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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $13.80 | 2,847,007 |
| 2026-09-03 | — | — | — | $13.33 | 3,415,483 |
| 2026-09-02 | — | — | — | $13.43 | 8,662,162 |
| 2026-09-01 | — | — | — | $13.29 | 11,288,850 |
| 2026-08-31 | — | — | — | $13.32 | 13,525,580 |
| 2026-08-28 | — | — | — | $18.26 | 8,408,456 |
| 2026-08-27 | $17.95 | $284.62 | 27,501,100 | $18.03 | 1,714,938 |
| 2026-08-26 | $18.22 | $288.90 | 17,279,200 | $18.35 | 1,029,788 |
| 2026-08-25 | $18.36 | $291.12 | 15,221,200 | $18.09 | 1,233,800 |
| 2026-08-24 | $18.11 | $287.16 | 21,811,300 | $17.66 | 1,175,726 |
| 2026-08-21 | $17.60 | $279.07 | 26,601,600 | $18.05 | 2,042,460 |
| 2026-08-20 | $17.96 | $284.78 | 49,681,300 | $17.65 | 4,350,671 |
| 2026-08-19 | $17.65 | $279.87 | 17,204,900 | $17.93 | 1,381,787 |
| 2026-08-18 | $17.82 | $282.56 | 16,106,900 | $17.80 | 1,210,534 |
| 2026-08-17 | $17.50 | $277.49 | 19,226,000 | $17.79 | 1,204,575 |
| 2026-08-14 | $17.84 | $282.88 | 22,027,500 | $17.39 | 1,454,410 |
| 2026-08-13 | $17.46 | $276.85 | 39,848,600 | $17.43 | 4,186,619 |
| 2026-08-12 | $17.38 | $275.58 | 17,640,700 | $17.33 | 1,403,125 |
| 2026-08-11 | $17.30 | $274.32 | 15,984,900 | $17.01 | 1,496,210 |
| 2026-08-10 | $17.04 | $270.19 | 17,077,000 | $17.37 | 1,170,605 |
| 2026-08-07 | $17.46 | $276.85 | 28,791,800 | $16.90 | 1,113,602 |
| 2026-08-06 | $17.00 | $269.56 | 20,538,800 | $17.41 | 1,335,851 |
| 2026-08-05 | $17.20 | $272.73 | 27,408,200 | $17.43 | 1,504,243 |
| 2026-08-04 | $17.45 | $276.69 | 41,402,200 | $17.38 | 2,428,289 |
| 2026-08-03 | $17.43 | $276.38 | 39,509,100 | $17.42 | 2,843,412 |
| 2026-07-31 | $17.38 | $275.58 | 28,540,700 | $17.75 | 1,919,544 |
| 2026-07-30 | $17.78 | $281.93 | 36,486,900 | $17.68 | 1,838,661 |
| 2026-07-29 | $17.71 | $280.82 | 24,371,600 | $17.91 | 1,432,396 |
| 2026-07-28 | $17.78 | $281.93 | 23,834,000 | $17.75 | 2,331,187 |
| 2026-07-27 | $17.60 | $279.07 | 15,768,700 | $17.77 | 1,641,944 |
| 2026-07-24 | $17.85 | $283.04 | 32,825,200 | $17.63 | 1,751,307 |
| 2026-07-23 | $17.54 | $278.12 | 38,979,800 | $17.81 | 1,945,128 |
| 2026-07-22 | $18.11 | $287.16 | 22,972,400 | $17.73 | 1,444,749 |
| 2026-07-21 | $17.49 | $277.33 | 16,651,400 | $17.45 | 1,199,968 |
| 2026-07-20 | $17.43 | $276.38 | 10,736,000 | $17.39 | 820,735 |
| 2026-07-17 | $17.32 | $274.63 | 14,095,700 | — | — |
| 2026-07-16 | $17.53 | $277.96 | 15,593,700 | — | — |
