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
- 1997-10-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $17.50 | $90.57 | 328,200 |
| 2026-08-26 | $18.33 | $94.86 | 577,000 |
| 2026-08-25 | $18.66 | $96.57 | 577,400 |
| 2026-08-24 | $18.57 | $96.11 | 187,500 |
| 2026-08-21 | $18.69 | $96.73 | 142,000 |
| 2026-08-20 | $18.86 | $97.61 | 120,000 |
| 2026-08-19 | $18.88 | $97.71 | 66,700 |
| 2026-08-18 | $18.77 | $97.14 | 78,500 |
| 2026-08-17 | $18.84 | $97.50 | 199,800 |
| 2026-08-14 | $19.02 | $98.44 | 127,500 |
| 2026-08-13 | $18.83 | $97.45 | 131,800 |
| 2026-08-12 | $18.62 | $96.37 | 99,100 |
| 2026-08-11 | $18.62 | $96.37 | 90,700 |
| 2026-08-10 | $18.66 | $96.57 | 220,800 |
| 2026-08-07 | $19.00 | $98.33 | 75,400 |
| 2026-08-06 | $18.74 | $96.99 | 105,800 |
| 2026-08-05 | $18.31 | $94.76 | 202,300 |
| 2026-08-04 | $18.93 | $97.97 | 87,400 |
| 2026-08-03 | $19.12 | $98.95 | 110,900 |
| 2026-07-31 | $19.01 | $98.38 | 106,100 |
| 2026-07-30 | $19.31 | $99.94 | 87,900 |
| 2026-07-29 | $19.78 | $102.37 | 126,500 |
| 2026-07-28 | $19.55 | $101.18 | 101,400 |
| 2026-07-27 | $18.63 | $96.42 | 212,800 |
| 2026-07-24 | $18.39 | $95.18 | 141,300 |
| 2026-07-23 | $18.49 | $95.69 | 190,700 |
| 2026-07-22 | $18.75 | $97.04 | 55,900 |
| 2026-07-21 | $18.44 | $95.43 | 99,500 |
| 2026-07-20 | $18.75 | $97.04 | 209,900 |
| 2026-07-17 | $18.75 | $97.04 | 168,800 |
| 2026-07-16 | $18.37 | $95.07 | 190,600 |
| 2026-07-15 | $18.62 | $96.37 | 138,400 |
| 2026-07-14 | $18.77 | $97.14 | 189,100 |
| 2026-07-13 | $18.47 | $95.59 | 377,300 |
| 2026-07-10 | $18.11 | $93.73 | 160,300 |
| 2026-07-09 | $18.09 | $93.62 | 210,400 |
| 2026-07-08 | $18.10 | $93.67 | 174,400 |
| 2026-07-07 | $18.10 | $93.67 | 284,200 |
| 2026-07-06 | $17.95 | $92.90 | 237,000 |
| 2026-07-02 | $18.10 | $93.67 | 269,400 |
| 2026-07-01 | $17.93 | $92.79 | 145,000 |
| 2026-06-30 | $18.82 | $97.40 | 187,000 |
| 2026-06-29 | $19.11 | $98.90 | 187,300 |
| 2026-06-26 | $19.28 | $99.78 | 154,200 |
| 2026-06-25 | $19.32 | $99.99 | 103,300 |
| 2026-06-24 | $19.23 | $99.52 | 140,600 |
| 2026-06-23 | $19.23 | $99.52 | 172,500 |
| 2026-06-22 | $19.24 | $99.57 | 242,600 |
| 2026-06-18 | $19.40 | $100.40 | 113,500 |
| 2026-06-17 | $19.43 | $100.56 | 177,400 |
| 2026-06-16 | $20.33 | $105.22 | 100,900 |
| 2026-06-15 | $20.30 | $105.06 | 172,600 |
| 2026-06-12 | $20.56 | $106.41 | 90,400 |
