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
- 1991-02-01 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 | — | — | — | $13.74 | 55,952 |
| 2026-09-03 | — | — | — | $14.14 | 47,658 |
| 2026-09-02 | — | — | — | $13.78 | 46,180 |
| 2026-09-01 | — | — | — | $14.46 | 59,029 |
| 2026-08-31 | — | — | — | $14.51 | 49,973 |
| 2026-08-28 | — | — | — | $15.00 | 81,594 |
| 2026-08-27 | $15.32 | $15.32 | 816,100 | $15.22 | 68,636 |
| 2026-08-26 | $14.91 | $14.91 | 1,599,000 | $15.09 | 98,037 |
| 2026-08-25 | $15.05 | $15.05 | 987,300 | $14.52 | 67,443 |
| 2026-08-24 | $14.49 | $14.49 | 1,039,100 | $15.00 | 73,342 |
| 2026-08-21 | $14.74 | $14.74 | 2,022,100 | $14.80 | 120,323 |
| 2026-08-20 | $14.85 | $14.85 | 2,508,000 | $13.73 | 180,874 |
| 2026-08-19 | $13.80 | $13.80 | 1,315,300 | $13.69 | 85,974 |
| 2026-08-18 | $13.43 | $13.43 | 1,378,600 | $14.39 | 110,909 |
| 2026-08-17 | $14.58 | $14.58 | 1,236,100 | $14.39 | 94,388 |
| 2026-08-14 | $14.30 | $14.30 | 917,900 | $14.79 | 52,966 |
| 2026-08-13 | $15.09 | $15.09 | 1,446,400 | $14.83 | 96,190 |
| 2026-08-12 | $14.83 | $14.83 | 1,953,000 | $13.88 | 164,445 |
| 2026-08-11 | $13.99 | $13.99 | 1,495,600 | $13.59 | 106,036 |
| 2026-08-10 | $13.75 | $13.75 | 2,808,300 | $12.17 | 180,094 |
| 2026-08-07 | $12.29 | $12.29 | 4,890,300 | $12.70 | 253,647 |
| 2026-08-06 | $16.32 | $16.32 | 2,749,600 | $17.13 | 187,795 |
| 2026-08-05 | $17.50 | $17.50 | 1,212,500 | $17.02 | 85,026 |
| 2026-08-04 | $17.58 | $17.58 | 1,181,200 | $17.86 | 85,689 |
| 2026-08-03 | $17.71 | $17.71 | 1,381,900 | $17.09 | 105,002 |
| 2026-07-31 | $16.77 | $16.77 | 739,500 | $16.51 | 48,960 |
| 2026-07-30 | $16.57 | $16.57 | 1,216,800 | $16.49 | 94,210 |
| 2026-07-29 | $16.50 | $16.50 | 1,188,000 | $16.51 | 96,241 |
| 2026-07-28 | $16.67 | $16.67 | 989,700 | $16.80 | 92,866 |
| 2026-07-27 | $16.83 | $16.83 | 1,057,000 | $16.27 | 93,012 |
| 2026-07-24 | $16.05 | $16.05 | 913,000 | $16.66 | 79,332 |
| 2026-07-23 | $16.58 | $16.58 | 806,500 | $16.67 | 67,404 |
| 2026-07-22 | $16.68 | $16.68 | 1,257,000 | $16.54 | 105,225 |
| 2026-07-21 | $16.43 | $16.43 | 1,274,900 | $16.17 | 83,575 |
| 2026-07-20 | $16.58 | $16.58 | 728,900 | $17.04 | 45,100 |
| 2026-07-17 | $17.38 | $17.38 | 1,106,200 | — | — |
| 2026-07-16 | $18.24 | $18.24 | 1,136,900 | — | — |
| 2026-07-15 | $18.23 | $18.23 | 1,347,100 | — | — |
| 2026-07-14 | $17.66 | $17.66 | 784,700 | — | — |
| 2026-07-13 | $17.89 | $17.89 | 1,123,000 | — | — |
| 2026-07-10 | $18.27 | $18.27 | 1,278,400 | — | — |
| 2026-07-09 | $17.44 | $17.44 | 1,074,500 | — | — |
| 2026-07-08 | $17.25 | $17.25 | 1,756,400 | — | — |
| 2026-07-07 | $17.00 | $17.00 | 1,179,700 | — | — |
| 2026-07-06 | $18.00 | $18.00 | 1,059,800 | — | — |
| 2026-07-02 | $18.25 | $18.25 | 1,221,800 | — | — |
| 2026-07-01 | $18.18 | $18.18 | 1,536,500 | — | — |
| 2026-06-30 | $17.52 | $17.52 | 1,688,400 | — | — |
| 2026-06-29 | $18.23 | $18.23 | 6,604,100 | — | — |
| 2026-06-26 | $13.79 | $13.79 | 3,507,600 | — | — |
| 2026-06-25 | $13.52 | $13.52 | 1,458,400 | — | — |
| 2026-06-24 | $12.21 | $12.21 | 1,526,400 | — | — |
