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
- 1996-11-18 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 | — | — | — | $15.97 | 36,267 |
| 2026-09-03 | — | — | — | $16.24 | 36,506 |
| 2026-09-02 | — | — | — | $16.17 | 32,880 |
| 2026-09-01 | — | — | — | $16.58 | 31,412 |
| 2026-08-31 | — | — | — | $16.56 | 36,019 |
| 2026-08-28 | — | — | — | $16.77 | 19,239 |
| 2026-08-27 | $16.66 | $42.15 | 422,900 | $16.57 | 21,065 |
| 2026-08-26 | $16.43 | $41.56 | 424,300 | $16.59 | 23,304 |
| 2026-08-25 | $16.59 | $41.97 | 431,500 | $16.55 | 26,425 |
| 2026-08-24 | $16.64 | $42.10 | 403,300 | $16.46 | 19,899 |
| 2026-08-21 | $16.28 | $41.19 | 527,500 | $16.15 | 43,037 |
| 2026-08-20 | $16.07 | $40.65 | 407,800 | $16.04 | 23,492 |
| 2026-08-19 | $16.06 | $40.63 | 423,600 | $16.02 | 38,794 |
| 2026-08-18 | $15.97 | $40.40 | 689,700 | $16.05 | 25,793 |
| 2026-08-17 | $16.15 | $40.86 | 542,700 | $16.14 | 34,162 |
| 2026-08-14 | $16.15 | $40.86 | 688,700 | $16.44 | 28,937 |
| 2026-08-13 | $16.25 | $40.83 | 1,010,100 | $16.19 | 44,357 |
| 2026-08-12 | $16.12 | $40.50 | 785,000 | $16.11 | 38,106 |
| 2026-08-11 | $16.16 | $40.60 | 624,900 | $16.32 | 23,921 |
| 2026-08-10 | $16.44 | $41.31 | 1,260,600 | $16.37 | 50,306 |
| 2026-08-07 | $16.46 | $41.36 | 609,800 | $16.31 | 35,208 |
| 2026-08-06 | $16.57 | $41.63 | 409,100 | $16.65 | 18,960 |
| 2026-08-05 | $16.68 | $41.91 | 852,700 | $17.02 | 39,519 |
| 2026-08-04 | $16.55 | $41.58 | 934,700 | $16.43 | 57,030 |
| 2026-08-03 | $16.76 | $42.11 | 872,700 | $16.95 | 40,957 |
| 2026-07-31 | $16.94 | $42.56 | 1,292,700 | $16.79 | 81,913 |
| 2026-07-30 | $17.41 | $43.75 | 852,700 | $17.46 | 39,948 |
| 2026-07-29 | $17.64 | $44.32 | 831,300 | $17.59 | 46,252 |
| 2026-07-28 | $17.44 | $43.82 | 648,300 | $16.88 | 43,533 |
| 2026-07-27 | $16.74 | $42.06 | 554,300 | $16.58 | 37,896 |
| 2026-07-24 | $16.29 | $40.93 | 707,900 | $16.24 | 28,994 |
| 2026-07-23 | $16.04 | $40.30 | 727,700 | $16.08 | 30,892 |
| 2026-07-22 | $16.09 | $40.43 | 716,500 | $16.44 | 37,367 |
| 2026-07-21 | $16.44 | $41.31 | 578,200 | $16.51 | 34,948 |
| 2026-07-20 | $16.61 | $41.74 | 485,400 | $16.79 | 23,793 |
| 2026-07-17 | $16.92 | $42.51 | 658,500 | — | — |
| 2026-07-16 | $16.89 | $42.44 | 648,800 | — | — |
| 2026-07-15 | $16.52 | $41.51 | 1,084,800 | — | — |
| 2026-07-14 | $16.57 | $41.63 | 3,037,400 | — | — |
| 2026-07-13 | $17.61 | $44.25 | 901,400 | — | — |
| 2026-07-10 | $16.91 | $42.49 | 485,400 | — | — |
| 2026-07-09 | $16.88 | $42.41 | 639,300 | — | — |
| 2026-07-08 | $16.88 | $42.41 | 572,200 | — | — |
| 2026-07-07 | $16.86 | $42.36 | 585,300 | — | — |
| 2026-07-06 | $16.54 | $41.56 | 832,500 | — | — |
| 2026-07-02 | $16.71 | $41.99 | 836,800 | — | — |
| 2026-07-01 | $16.39 | $41.18 | 1,074,100 | — | — |