| 2026-07-15 | $17.51 | $277.65 | 17,284,600 | — | — |
| 2026-07-14 | $17.44 | $276.54 | 14,800,200 | — | — |
| 2026-07-13 | $17.37 | $275.43 | 8,882,300 | — | — |
| 2026-07-10 | $17.17 | $272.25 | 9,755,000 | — | — |
| 2026-07-09 | $17.18 | $272.41 | 10,685,400 | — | — |
| 2026-07-08 | $17.05 | $270.35 | 11,582,900 | — | — |
| 2026-07-07 | $17.18 | $272.41 | 17,839,400 | — | — |
| 2026-07-06 | $16.82 | $266.70 | 17,733,000 | — | — |
| 2026-07-02 | $17.05 | $270.35 | 12,403,100 | — | — |
| 2026-07-01 | $16.57 | $262.74 | 16,489,700 | — | — |
| 2026-06-30 | $16.82 | $266.70 | 17,780,000 | — | — |
| 2026-06-29 | $17.24 | $272.57 | 11,258,400 | — | — |
| 2026-06-26 | $17.38 | $274.78 | 23,426,800 | — | — |
| 2026-06-25 | $17.08 | $270.04 | 20,419,800 | — | — |
| 2026-06-24 | $17.12 | $270.67 | 22,711,400 | — | — |
| 2026-06-23 | $16.77 | $265.14 | 29,572,300 | — | — |
| 2026-06-22 | $16.63 | $262.93 | 18,658,600 | — | — |
| 2026-06-18 | $16.48 | $260.56 | 34,681,400 | — | — |
| 2026-06-17 | $16.44 | $259.92 | 26,095,500 | — | — |
| 2026-06-16 | $16.74 | $264.67 | 12,306,700 | — | — |
| 2026-06-15 | $16.58 | $262.14 | 21,604,100 | — | — |
| 2026-06-12 | $16.95 | $267.99 | 9,427,400 | — | — |
| 2026-06-11 | $16.79 | $265.46 | 13,913,900 | — | — |
| 2026-06-10 | $16.72 | $264.35 | 12,583,300 | — | — |
| 2026-06-09 | $16.58 | $262.14 | 14,630,000 | — | — |
| 2026-06-08 | $16.48 | $260.56 | 16,705,300 | — | — |
| 2026-06-05 | $17.11 | $270.52 | 14,408,100 | — | — |
| 2026-06-04 | $16.82 | $265.93 | 21,495,100 | — | — |
| 2026-06-03 | $16.85 | $266.41 | 35,094,200 | — | — |
| 2026-06-02 | $16.57 | $261.98 | 16,146,300 | — | — |
| 2026-06-01 | $16.15 | $255.34 | 12,793,700 | — | — |
| 2026-05-29 | $16.34 | $258.34 | 24,753,800 | — | — |
| 2026-05-28 | $16.29 | $257.55 | 15,027,800 | — | — |
| 2026-05-27 | $16.53 | $261.35 | 12,339,800 | — | — |
| 2026-05-26 | $16.42 | $259.61 | 14,421,600 | — | — |
| 2026-05-22 | $16.49 | $260.71 | 14,143,400 | — | — |
| 2026-05-21 | $16.44 | $259.92 | 14,679,200 | — | — |
| 2026-05-20 | $16.31 | $257.87 | 11,929,000 | — | — |
| 2026-05-19 | $16.41 | $259.45 | 21,813,300 | — | — |
| 2026-05-18 | $15.85 | $250.59 | 42,156,800 | — | — |
| 2026-05-15 | $16.13 | $255.02 | 16,536,400 | — | — |
| 2026-05-14 | $16.81 | $265.77 | 19,959,200 | — | — |
| 2026-05-13 | $16.60 | $262.45 | 16,035,200 | — | — |
| 2026-05-12 | $16.81 | $265.77 | 31,171,500 | — | — |