| 2026-06-23 | $11.94 | $11.94 | 1,141,700 | — | — |
| 2026-06-22 | $12.37 | $12.37 | 1,390,800 | — | — |
| 2026-06-18 | $13.67 | $13.67 | 2,150,300 | — | — |
| 2026-06-17 | $13.13 | $13.13 | 1,484,700 | — | — |
| 2026-06-16 | $14.12 | $14.12 | 911,100 | — | — |
| 2026-06-15 | $14.57 | $14.57 | 1,339,500 | — | — |
| 2026-06-12 | $14.13 | $14.13 | 1,217,000 | — | — |
| 2026-06-11 | $14.09 | $14.09 | 2,262,300 | — | — |
| 2026-06-10 | $13.50 | $13.50 | 2,773,100 | — | — |
| 2026-06-09 | $13.94 | $13.94 | 1,908,400 | — | — |
| 2026-06-08 | $14.47 | $14.47 | 1,363,400 | — | — |
| 2026-06-05 | $14.33 | $14.33 | 1,439,700 | — | — |
| 2026-06-04 | $15.30 | $15.30 | 2,149,000 | — | — |
| 2026-06-03 | $13.60 | $13.60 | 1,822,800 | — | — |
| 2026-06-02 | $13.29 | $13.29 | 1,463,700 | — | — |
| 2026-06-01 | $13.27 | $13.27 | 1,589,400 | — | — |
| 2026-05-29 | $13.02 | $13.02 | 1,410,800 | — | — |
| 2026-05-28 | $13.07 | $13.07 | 1,997,800 | — | — |
| 2026-05-27 | $12.33 | $12.33 | 1,644,400 | — | — |
| 2026-05-26 | $11.99 | $11.99 | 1,335,400 | — | — |
| 2026-05-22 | $11.86 | $11.86 | 1,280,000 | — | — |
| 2026-05-21 | $12.39 | $12.39 | 1,859,700 | — | — |
| 2026-05-20 | $11.91 | $11.91 | 1,978,600 | — | — |
| 2026-05-19 | $11.38 | $11.38 | 2,249,900 | — | — |
| 2026-05-18 | $10.84 | $10.84 | 2,312,100 | — | — |
| 2026-05-15 | $10.32 | $10.32 | 2,451,300 | — | — |
| 2026-05-14 | $11.39 | $11.39 | 2,316,100 | — | — |
| 2026-05-13 | $11.05 | $11.05 | 2,061,000 | — | — |
| 2026-05-12 | $11.12 | $11.12 | 3,052,600 | — | — |
| 2026-05-11 | $9.96 | $9.96 | 2,477,200 | — | — |
| 2026-05-08 | $10.80 | $10.80 | 2,148,200 | — | — |
| 2026-05-07 | $10.77 | $10.77 | 2,792,000 | — | — |
| 2026-05-06 | $10.96 | $10.96 | 5,473,200 | — | — |
| 2026-05-05 | $11.66 | $11.66 | 3,187,000 | — | — |
| 2026-05-04 | $12.42 | $12.42 | 1,783,400 | — | — |
| 2026-05-01 | $12.64 | $12.64 | 1,415,200 | — | — |
| 2026-04-30 | $12.30 | $12.30 | 1,841,000 | — | — |
| 2026-04-29 | $11.49 | $11.49 | 2,129,300 | — | — |
| 2026-04-28 | $12.02 | $12.02 | 2,466,500 | — | — |
| 2026-04-27 | $12.29 | $12.29 | 2,328,400 | — | — |
| 2026-04-24 | $11.59 | $11.59 | 1,743,400 | — | — |
| 2026-04-23 | $11.24 | $11.24 | 2,206,900 | — | — |
| 2026-04-22 | $11.90 | $11.90 | 2,198,000 | — | — |
| 2026-04-21 | $12.04 | $12.04 | 2,374,400 | — | — |
| 2026-04-20 | $12.89 | $12.89 | 3,707,700 | — | — |
| 2026-04-17 | $12.71 | $12.71 | 4,825,100 | — | — |
| 2026-04-16 | $12.69 | $12.69 | 14,130,300 | — | — |
| 2026-04-15 | $17.49 | $17.49 | 1,827,200 | — | — |
| 2026-04-14 | $17.32 | $17.32 | 1,690,000 | — | — |
| 2026-04-13 | $16.08 | $16.08 | 2,112,900 | — | — |
| 2026-04-10 | $13.85 | $13.85 | 2,498,500 | — | — |
| 2026-04-09 | $14.15 | $14.15 | 1,989,800 | — | — |
| 2026-04-08 | $15.32 | $15.32 | 1,404,700 | — | — |
| 2026-04-07 | $14.98 | $14.98 | 1,785,900 | — | — |
| 2026-04-06 | $15.88 | $15.88 | 1,654,900 | — | — |
| 2026-04-02 | $17.25 | $17.25 | 1,180,200 | — | — |
| 2026-04-01 | $16.58 | $16.58 | 2,470,500 | — | — |
| 2026-03-31 | $16.43 | $16.43 | 2,101,000 | — | — |
| 2026-03-30 | $15.26 | $15.26 | 2,557,700 | — | — |
