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
- 1972-06-01 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $17.45 | 49,433 |
| 2026-09-03 | — | — | — | $17.56 | 47,288 |
| 2026-09-02 | — | — | — | $17.24 | 73,087 |
| 2026-09-01 | — | — | — | $17.24 | 95,301 |
| 2026-08-31 | — | — | — | $17.30 | 47,853 |
| 2026-08-28 | — | — | — | $17.37 | 76,784 |
| 2026-08-27 | $17.27 | $143.49 | 1,251,600 | $17.05 | 61,402 |
| 2026-08-26 | $17.01 | $141.33 | 1,145,700 | $17.07 | 42,391 |
| 2026-08-25 | $17.08 | $141.91 | 1,457,500 | $16.75 | 147,237 |
| 2026-08-24 | $16.53 | $137.34 | 1,758,700 | $16.23 | 86,598 |
| 2026-08-21 | $16.48 | $136.93 | 1,890,600 | $16.31 | 55,978 |
| 2026-08-20 | $16.17 | $134.35 | 1,055,100 | $16.11 | 57,200 |
| 2026-08-19 | $16.09 | $133.69 | 955,100 | $16.25 | 37,114 |
| 2026-08-18 | $16.17 | $134.35 | 953,800 | $16.25 | 50,508 |
| 2026-08-17 | $16.02 | $133.10 | 1,385,200 | $16.47 | 60,863 |
| 2026-08-14 | $16.42 | $136.43 | 948,000 | $16.80 | 42,191 |
| 2026-08-13 | $16.65 | $138.34 | 1,858,200 | $16.89 | 90,569 |
| 2026-08-12 | $16.60 | $137.92 | 1,238,700 | $16.74 | 78,127 |
| 2026-08-11 | $16.54 | $137.42 | 2,087,100 | $17.22 | 77,271 |
| 2026-08-10 | $16.97 | $141.00 | 1,654,100 | $17.26 | 54,997 |
| 2026-08-07 | $17.42 | $143.91 | 1,405,200 | $17.97 | 82,971 |
| 2026-08-06 | $17.95 | $148.28 | 1,543,000 | $18.24 | 61,765 |
| 2026-08-05 | $18.30 | $151.17 | 2,350,200 | $18.28 | 184,027 |
| 2026-08-04 | $18.39 | $151.92 | 2,054,300 | $18.38 | 163,532 |
| 2026-08-03 | $18.07 | $149.27 | 3,129,000 | $17.66 | 255,276 |
| 2026-07-31 | $17.53 | $144.81 | 3,057,700 | $17.95 | 137,230 |
| 2026-07-30 | $18.14 | $149.85 | 3,402,000 | $18.47 | 145,157 |
| 2026-07-29 | $17.66 | $145.89 | 1,676,100 | $17.84 | 123,265 |
| 2026-07-28 | $17.83 | $147.29 | 1,053,700 | $18.24 | 44,687 |
| 2026-07-27 | $18.15 | $149.94 | 1,080,700 | $18.11 | 45,861 |
| 2026-07-24 | $17.88 | $147.71 | 1,143,900 | $17.95 | 59,007 |
| 2026-07-23 | $17.85 | $147.46 | 1,244,700 | $17.86 | 56,665 |
| 2026-07-22 | $17.99 | $148.61 | 1,175,900 | $18.51 | 48,955 |
| 2026-07-21 | $18.46 | $152.50 | 1,652,300 | $18.65 | 68,419 |
| 2026-07-20 | $18.51 | $152.91 | 890,700 | $18.48 | 40,548 |
| 2026-07-17 | $18.51 | $152.91 | 1,289,700 | — | — |
| 2026-07-16 | $18.51 | $152.91 | 1,779,600 | — | — |
| 2026-07-15 | $18.19 | $150.27 | 1,700,900 | — | — |
| 2026-07-14 | $17.77 | $146.80 | 1,347,400 | — | — |
| 2026-07-13 | $18.13 | $149.77 | 2,248,200 | — | — |
| 2026-07-10 | $18.33 | $151.42 | 2,632,600 | — | — |
| 2026-07-09 | $17.70 | $146.22 | 1,906,500 | — | — |
| 2026-07-08 | $17.31 | $143.00 | 2,220,300 | — | — |
| 2026-07-07 | $17.04 | $140.77 | 2,488,300 | — | — |
| 2026-07-06 | $16.80 | $138.78 | 2,124,500 | — | — |
| 2026-07-02 | $16.82 | $138.95 | 2,879,300 | — | — |
| 2026-07-01 | $17.56 | $145.06 | 2,155,500 | — | — |
