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
- 1994-05-26 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 | — | — | — | $17.23 | 153,982 |
| 2026-09-03 | — | — | — | $16.95 | 135,417 |
| 2026-09-02 | — | — | — | $16.53 | 142,176 |
| 2026-09-01 | — | — | — | $16.67 | 195,139 |
| 2026-08-31 | — | — | — | $17.29 | 175,849 |
| 2026-08-28 | — | — | — | $17.33 | 143,288 |
| 2026-08-27 | $17.33 | $17.33 | 1,958,800 | $17.73 | 147,926 |
| 2026-08-26 | $17.85 | $17.85 | 3,414,700 | $17.78 | 235,648 |
| 2026-08-25 | $17.75 | $17.75 | 1,885,500 | $18.38 | 120,174 |
| 2026-08-24 | $18.26 | $18.26 | 2,005,600 | $18.67 | 181,682 |
| 2026-08-21 | $18.65 | $18.65 | 1,902,900 | $18.53 | 118,119 |
| 2026-08-20 | $18.44 | $18.44 | 2,058,800 | $18.41 | 206,235 |
| 2026-08-19 | $18.56 | $18.56 | 1,978,700 | $18.53 | 117,854 |
| 2026-08-18 | $18.29 | $18.29 | 2,189,700 | $18.76 | 161,891 |
| 2026-08-17 | $18.65 | $18.65 | 2,756,600 | $18.80 | 226,169 |
| 2026-08-14 | $18.79 | $18.79 | 1,826,300 | $18.92 | 122,304 |
| 2026-08-13 | $18.85 | $18.85 | 2,778,300 | $19.15 | 173,578 |
| 2026-08-12 | $19.17 | $19.17 | 3,187,000 | $18.89 | 234,532 |
| 2026-08-11 | $19.13 | $19.13 | 3,171,800 | $18.99 | 245,740 |
| 2026-08-10 | $18.85 | $18.85 | 3,194,100 | $20.09 | 238,815 |
| 2026-08-07 | $20.18 | $20.18 | 2,492,800 | $20.09 | 134,382 |
| 2026-08-06 | $20.13 | $20.13 | 3,680,100 | $20.11 | 253,338 |
| 2026-08-05 | $19.62 | $19.62 | 2,774,200 | $20.01 | 181,726 |
| 2026-08-04 | $20.04 | $20.04 | 2,101,900 | $20.10 | 120,662 |
| 2026-08-03 | $19.98 | $19.98 | 3,116,400 | $20.65 | 288,640 |
| 2026-07-31 | $20.53 | $20.53 | 2,677,700 | $20.49 | 204,468 |
| 2026-07-30 | $20.52 | $20.52 | 2,959,900 | $21.04 | 204,803 |
| 2026-07-29 | $21.20 | $21.20 | 2,187,400 | $21.04 | 200,112 |
| 2026-07-28 | $21.08 | $21.08 | 1,890,200 | $21.27 | 186,238 |
| 2026-07-27 | $21.18 | $21.18 | 2,121,100 | $20.69 | 188,114 |
| 2026-07-24 | $20.48 | $20.48 | 2,557,300 | $20.65 | 198,049 |
| 2026-07-23 | $20.27 | $20.27 | 3,667,500 | $21.06 | 208,243 |
| 2026-07-22 | $20.93 | $20.93 | 1,961,500 | $21.35 | 142,069 |
| 2026-07-21 | $21.23 | $21.23 | 2,672,000 | $21.36 | 129,963 |
| 2026-07-20 | $21.23 | $21.23 | 2,480,100 | $20.75 | 152,688 |
| 2026-07-17 | $20.57 | $20.57 | 2,290,900 | — | — |
| 2026-07-16 | $21.27 | $21.27 | 3,131,600 | — | — |