| 2026-05-11 | $16.21 | $256.29 | 21,682,600 | — | — |
| 2026-05-08 | $16.07 | $254.07 | 15,330,300 | — | — |
| 2026-05-07 | $16.19 | $255.97 | 26,315,500 | — | — |
| 2026-05-06 | $16.20 | $256.13 | 17,553,900 | — | — |
| 2026-05-05 | $16.33 | $258.18 | 10,864,400 | — | — |
| 2026-05-04 | $16.21 | $256.29 | 15,006,500 | — | — |
| 2026-05-01 | $16.45 | $260.08 | 13,116,700 | — | — |
| 2026-04-30 | $16.62 | $262.77 | 26,895,800 | — | — |
| 2026-04-29 | $16.37 | $258.82 | 20,060,700 | — | — |
| 2026-04-28 | $16.26 | $257.08 | 23,821,000 | — | — |
| 2026-04-27 | $16.39 | $259.13 | 23,772,500 | — | — |
| 2026-04-24 | $16.61 | $262.61 | 21,737,500 | — | — |
| 2026-04-23 | $16.83 | $266.09 | 34,793,500 | — | — |
| 2026-04-22 | $16.88 | $266.88 | 25,739,800 | — | — |
| 2026-04-21 | $16.98 | $268.46 | 23,005,800 | — | — |
| 2026-04-20 | $17.35 | $274.31 | 19,815,800 | — | — |
| 2026-04-17 | $17.26 | $272.89 | 22,134,000 | — | — |
| 2026-04-16 | $17.37 | $274.63 | 22,929,900 | — | — |
| 2026-04-15 | $17.39 | $274.94 | 30,892,500 | — | — |
| 2026-04-14 | $17.56 | $277.63 | 26,618,500 | — | — |
| 2026-04-13 | $17.74 | $280.48 | 36,562,600 | — | — |
| 2026-04-10 | $18.54 | $293.12 | 10,854,300 | — | — |
| 2026-04-09 | $18.63 | $294.55 | 17,568,400 | — | — |
| 2026-04-08 | $18.39 | $290.75 | 28,114,200 | — | — |
| 2026-04-07 | $17.62 | $278.58 | 18,670,200 | — | — |
| 2026-04-06 | $17.67 | $279.37 | 13,202,200 | — | — |
| 2026-04-02 | $17.77 | $280.95 | 14,316,300 | — | — |
| 2026-04-01 | $17.75 | $280.63 | 15,616,600 | — | — |
| 2026-03-31 | $17.57 | $277.79 | 28,554,600 | — | — |
| 2026-03-30 | $17.48 | $275.58 | 17,228,400 | — | — |
| 2026-03-27 | $17.17 | $270.69 | 18,507,700 | — | — |
| 2026-03-26 | $17.37 | $273.84 | 18,870,900 | — | — |
| 2026-03-25 | $17.44 | $274.94 | 15,541,100 | — | — |
| 2026-03-24 | $17.34 | $273.37 | 21,583,500 | — | — |
| 2026-03-23 | $17.39 | $274.16 | 40,325,000 | — | — |
| 2026-03-20 | $17.32 | $273.05 | 46,476,700 | — | — |
| 2026-03-19 | $18.19 | $286.77 | 21,381,100 | — | — |
| 2026-03-18 | $18.17 | $286.45 | 31,449,200 | — | — |
| 2026-03-17 | $18.36 | $289.45 | 26,443,800 | — | — |
| 2026-03-16 | $18.45 | $290.87 | 24,283,000 | — | — |
| 2026-03-13 | $18.14 | $285.98 | 19,011,500 | — | — |
| 2026-03-12 | $18.07 | $284.88 | 23,202,200 | — | — |
| 2026-03-11 | $18.14 | $285.98 | 21,466,400 | — | — |
| 2026-03-10 | $18.22 | $287.24 | 18,104,000 | — | — |
| 2026-03-09 | $18.17 | $286.45 | 21,484,900 | — | — |