| 2026-06-30 | $17.52 | $144.73 | 3,139,700 | — | — |
| 2026-06-29 | $17.92 | $148.04 | 3,214,100 | — | — |
| 2026-06-26 | $18.12 | $149.69 | 8,363,100 | — | — |
| 2026-06-25 | $17.50 | $144.57 | 2,083,600 | — | — |
| 2026-06-24 | $17.37 | $143.49 | 1,908,900 | — | — |
| 2026-06-23 | $17.05 | $140.85 | 2,230,900 | — | — |
| 2026-06-22 | $17.14 | $141.59 | 3,203,300 | — | — |
| 2026-06-18 | $17.50 | $144.57 | 8,012,300 | — | — |
| 2026-06-17 | $17.38 | $143.57 | 2,365,500 | — | — |
| 2026-06-16 | $17.52 | $144.73 | 3,341,800 | — | — |
| 2026-06-15 | $17.24 | $142.42 | 3,050,400 | — | — |
| 2026-06-12 | $17.32 | $143.08 | 2,985,300 | — | — |
| 2026-06-11 | $17.14 | $141.59 | 1,858,700 | — | — |
| 2026-06-10 | $16.91 | $139.69 | 2,358,000 | — | — |
| 2026-06-09 | $16.78 | $138.62 | 3,463,800 | — | — |
| 2026-06-08 | $16.94 | $139.94 | 2,868,700 | — | — |
| 2026-06-05 | $16.86 | $139.28 | 2,727,600 | — | — |
| 2026-06-04 | $16.74 | $138.29 | 1,884,900 | — | — |
| 2026-06-03 | $16.50 | $136.31 | 2,352,800 | — | — |
| 2026-06-02 | $16.72 | $138.12 | 2,560,600 | — | — |
| 2026-06-01 | $16.92 | $139.77 | 4,720,500 | — | — |
| 2026-05-29 | $16.10 | $133.00 | 2,827,300 | — | — |
| 2026-05-28 | $15.80 | $130.52 | 1,743,400 | — | — |
| 2026-05-27 | $15.61 | $128.95 | 1,799,900 | — | — |
| 2026-05-26 | $15.51 | $128.13 | 2,445,900 | — | — |
| 2026-05-22 | $15.25 | $125.98 | 2,141,400 | — | — |
| 2026-05-21 | $15.50 | $128.04 | 1,932,100 | — | — |
| 2026-05-20 | $15.30 | $126.39 | 2,033,100 | — | — |
| 2026-05-19 | $15.61 | $128.95 | 3,132,000 | — | — |
| 2026-05-18 | $16.46 | $135.97 | 4,906,600 | — | — |
| 2026-05-15 | $15.75 | $129.28 | 2,436,200 | — | — |
| 2026-05-14 | $15.82 | $129.86 | 2,859,500 | — | — |
| 2026-05-13 | $15.34 | $125.92 | 2,792,000 | — | — |
| 2026-05-12 | $15.31 | $125.67 | 4,784,500 | — | — |
| 2026-05-11 | $15.90 | $130.51 | 6,267,900 | — | — |
| 2026-05-08 | $15.70 | $128.87 | 3,086,000 | — | — |
| 2026-05-07 | $15.58 | $127.89 | 4,324,100 | — | — |
| 2026-05-06 | $15.03 | $123.37 | 7,392,200 | — | — |
| 2026-05-05 | $15.54 | $127.56 | 2,496,700 | — | — |
| 2026-05-04 | $15.26 | $125.26 | 4,719,500 | — | — |
| 2026-05-01 | $15.53 | $127.48 | 3,137,100 | — | — |
| 2026-04-30 | $15.46 | $126.90 | 2,687,500 | — | — |
| 2026-04-29 | $15.75 | $129.28 | 3,072,700 | — | — |
| 2026-04-28 | $15.82 | $129.86 | 3,746,900 | — | — |
| 2026-04-27 | $15.74 | $129.20 | 4,356,000 | — | — |
| 2026-04-24 | $15.58 | $127.89 | 2,760,200 | — | — |
| 2026-04-23 | $15.37 | $126.16 | 5,992,500 | — | — |
| 2026-04-22 | $15.22 | $124.93 | 8,023,300 | — | — |
| 2026-04-21 | $14.63 | $120.09 | 9,822,200 | — | — |
| 2026-04-20 | $13.19 | $108.27 | 2,848,000 | — | — |
| 2026-04-17 | $12.84 | $105.40 | 4,907,900 | — | — |
| 2026-04-16 | $12.17 | $99.90 | 2,159,400 | — | — |
| 2026-04-15 | $11.88 | $97.52 | 1,356,600 | — | — |