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
- 1983-10-28 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 | — | — | — | $17.15 | 2,737 |
| 2026-09-03 | — | — | — | $16.92 | 3,821 |
| 2026-09-02 | — | — | — | $16.60 | 4,553 |
| 2026-09-01 | — | — | — | $17.14 | 3,817 |
| 2026-08-31 | — | — | — | $18.04 | 6,849 |
| 2026-08-28 | — | — | — | $17.91 | 5,747 |
| 2026-08-27 | $17.99 | $41.72 | 129,200 | $18.07 | 7,358 |
| 2026-08-26 | $17.78 | $41.24 | 263,200 | $17.16 | 10,429 |
| 2026-08-25 | $16.87 | $39.13 | 147,500 | $17.20 | 6,061 |
| 2026-08-24 | $16.81 | $38.99 | 180,400 | $16.93 | 10,682 |
| 2026-08-21 | $17.21 | $39.91 | 319,200 | $17.91 | 10,158 |
| 2026-08-20 | $17.51 | $40.61 | 202,300 | $18.07 | 5,985 |
| 2026-08-19 | $18.04 | $41.84 | 208,800 | $18.66 | 11,357 |
| 2026-08-18 | $19.01 | $44.09 | 250,000 | $19.38 | 16,891 |
| 2026-08-17 | $19.92 | $46.20 | 148,000 | $20.12 | 9,692 |
| 2026-08-14 | $20.34 | $47.17 | 224,300 | $20.09 | 11,349 |
| 2026-08-13 | $20.41 | $47.34 | 128,800 | $20.50 | 3,995 |
| 2026-08-12 | $20.57 | $47.71 | 116,900 | $20.49 | 2,698 |
| 2026-08-11 | $20.20 | $46.85 | 139,200 | $20.14 | 2,891 |
| 2026-08-10 | $19.89 | $46.13 | 197,600 | $20.44 | 9,477 |
| 2026-08-07 | $20.66 | $47.92 | 269,800 | $20.62 | 3,984 |
| 2026-08-06 | $20.74 | $47.96 | 635,500 | $21.16 | 7,591 |
| 2026-08-05 | $20.98 | $48.52 | 353,300 | $20.92 | 10,155 |
| 2026-08-04 | $21.38 | $49.44 | 667,600 | $19.86 | 19,666 |
| 2026-08-03 | $19.65 | $45.44 | 403,100 | $18.41 | 7,537 |
| 2026-07-31 | $18.29 | $42.30 | 201,400 | $18.21 | 5,394 |
| 2026-07-30 | $18.13 | $41.93 | 281,000 | $17.59 | 4,626 |
| 2026-07-29 | $16.69 | $38.60 | 556,600 | $18.53 | 20,021 |
| 2026-07-28 | $18.76 | $43.38 | 777,200 | $19.28 | 35,229 |
| 2026-07-27 | $18.48 | $42.74 | 292,100 | $18.09 | 9,131 |
| 2026-07-24 | $17.96 | $41.53 | 829,900 | $21.59 | 19,167 |
| 2026-07-23 | $21.82 | $50.46 | 1,065,700 | $21.60 | 30,747 |
| 2026-07-22 | $18.01 | $41.65 | 509,200 | $17.15 | 9,708 |
| 2026-07-21 | $17.18 | $39.73 | 101,200 | $16.96 | 3,572 |
| 2026-07-20 | $16.56 | $38.30 | 187,200 | $17.39 | 9,747 |
| 2026-07-17 | $17.18 | $39.73 | 186,200 | — | — |
| 2026-07-16 | $16.70 | $38.62 | 113,800 | — | — |
| 2026-07-15 | $17.14 | $39.64 | 88,400 | — | — |
| 2026-07-14 | $17.50 | $40.47 | 139,500 | — | — |
| 2026-07-13 | $17.02 | $39.36 | 107,400 | — | — |
| 2026-07-10 | $17.22 | $39.82 | 66,500 | — | — |
| 2026-07-09 | $17.03 | $39.38 | 129,200 | — | — |
| 2026-07-08 | $16.63 | $38.46 | 144,300 | — | — |
| 2026-07-07 | $16.15 | $37.35 | 240,500 | — | — |
| 2026-07-06 | $16.92 | $39.13 | 141,900 | — | — |
| 2026-07-02 | $16.61 | $38.41 | 212,200 | — | — |