| 2026-07-15 | $21.12 | $21.12 | 3,018,100 | — | — |
| 2026-07-14 | $20.18 | $20.18 | 2,763,500 | — | — |
| 2026-07-13 | $20.48 | $20.48 | 2,614,600 | — | — |
| 2026-07-10 | $20.36 | $20.36 | 1,899,600 | — | — |
| 2026-07-09 | $20.69 | $20.69 | 2,634,600 | — | — |
| 2026-07-08 | $20.12 | $20.12 | 4,995,900 | — | — |
| 2026-07-07 | $20.78 | $20.78 | 3,195,100 | — | — |
| 2026-07-06 | $21.15 | $21.15 | 3,495,700 | — | — |
| 2026-07-02 | $22.02 | $22.02 | 2,350,800 | — | — |
| 2026-07-01 | $21.49 | $21.49 | 2,559,500 | — | — |
| 2026-06-30 | $21.36 | $21.36 | 3,227,100 | — | — |
| 2026-06-29 | $22.06 | $22.06 | 3,209,400 | — | — |
| 2026-06-26 | $21.88 | $21.88 | 19,777,000 | — | — |
| 2026-06-25 | $21.09 | $21.09 | 3,941,500 | — | — |
| 2026-06-24 | $20.38 | $20.38 | 3,662,700 | — | — |
| 2026-06-23 | $20.50 | $20.50 | 2,823,100 | — | — |
| 2026-06-22 | $20.83 | $20.83 | 2,674,600 | — | — |
| 2026-06-18 | $21.30 | $21.30 | 4,689,700 | — | — |
| 2026-06-17 | $21.23 | $21.23 | 3,066,200 | — | — |
| 2026-06-16 | $21.87 | $21.87 | 2,469,600 | — | — |
| 2026-06-15 | $21.84 | $21.84 | 3,028,700 | — | — |
| 2026-06-12 | $21.68 | $21.68 | 2,666,400 | — | — |
| 2026-06-11 | $21.21 | $21.21 | 3,344,200 | — | — |
| 2026-06-10 | $21.45 | $21.45 | 6,139,900 | — | — |
| 2026-06-09 | $20.32 | $20.32 | 3,878,800 | — | — |
| 2026-06-08 | $19.17 | $19.17 | 2,527,400 | — | — |
| 2026-06-05 | $19.23 | $19.23 | 2,982,200 | — | — |
| 2026-06-04 | $19.63 | $19.63 | 2,060,800 | — | — |
| 2026-06-03 | $19.65 | $19.65 | 3,235,800 | — | — |
| 2026-06-02 | $20.11 | $20.11 | 4,236,800 | — | — |
| 2026-06-01 | $20.24 | $20.24 | 5,617,600 | — | — |
| 2026-05-29 | $18.83 | $18.83 | 4,056,800 | — | — |
| 2026-05-28 | $19.44 | $19.44 | 5,787,900 | — | — |
| 2026-05-27 | $19.09 | $19.09 | 6,648,900 | — | — |
| 2026-05-26 | $17.06 | $17.06 | 3,651,000 | — | — |
| 2026-05-22 | $16.88 | $16.88 | 3,204,100 | — | — |
| 2026-05-21 | $16.70 | $16.70 | 2,999,100 | — | — |
| 2026-05-20 | $16.17 | $16.17 | 2,278,100 | — | — |
| 2026-05-19 | $16.12 | $16.12 | 2,331,400 | — | — |
| 2026-05-18 | $16.48 | $16.48 | 2,848,700 | — | — |
| 2026-05-15 | $16.20 | $16.20 | 2,999,400 | — | — |
| 2026-05-14 | $15.83 | $15.83 | 2,460,200 | — | — |
| 2026-05-13 | $15.83 | $15.83 | 2,851,700 | — | — |
| 2026-05-12 | $15.71 | $15.71 | 2,795,600 | — | — |
