | $14.48 | $51.43 | 3,742,500 | — | — |
| 2026-06-17 | $14.35 | $50.96 | 1,396,800 | — | — |
| 2026-06-16 | $14.62 | $51.92 | 1,278,300 | — | — |
| 2026-06-15 | $14.55 | $51.67 | 934,200 | — | — |
| 2026-06-12 | $14.80 | $52.56 | 742,500 | — | — |
| 2026-06-11 | $14.58 | $51.78 | 847,100 | — | — |
| 2026-06-10 | $14.56 | $51.71 | 949,000 | — | — |
| 2026-06-09 | $14.39 | $51.11 | 799,300 | — | — |
| 2026-06-08 | $14.28 | $50.72 | 643,800 | — | — |
| 2026-06-05 | $14.19 | $50.40 | 925,300 | — | — |
| 2026-06-04 | $14.17 | $50.32 | 908,800 | — | — |
| 2026-06-03 | $13.80 | $49.01 | 1,445,800 | — | — |
| 2026-06-02 | $14.16 | $50.29 | 1,023,600 | — | — |
| 2026-06-01 | $13.97 | $49.61 | 871,000 | — | — |
| 2026-05-29 | $14.15 | $50.25 | 1,597,100 | — | — |
| 2026-05-28 | $14.07 | $49.97 | 1,333,500 | — | — |
| 2026-05-27 | $13.91 | $49.40 | 878,500 | — | — |
| 2026-05-26 | $14.10 | $50.08 | 897,600 | — | — |
| 2026-05-22 | $13.97 | $49.61 | 657,800 | — | — |
| 2026-05-21 | $13.97 | $49.61 | 902,800 | — | — |
| 2026-05-20 | $13.89 | $49.33 | 1,422,200 | — | — |
| 2026-05-19 | $13.66 | $48.51 | 763,400 | — | — |
| 2026-05-18 | $13.66 | $48.51 | 806,800 | — | — |
| 2026-05-15 | $13.40 | $47.59 | 1,060,100 | — | — |
| 2026-05-14 | $13.58 | $48.23 | 806,900 | — | — |
| 2026-05-13 | $13.52 | $48.02 | 1,052,400 | — | — |
| 2026-05-12 | $13.71 | $48.69 | 1,048,300 | — | — |
| 2026-05-11 | $13.70 | $48.66 | 924,600 | — | — |
| 2026-05-08 | $13.89 | $49.33 | 757,400 | — | — |
| 2026-05-07 | $13.83 | $49.12 | 986,500 | — | — |
| 2026-05-06 | $14.08 | $49.29 | 1,006,600 | — | — |
| 2026-05-05 | $14.03 | $49.12 | 889,400 | — | — |
| 2026-05-04 | $13.78 | $48.24 | 1,174,000 | — | — |
| 2026-05-01 | $13.94 | $48.80 | 871,700 | — | — |
| 2026-04-30 | $13.83 | $48.42 | 1,530,200 | — | — |
| 2026-04-29 | $13.75 | $48.14 | 1,550,700 | — | — |
| 2026-04-28 | $14.16 | $49.58 | 2,248,100 | — | — |
| 2026-04-27 | $13.49 | $47.23 | 1,092,900 | — | — |
| 2026-04-24 | $13.28 | $46.49 | 718,400 | — | — |
| 2026-04-23 | $13.42 | $46.98 | 576,700 | — | — |
| 2026-04-22 | $13.20 | $46.21 | 783,300 | — | — |
| 2026-04-21 | $13.22 | $46.28 | 1,383,700 | — | — |
| 2026-04-20 | $13.38 | $46.84 | 726,200 | — | — |
| 2026-04-17 | $13.45 | $47.09 | 1,330,400 | — | — |
| 2026-04-16 | $13.25 | $46.39 | 1,122,100 | — | — |
| 2026-04-15 | $13.29 | $46.53 | 946,400 | — | — |
| 2026-04-14 | $13.38 | $46.84 | 979,800 | — | — |
| 2026-04-13 | $13.47 | $47.16 | 778,500 | — | — |
| 2026-04-10 | $13.56 | $47.47 | 814,300 | — | — |
| 2026-04-09 | $13.73 | $48.07 | 1,163,000 | — | — |
| 2026-04-08 | $13.47 | $47.16 | 1,310,700 | — | — |
| 2026-04-07 | $13.17 | $46.11 | 1,137,800 | — | — |
| 2026-04-06 | $13.08 | $45.79 | 868,200 | — | — |
| 2026-04-02 | $12.93 | $45.27 | 1,082,300 | — | — |
| 2026-04-01 | $12.89 | $45.13 | 1,259,700 | — | — |
| 2026-03-31 | $12.69 | $44.43 | 2,027,100 | — | — |
| 2026-03-30 | $12.58 | $44.04 | 1,316,200 | — | — |
| 2026-03-27 | $12.42 | $43.48 | 1,019,000 | — | — |