| 2026-06-30 | $15.89 | $39.93 | 777,400 | — | — |
| 2026-06-29 | $15.59 | $39.17 | 596,000 | — | — |
| 2026-06-26 | $15.54 | $39.05 | 616,100 | — | — |
| 2026-06-25 | $15.13 | $38.02 | 626,300 | — | — |
| 2026-06-24 | $15.06 | $37.84 | 486,600 | — | — |
| 2026-06-23 | $14.99 | $37.66 | 753,600 | — | — |
| 2026-06-22 | $14.92 | $37.49 | 704,500 | — | — |
| 2026-06-18 | $14.88 | $37.39 | 1,017,800 | — | — |
| 2026-06-17 | $15.18 | $38.14 | 826,800 | — | — |
| 2026-06-16 | $15.29 | $38.42 | 777,800 | — | — |
| 2026-06-15 | $15.25 | $38.32 | 604,600 | — | — |
| 2026-06-12 | $15.41 | $38.72 | 777,700 | — | — |
| 2026-06-11 | $15.33 | $38.52 | 1,150,200 | — | — |
| 2026-06-10 | $15.34 | $38.54 | 1,007,100 | — | — |
| 2026-06-09 | $15.48 | $38.90 | 825,500 | — | — |
| 2026-06-08 | $15.45 | $38.82 | 692,000 | — | — |
| 2026-06-05 | $15.56 | $39.10 | 856,900 | — | — |
| 2026-06-04 | $15.30 | $38.44 | 639,200 | — | — |
| 2026-06-03 | $15.00 | $37.69 | 886,400 | — | — |
| 2026-06-02 | $15.19 | $38.17 | 1,021,300 | — | — |
| 2026-06-01 | $15.27 | $38.37 | 961,400 | — | — |
| 2026-05-29 | $14.82 | $37.24 | 1,210,400 | — | — |
| 2026-05-28 | $15.01 | $37.72 | 1,031,500 | — | — |
| 2026-05-27 | $15.11 | $37.97 | 1,001,000 | — | — |
| 2026-05-26 | $15.20 | $38.19 | 992,600 | — | — |
| 2026-05-22 | $15.19 | $38.17 | 990,200 | — | — |
| 2026-05-21 | $15.13 | $38.02 | 540,300 | — | — |
| 2026-05-20 | $15.16 | $38.09 | 686,000 | — | — |
| 2026-05-19 | $15.13 | $38.02 | 676,000 | — | — |
| 2026-05-18 | $15.29 | $38.42 | 972,800 | — | — |
| 2026-05-15 | $14.57 | $36.61 | 588,600 | — | — |
| 2026-05-14 | $14.70 | $36.94 | 891,000 | — | — |
| 2026-05-13 | $14.67 | $36.86 | 685,400 | — | — |
| 2026-05-12 | $14.73 | $37.01 | 785,000 | — | — |
| 2026-05-11 | $14.70 | $36.94 | 663,000 | — | — |
| 2026-05-08 | $14.86 | $37.34 | 932,400 | — | — |
| 2026-05-07 | $15.07 | $37.87 | 1,631,100 | — | — |
| 2026-05-06 | $15.22 | $38.24 | 1,651,700 | — | — |
| 2026-05-05 | $15.15 | $38.07 | 1,544,600 | — | — |
| 2026-05-04 | $14.89 | $37.41 | 673,500 | — | — |
| 2026-05-01 | $15.08 | $37.89 | 1,512,500 | — | — |
| 2026-04-30 | $14.68 | $36.89 | 1,018,400 | — | — |
| 2026-04-29 | $14.45 | $36.31 | 1,062,000 | — | — |
| 2026-04-28 | $14.44 | $36.28 | 477,700 | — | — |
| 2026-04-27 | $14.56 | $36.58 | 717,200 | — | — |
| 2026-04-24 | $14.47 | $36.36 | 1,193,100 | — | — |
| 2026-04-23 | $14.44 | $36.28 | 940,500 | — | — |
| 2026-04-22 | $14.75 | $37.06 | 901,100 | — | — |
| 2026-04-21 | $14.65 | $36.81 | 1,357,500 | — | — |
| 2026-04-20 | $14.66 | $36.84 | 1,375,800 | — | — |
| 2026-04-17 | $14.66 | $36.84 | 1,294,000 | — | — |
| 2026-04-16 | $14.60 | $36.68 | 1,570,500 | — | — |
| 2026-04-15 | $14.20 | $35.68 | 1,039,400 | — | — |