| 2026-03-06 | $18.18 | $286.61 | 23,307,900 | — | — |
| 2026-03-05 | $18.13 | $285.82 | 38,296,500 | — | — |
| 2026-03-04 | $18.88 | $297.65 | 19,682,300 | — | — |
| 2026-03-03 | $18.92 | $298.28 | 18,532,800 | — | — |
| 2026-03-02 | $19.11 | $301.27 | 18,103,200 | — | — |
| 2026-02-27 | $19.00 | $299.54 | 26,572,900 | — | — |
| 2026-02-26 | $18.88 | $297.65 | 19,459,200 | — | — |
| 2026-02-25 | $18.65 | $294.02 | 13,712,500 | — | — |
| 2026-02-24 | $18.66 | $294.18 | 11,934,700 | — | — |
| 2026-02-23 | $18.48 | $291.34 | 14,152,900 | — | — |
| 2026-02-20 | $18.36 | $289.45 | 17,149,500 | — | — |
| 2026-02-19 | $18.10 | $285.35 | 20,976,100 | — | — |
| 2026-02-18 | $17.88 | $281.88 | 18,459,600 | — | — |
| 2026-02-17 | $18.02 | $284.09 | 25,974,700 | — | — |
| 2026-02-13 | $18.16 | $286.30 | 30,417,200 | — | — |
| 2026-02-12 | $17.56 | $276.84 | 42,926,300 | — | — |
| 2026-02-11 | $17.10 | $269.58 | 23,676,200 | — | — |
| 2026-02-10 | $16.75 | $264.07 | 16,598,400 | — | — |
| 2026-02-09 | $16.35 | $257.76 | 13,487,800 | — | — |
| 2026-02-06 | $16.40 | $258.55 | 15,432,900 | — | — |
| 2026-02-05 | $16.28 | $256.66 | 18,050,800 | — | — |
| 2026-02-04 | $16.23 | $255.87 | 34,107,300 | — | — |
| 2026-02-03 | $15.34 | $241.84 | 22,016,900 | — | — |
| 2026-02-02 | $15.08 | $237.74 | 24,311,000 | — | — |
| 2026-01-30 | $15.42 | $243.10 | 26,570,800 | — | — |
| 2026-01-29 | $15.16 | $239.00 | 29,697,500 | — | — |
| 2026-01-28 | $14.93 | $235.37 | 18,603,600 | — | — |
| 2026-01-27 | $15.17 | $239.16 | 18,947,900 | — | — |
| 2026-01-26 | $15.19 | $239.47 | 18,885,600 | — | — |
| 2026-01-23 | $14.95 | $235.69 | 30,237,000 | — | — |
| 2026-01-22 | $15.10 | $238.05 | 35,525,700 | — | — |
| 2026-01-21 | $15.17 | $239.16 | 25,331,300 | — | — |
| 2026-01-20 | $15.25 | $240.42 | 27,144,100 | — | — |
| 2026-01-16 | $15.61 | $246.09 | 15,374,800 | — | — |
| 2026-01-15 | $15.78 | $248.77 | 24,230,600 | — | — |
| 2026-01-14 | $15.71 | $247.67 | 17,818,200 | — | — |
| 2026-01-13 | $15.73 | $247.99 | 26,858,000 | — | — |
| 2026-01-12 | $15.70 | $247.51 | 13,628,200 | — | — |
| 2026-01-09 | $15.85 | $249.88 | 10,633,800 | — | — |
| 2026-01-08 | $15.72 | $247.83 | 24,692,700 | — | — |
| 2026-01-07 | $15.51 | $244.52 | 25,686,500 | — | — |
| 2026-01-06 | $16.15 | $254.61 | 20,980,200 | — | — |
| 2026-01-05 | $16.13 | $254.29 | 23,071,300 | — | — |
| 2026-01-02 | $16.27 | $256.50 | 16,112,900 | — | — |