| 2026-05-11 | $15.94 | $15.94 | 2,782,800 | — | — |
| 2026-05-08 | $16.74 | $16.74 | 2,200,200 | — | — |
| 2026-05-07 | $16.77 | $16.77 | 2,638,100 | — | — |
| 2026-05-06 | $16.75 | $16.75 | 3,331,100 | — | — |
| 2026-05-05 | $17.10 | $17.10 | 2,687,800 | — | — |
| 2026-05-04 | $16.79 | $16.79 | 3,141,300 | — | — |
| 2026-05-01 | $17.27 | $17.27 | 4,547,300 | — | — |
| 2026-04-30 | $17.46 | $17.46 | 6,102,100 | — | — |
| 2026-04-29 | $17.82 | $17.82 | 3,938,400 | — | — |
| 2026-04-28 | $18.00 | $18.00 | 3,948,700 | — | — |
| 2026-04-27 | $17.83 | $17.83 | 5,335,800 | — | — |
| 2026-04-24 | $17.24 | $17.24 | 7,882,200 | — | — |
| 2026-04-23 | $17.26 | $17.26 | 11,322,200 | — | — |
| 2026-04-22 | $14.77 | $14.77 | 7,469,400 | — | — |
| 2026-04-21 | $15.47 | $15.47 | 4,958,400 | — | — |
| 2026-04-20 | $15.84 | $15.84 | 3,740,800 | — | — |
| 2026-04-17 | $15.85 | $15.85 | 3,539,700 | — | — |
| 2026-04-16 | $16.14 | $16.14 | 3,345,600 | — | — |
| 2026-04-15 | $16.01 | $16.01 | 2,917,900 | — | — |
| 2026-04-14 | $15.61 | $15.61 | 3,299,400 | — | — |
| 2026-04-13 | $15.29 | $15.29 | 2,896,300 | — | — |
| 2026-04-10 | $15.25 | $15.25 | 2,325,800 | — | — |
| 2026-04-09 | $15.66 | $15.66 | 2,538,400 | — | — |
| 2026-04-08 | $15.33 | $15.33 | 4,466,300 | — | — |
| 2026-04-07 | $15.05 | $15.05 | 3,342,200 | — | — |
| 2026-04-06 | $14.66 | $14.66 | 2,949,200 | — | — |
| 2026-04-02 | $14.77 | $14.77 | 2,741,200 | — | — |
| 2026-04-01 | $15.00 | $15.00 | 3,512,800 | — | — |
| 2026-03-31 | $15.03 | $15.03 | 7,440,200 | — | — |
| 2026-03-30 | $13.99 | $13.99 | 2,303,000 | — | — |
| 2026-03-27 | $13.77 | $13.77 | 3,503,700 | — | — |
| 2026-03-26 | $14.57 | $14.57 | 2,457,800 | — | — |
| 2026-03-25 | $14.66 | $14.66 | 2,105,200 | — | — |
| 2026-03-24 | $14.47 | $14.47 | 3,653,400 | — | — |
| 2026-03-23 | $14.44 | $14.44 | 4,191,600 | — | — |
| 2026-03-20 | $13.67 | $13.67 | 5,488,200 | — | — |
| 2026-03-19 | $14.16 | $14.16 | 4,126,800 | — | — |
| 2026-03-18 | $13.84 | $13.84 | 2,804,500 | — | — |
| 2026-03-17 | $13.97 | $13.97 | 2,992,400 | — | — |
| 2026-03-16 | $13.98 | $13.98 | 3,677,900 | — | — |
| 2026-03-13 | $14.31 | $14.31 | 3,346,100 | — | — |
| 2026-03-12 | $14.53 | $14.53 | 3,345,700 | — | — |
| 2026-03-11 | $14.87 | $14.87 | 5,514,500 | — | — |
| 2026-03-10 | $14.33 | $14.33 | 5,076,900 | — | — |
| 2026-03-09 | $14.70 | $14.70 | 4,475,800 | — | — |