| 2026-06-11 | $20.52 | $106.20 | 133,100 |
| 2026-06-10 | $20.25 | $104.80 | 95,600 |
| 2026-06-09 | $20.14 | $101.50 | 87,200 |
| 2026-06-08 | $20.53 | $103.47 | 233,200 |
| 2026-06-05 | $20.04 | $101.00 | 95,400 |
| 2026-06-04 | $20.27 | $102.15 | 111,900 |
| 2026-06-03 | $20.56 | $103.62 | 80,000 |
| 2026-06-02 | $20.53 | $103.47 | 193,600 |
| 2026-06-01 | $20.80 | $104.83 | 1,177,300 |
| 2026-05-29 | $20.97 | $105.68 | 95,600 |
| 2026-05-28 | $21.15 | $106.59 | 89,300 |
| 2026-05-27 | $21.17 | $106.69 | 119,900 |
| 2026-05-26 | $21.02 | $105.93 | 104,200 |
| 2026-05-22 | $21.21 | $106.89 | 98,000 |
| 2026-05-21 | $21.41 | $107.90 | 150,700 |
| 2026-05-20 | $21.62 | $108.96 | 88,600 |
| 2026-05-19 | $21.74 | $109.56 | 118,300 |
| 2026-05-18 | $21.48 | $108.25 | 100,100 |
| 2026-05-15 | $21.21 | $106.89 | 110,400 |
| 2026-05-14 | $21.71 | $109.41 | 137,300 |
| 2026-05-13 | $21.72 | $109.46 | 122,200 |
| 2026-05-12 | $21.39 | $107.80 | 94,000 |
| 2026-05-11 | $21.56 | $108.66 | 131,400 |
| 2026-05-08 | $21.07 | $106.19 | 83,900 |
| 2026-05-07 | $20.84 | $105.03 | 94,300 |
| 2026-05-06 | $21.36 | $107.65 | 157,100 |
| 2026-05-05 | $21.06 | $106.14 | 117,200 |
| 2026-05-04 | $20.68 | $104.22 | 117,800 |
| 2026-05-01 | $20.90 | $105.33 | 59,000 |
| 2026-04-30 | $20.96 | $105.63 | 112,600 |
| 2026-04-29 | $20.53 | $103.47 | 81,000 |
| 2026-04-28 | $20.60 | $103.82 | 611,800 |
| 2026-04-27 | $20.38 | $102.71 | 107,400 |
| 2026-04-24 | $20.73 | $104.47 | 46,100 |
| 2026-04-23 | $21.00 | $105.83 | 178,000 |
| 2026-04-22 | $20.45 | $103.06 | 137,800 |
| 2026-04-21 | $20.75 | $104.57 | 131,200 |
| 2026-04-20 | $20.89 | $105.28 | 92,500 |
| 2026-04-17 | $20.15 | $101.55 | 403,000 |
| 2026-04-16 | $21.23 | $106.99 | 132,000 |
| 2026-04-15 | $20.86 | $105.13 | 68,700 |
| 2026-04-14 | $20.95 | $105.58 | 54,700 |
| 2026-04-13 | $20.70 | $104.32 | 75,000 |
| 2026-04-10 | $21.01 | $105.88 | 71,900 |
| 2026-04-09 | $21.10 | $106.34 | 67,800 |
| 2026-04-08 | $21.06 | $106.14 | 74,800 |
| 2026-04-07 | $20.89 | $105.28 | 366,500 |
| 2026-04-06 | $20.65 | $104.07 | 64,400 |
| 2026-04-02 | $20.59 | $103.77 | 113,300 |
| 2026-04-01 | $20.40 | $102.81 | 91,100 |
| 2026-03-31 | $20.47 | $103.16 | 110,600 |
| 2026-03-30 | $19.99 | $100.74 | 138,700 |
| 2026-03-27 | $19.89 | $100.24 | 88,200 |
| 2026-03-26 | $19.86 | $100.09 | 91,200 |
| 2026-03-25 | $19.93 | $100.44 | 110,900 |
| 2026-03-24 | $19.91 | $100.34 | 291,700 |