| 2026-03-27 | $14.78 | $14.78 | 2,166,200 | — | — |
| 2026-03-26 | $15.60 | $15.60 | 1,612,100 | — | — |
| 2026-03-25 | $16.01 | $16.01 | 2,005,500 | — | — |
| 2026-03-24 | $16.17 | $16.17 | 1,797,700 | — | — |
| 2026-03-23 | $16.55 | $16.55 | 2,550,800 | — | — |
| 2026-03-20 | $15.24 | $15.24 | 3,485,700 | — | — |
| 2026-03-19 | $16.57 | $16.57 | 2,312,700 | — | — |
| 2026-03-18 | $17.03 | $17.03 | 2,742,000 | — | — |
| 2026-03-17 | $19.12 | $19.12 | 1,478,100 | — | — |
| 2026-03-16 | $17.65 | $17.65 | 1,365,300 | — | — |
| 2026-03-13 | $17.10 | $17.10 | 1,596,900 | — | — |
| 2026-03-12 | $17.92 | $17.92 | 1,890,500 | — | — |
| 2026-03-11 | $18.02 | $18.02 | 1,356,500 | — | — |
| 2026-03-10 | $19.30 | $19.30 | 1,196,400 | — | — |
| 2026-03-09 | $19.86 | $19.86 | 1,605,300 | — | — |
| 2026-03-06 | $20.83 | $20.83 | 1,177,500 | — | — |
| 2026-03-05 | $21.41 | $21.41 | 1,095,100 | — | — |
| 2026-03-04 | $21.19 | $21.19 | 572,600 | — | — |
| 2026-03-03 | $21.48 | $21.48 | 989,800 | — | — |
| 2026-03-02 | $22.60 | $22.60 | 858,700 | — | — |
| 2026-02-27 | $22.74 | $22.74 | 1,089,100 | — | — |
| 2026-02-26 | $22.70 | $22.70 | 1,218,300 | — | — |
| 2026-02-25 | $23.33 | $23.33 | 1,269,300 | — | — |
| 2026-02-24 | $21.93 | $21.93 | 1,168,500 | — | — |
| 2026-02-23 | $21.19 | $21.19 | 1,144,700 | — | — |
| 2026-02-20 | $22.48 | $22.48 | 1,654,100 | — | — |
| 2026-02-19 | $23.61 | $23.61 | 1,041,900 | — | — |
| 2026-02-18 | $24.16 | $24.16 | 1,080,600 | — | — |
| 2026-02-17 | $23.13 | $23.13 | 1,984,100 | — | — |
| 2026-02-13 | $23.58 | $23.58 | 2,506,200 | — | — |
| 2026-02-12 | $23.74 | $23.74 | 4,258,900 | — | — |
| 2026-02-11 | $28.80 | $28.80 | 1,204,000 | — | — |
| 2026-02-10 | $29.21 | $29.21 | 970,500 | — | — |
| 2026-02-09 | $29.26 | $29.26 | 716,700 | — | — |
| 2026-02-06 | $29.10 | $29.10 | 788,200 | — | — |
| 2026-02-05 | $28.69 | $28.69 | 1,187,100 | — | — |
| 2026-02-04 | $29.31 | $29.31 | 923,800 | — | — |
| 2026-02-03 | $27.98 | $27.98 | 868,700 | — | — |
| 2026-02-02 | $27.65 | $27.65 | 780,600 | — | — |
| 2026-01-30 | $27.17 | $27.17 | 742,500 | — | — |
| 2026-01-29 | $27.41 | $27.41 | 889,000 | — | — |
| 2026-01-28 | $26.79 | $26.79 | 939,100 | — | — |
| 2026-01-27 | $27.28 | $27.28 | 883,900 | — | — |
| 2026-01-26 | $28.68 | $28.68 | 765,600 | — | — |
| 2026-01-23 | $28.09 | $28.09 | 1,261,000 | — | — |
| 2026-01-22 | $30.56 | $30.56 | 1,573,100 | — | — |
| 2026-01-21 | $29.42 | $29.42 | 2,569,400 | — | — |
| 2026-01-20 | $32.73 | $32.73 | 877,500 | — | — |
| 2026-01-16 | $33.20 | $33.20 | 1,257,700 | — | — |
| 2026-01-15 | $35.38 | $35.38 | 719,700 | — | — |
| 2026-01-14 | $34.34 | $34.34 | 716,700 | — | — |
| 2026-01-13 | $33.30 | $33.30 | 783,000 | — | — |
| 2026-01-12 | $33.36 | $33.36 | 978,200 | — | — |
| 2026-01-09 | $33.65 | $33.65 | 1,196,400 | — | — |
| 2026-01-08 | $33.51 | $33.51 | 886,300 | — | — |
| 2026-01-07 | $33.37 | $33.37 | 1,333,800 | — | — |
| 2026-01-06 | $32.50 | $32.50 | 1,419,900 | — | — |
| 2026-01-05 | $30.06 | $30.06 | 807,900 | — | — |
| 2026-01-02 | $28.78 | $28.78 | 530,100 | — | — |