| 2026-03-06 | $14.64 | $14.64 | 4,465,500 | — | — |
| 2026-03-05 | $15.47 | $15.47 | 5,350,200 | — | — |
| 2026-03-04 | $15.27 | $15.27 | 4,277,000 | — | — |
| 2026-03-03 | $14.93 | $14.93 | 5,137,900 | — | — |
| 2026-03-02 | $14.85 | $14.85 | 4,489,100 | — | — |
| 2026-02-27 | $15.64 | $15.64 | 12,748,000 | — | — |
| 2026-02-26 | $14.64 | $14.64 | 14,644,800 | — | — |
| 2026-02-25 | $12.54 | $12.54 | 3,663,500 | — | — |
| 2026-02-24 | $12.72 | $12.72 | 3,888,500 | — | — |
| 2026-02-23 | $12.17 | $12.17 | 5,462,400 | — | — |
| 2026-02-20 | $13.02 | $13.02 | 2,330,800 | — | — |
| 2026-02-19 | $13.33 | $13.33 | 3,795,500 | — | — |
| 2026-02-18 | $13.14 | $13.14 | 5,579,100 | — | — |
| 2026-02-17 | $12.05 | $12.05 | 3,993,700 | — | — |
| 2026-02-13 | $11.76 | $11.76 | 5,543,700 | — | — |
| 2026-02-12 | $12.41 | $12.41 | 4,250,300 | — | — |
| 2026-02-11 | $13.36 | $13.36 | 3,201,200 | — | — |
| 2026-02-10 | $13.88 | $13.88 | 3,135,500 | — | — |
| 2026-02-09 | $13.60 | $13.60 | 3,841,000 | — | — |
| 2026-02-06 | $13.41 | $13.41 | 6,754,200 | — | — |
| 2026-02-05 | $12.39 | $12.39 | 7,382,300 | — | — |
| 2026-02-04 | $13.04 | $13.04 | 5,278,300 | — | — |
| 2026-02-03 | $12.50 | $12.50 | 3,529,700 | — | — |
| 2026-02-02 | $12.60 | $12.60 | 2,598,300 | — | — |
| 2026-01-30 | $12.84 | $12.84 | 4,399,700 | — | — |
| 2026-01-29 | $13.15 | $13.15 | 3,892,900 | — | — |
| 2026-01-28 | $13.25 | $13.25 | 5,857,400 | — | — |
| 2026-01-27 | $13.74 | $13.74 | 2,965,000 | — | — |
| 2026-01-26 | $14.13 | $14.13 | 2,955,300 | — | — |
| 2026-01-23 | $14.27 | $14.27 | 3,986,800 | — | — |
| 2026-01-22 | $14.53 | $14.53 | 6,233,800 | — | — |
| 2026-01-21 | $13.95 | $13.95 | 4,392,600 | — | — |
| 2026-01-20 | $13.73 | $13.73 | 3,974,400 | — | — |
| 2026-01-16 | $14.29 | $14.29 | 3,322,800 | — | — |
| 2026-01-15 | $14.58 | $14.58 | 8,328,700 | — | — |
| 2026-01-14 | $13.84 | $13.84 | 5,071,700 | — | — |
| 2026-01-13 | $13.84 | $13.84 | 3,179,800 | — | — |
| 2026-01-12 | $14.20 | $14.20 | 3,605,700 | — | — |
| 2026-01-09 | $14.43 | $14.43 | 4,129,800 | — | — |
| 2026-01-08 | $14.43 | $14.43 | 5,094,300 | — | — |
| 2026-01-07 | $13.82 | $13.82 | 3,852,400 | — | — |
| 2026-01-06 | $14.81 | $14.81 | 2,770,200 | — | — |
| 2026-01-05 | $15.14 | $15.14 | 3,125,600 | — | — |
| 2026-01-02 | $14.85 | $14.85 | 2,533,300 | — | — |