| 2026-03-23 | $19.67 | $99.13 | 145,100 |
| 2026-03-20 | $19.74 | $99.48 | 90,400 |
| 2026-03-19 | $19.87 | $100.14 | 77,400 |
| 2026-03-18 | $20.00 | $100.79 | 82,700 |
| 2026-03-17 | $20.43 | $102.96 | 235,500 |
| 2026-03-16 | $20.17 | $101.65 | 172,400 |
| 2026-03-13 | $20.05 | $101.05 | 81,000 |
| 2026-03-12 | $19.72 | $99.38 | 90,500 |
| 2026-03-11 | $19.78 | $99.69 | 69,900 |
| 2026-03-10 | $19.87 | $100.14 | 133,000 |
| 2026-03-09 | $19.89 | $100.24 | 104,000 |
| 2026-03-06 | $20.36 | $102.61 | 134,600 |
| 2026-03-05 | $20.30 | $102.31 | 101,800 |
| 2026-03-04 | $20.61 | $103.87 | 124,400 |
| 2026-03-03 | $20.72 | $104.42 | 133,600 |
| 2026-03-02 | $20.82 | $104.93 | 91,400 |
| 2026-02-27 | $21.39 | $107.80 | 106,700 |
| 2026-02-26 | $21.09 | $106.29 | 124,000 |
| 2026-02-25 | $21.27 | $107.19 | 134,300 |
| 2026-02-24 | $21.20 | $106.84 | 175,400 |
| 2026-02-23 | $20.88 | $105.23 | 58,300 |
| 2026-02-20 | $20.89 | $105.28 | 103,100 |
| 2026-02-19 | $21.39 | $107.80 | 191,900 |
| 2026-02-18 | $20.08 | $101.20 | 166,900 |
| 2026-02-17 | $20.36 | $102.61 | 107,300 |
| 2026-02-13 | $20.41 | $102.86 | 137,100 |
| 2026-02-12 | $20.51 | $103.36 | 158,900 |
| 2026-02-11 | $20.37 | $102.66 | 224,000 |
| 2026-02-10 | $19.55 | $98.53 | 87,600 |
| 2026-02-09 | $19.75 | $99.53 | 169,400 |
| 2026-02-06 | $19.50 | $98.27 | 1,248,100 |
| 2026-02-05 | $19.43 | $97.92 | 273,400 |
| 2026-02-04 | $19.58 | $98.68 | 223,000 |
| 2026-02-03 | $18.87 | $95.10 | 391,400 |
| 2026-02-02 | $18.78 | $94.65 | 158,700 |
| 2026-01-30 | $18.49 | $93.18 | 1,247,500 |
| 2026-01-29 | $18.63 | $93.89 | 124,800 |
| 2026-01-28 | $18.68 | $94.14 | 108,600 |
| 2026-01-27 | $18.69 | $94.19 | 121,200 |
| 2026-01-26 | $18.14 | $91.42 | 91,800 |
| 2026-01-23 | $17.79 | $89.66 | 106,800 |
| 2026-01-22 | $17.58 | $88.60 | 528,300 |
| 2026-01-21 | $16.92 | $85.27 | 184,500 |
| 2026-01-20 | $17.22 | $86.78 | 112,600 |
| 2026-01-16 | $17.15 | $86.43 | 127,400 |
| 2026-01-15 | $17.00 | $85.68 | 93,900 |
| 2026-01-14 | $16.97 | $85.52 | 127,600 |
| 2026-01-13 | $16.53 | $83.31 | 103,500 |
| 2026-01-12 | $16.57 | $83.51 | 100,700 |
| 2026-01-09 | $16.58 | $83.56 | 125,700 |
| 2026-01-08 | $17.10 | $86.18 | 118,800 |
| 2026-01-07 | $16.89 | $85.12 | 70,200 |
| 2026-01-06 | $16.88 | $85.07 | 113,800 |
| 2026-01-05 | $16.70 | $84.16 | 85,700 |
| 2026-01-02 | $16.72 | $84.26 | 97,700 |