| 2026-03-26 | $12.59 | $44.08 | 1,240,900 | — | — |
| 2026-03-25 | $12.51 | $43.80 | 5,446,700 | — | — |
| 2026-03-24 | $12.45 | $43.59 | 1,401,900 | — | — |
| 2026-03-23 | $12.44 | $43.55 | 1,443,800 | — | — |
| 2026-03-20 | $12.21 | $42.75 | 8,825,100 | — | — |
| 2026-03-19 | $12.22 | $42.78 | 1,336,300 | — | — |
| 2026-03-18 | $12.09 | $42.33 | 1,458,200 | — | — |
| 2026-03-17 | $12.13 | $42.47 | 1,067,800 | — | — |
| 2026-03-16 | $12.22 | $42.78 | 888,800 | — | — |
| 2026-03-13 | $12.26 | $42.92 | 1,051,000 | — | — |
| 2026-03-12 | $12.25 | $42.89 | 1,168,700 | — | — |
| 2026-03-11 | $12.22 | $42.78 | 1,138,000 | — | — |
| 2026-03-10 | $12.23 | $42.82 | 1,603,100 | — | — |
| 2026-03-09 | $12.31 | $43.10 | 2,085,700 | — | — |
| 2026-03-06 | $12.28 | $42.99 | 1,287,100 | — | — |
| 2026-03-05 | $12.45 | $43.59 | 902,100 | — | — |
| 2026-03-04 | $12.63 | $44.22 | 889,200 | — | — |
| 2026-03-03 | $12.62 | $44.18 | 954,600 | — | — |
| 2026-03-02 | $12.63 | $44.22 | 917,700 | — | — |
| 2026-02-27 | $12.45 | $43.59 | 1,156,000 | — | — |
| 2026-02-26 | $12.91 | $45.20 | 799,500 | — | — |
| 2026-02-25 | $12.92 | $45.23 | 682,700 | — | — |
| 2026-02-24 | $12.63 | $44.22 | 828,700 | — | — |
| 2026-02-23 | $12.54 | $43.90 | 1,184,600 | — | — |
| 2026-02-20 | $12.99 | $45.48 | 831,100 | — | — |
| 2026-02-19 | $12.96 | $45.37 | 835,600 | — | — |
| 2026-02-18 | $12.94 | $45.30 | 1,255,800 | — | — |
| 2026-02-17 | $13.03 | $45.62 | 886,700 | — | — |
| 2026-02-13 | $12.99 | $45.48 | 691,300 | — | — |
| 2026-02-12 | $12.93 | $45.27 | 1,218,400 | — | — |
| 2026-02-11 | $13.01 | $45.55 | 992,100 | — | — |
| 2026-02-10 | $13.16 | $46.07 | 974,200 | — | — |
| 2026-02-09 | $13.31 | $46.60 | 738,300 | — | — |
| 2026-02-06 | $13.34 | $46.70 | 1,025,700 | — | — |
| 2026-02-05 | $13.24 | $46.35 | 1,192,000 | — | — |
| 2026-02-04 | $13.44 | $46.35 | 1,632,600 | — | — |
| 2026-02-03 | $13.22 | $45.60 | 1,400,200 | — | — |
| 2026-02-02 | $13.04 | $44.97 | 1,174,100 | — | — |
| 2026-01-30 | $12.88 | $44.42 | 1,752,400 | — | — |
| 2026-01-29 | $12.79 | $44.11 | 1,643,100 | — | — |
| 2026-01-28 | $12.55 | $43.28 | 1,102,400 | — | — |
| 2026-01-27 | $12.76 | $44.01 | 1,486,200 | — | — |
| 2026-01-26 | $12.66 | $43.66 | 1,029,500 | — | — |
| 2026-01-23 | $12.49 | $43.08 | 1,021,000 | — | — |
| 2026-01-22 | $12.81 | $44.18 | 1,377,900 | — | — |
| 2026-01-21 | $12.92 | $44.56 | 1,487,200 | — | — |
| 2026-01-20 | $12.32 | $42.49 | 1,080,700 | — | — |
| 2026-01-16 | $12.28 | $42.35 | 910,900 | — | — |
| 2026-01-15 | $12.38 | $42.70 | 823,700 | — | — |
| 2026-01-14 | $12.13 | $41.84 | 801,600 | — | — |
| 2026-01-13 | $11.98 | $41.32 | 882,400 | — | — |
| 2026-01-12 | $12.08 | $41.66 | 643,900 | — | — |
| 2026-01-09 | $12.23 | $42.18 | 857,300 | — | — |
| 2026-01-08 | $12.40 | $42.77 | 712,500 | — | — |
| 2026-01-07 | $12.08 | $41.66 | 634,900 | — | — |
| 2026-01-06 | $12.20 | $42.08 | 717,200 | — | — |
| 2026-01-05 | $12.13 | $41.84 | 728,800 | — | — |
| 2026-01-02 | $11.98 | $41.32 | 679,400 | — | — |