| 2026-07-01 | $18.77 | $43.41 | 109,300 | — | — |
| 2026-06-30 | $19.01 | $43.96 | 214,200 | — | — |
| 2026-06-29 | $18.35 | $42.43 | 114,200 | — | — |
| 2026-06-26 | $17.63 | $40.77 | 430,800 | — | — |
| 2026-06-25 | $18.06 | $41.76 | 153,200 | — | — |
| 2026-06-24 | $17.61 | $40.72 | 149,800 | — | — |
| 2026-06-23 | $17.82 | $41.21 | 126,000 | — | — |
| 2026-06-22 | $18.31 | $42.34 | 172,000 | — | — |
| 2026-06-18 | $18.60 | $43.01 | 168,700 | — | — |
| 2026-06-17 | $17.45 | $40.35 | 132,700 | — | — |
| 2026-06-16 | $17.58 | $40.65 | 99,000 | — | — |
| 2026-06-15 | $18.24 | $42.18 | 129,300 | — | — |
| 2026-06-12 | $17.55 | $40.58 | 186,100 | — | — |
| 2026-06-11 | $17.37 | $40.17 | 158,000 | — | — |
| 2026-06-10 | $16.34 | $37.79 | 167,000 | — | — |
| 2026-06-09 | $16.26 | $37.60 | 241,300 | — | — |
| 2026-06-08 | $16.63 | $38.46 | 182,700 | — | — |
| 2026-06-05 | $16.20 | $37.46 | 442,000 | — | — |
| 2026-06-04 | $17.22 | $39.82 | 150,800 | — | — |
| 2026-06-03 | $16.49 | $38.13 | 229,100 | — | — |
| 2026-06-02 | $17.79 | $41.14 | 240,000 | — | — |
| 2026-06-01 | $16.79 | $38.83 | 268,100 | — | — |
| 2026-05-29 | $16.98 | $39.27 | 260,600 | — | — |
| 2026-05-28 | $17.03 | $39.38 | 245,200 | — | — |
| 2026-05-27 | $17.49 | $40.45 | 294,600 | — | — |
| 2026-05-26 | $17.85 | $41.28 | 446,000 | — | — |
| 2026-05-22 | $17.55 | $40.58 | 765,300 | — | — |
| 2026-05-21 | $18.42 | $42.60 | 771,000 | — | — |
| 2026-05-20 | $16.95 | $39.20 | 517,800 | — | — |
| 2026-05-19 | $15.29 | $35.36 | 189,100 | — | — |
| 2026-05-18 | $15.75 | $36.42 | 323,200 | — | — |
| 2026-05-15 | $16.96 | $39.22 | 1,114,900 | — | — |
| 2026-05-14 | $17.50 | $40.47 | 603,500 | — | — |
| 2026-05-13 | $16.34 | $37.79 | 359,300 | — | — |
| 2026-05-12 | $15.12 | $34.97 | 77,500 | — | — |
| 2026-05-11 | $15.41 | $35.64 | 82,500 | — | — |
| 2026-05-08 | $15.38 | $35.57 | 140,200 | — | — |
| 2026-05-07 | $14.86 | $34.23 | 70,700 | — | — |
| 2026-05-06 | $15.12 | $34.82 | 87,100 | — | — |
| 2026-05-05 | $14.69 | $33.83 | 98,200 | — | — |
| 2026-05-04 | $14.59 | $33.60 | 75,000 | — | — |
| 2026-05-01 | $14.48 | $33.35 | 56,900 | — | — |
| 2026-04-30 | $14.40 | $33.17 | 61,700 | — | — |
| 2026-04-29 | $13.75 | $31.67 | 91,700 | — | — |
| 2026-04-28 | $14.17 | $32.64 | 63,900 | — | — |
| 2026-04-27 | $14.28 | $32.89 | 78,400 | — | — |
| 2026-04-24 | $14.44 | $33.26 | 114,900 | — | — |
| 2026-04-23 | $14.14 | $32.57 | 176,500 | — | — |
| 2026-04-22 | $13.80 | $31.78 | 93,800 | — | — |
| 2026-04-21 | $13.67 | $31.48 | 68,800 | — | — |
| 2026-04-20 | $14.16 | $32.61 | 109,600 | — | — |
| 2026-04-17 | $13.65 | $31.44 | 96,700 | — | — |
| 2026-04-16 | $13.14 | $30.26 | 97,500 | — | — |
| 2026-04-15 | $13.28 | $30.59 | 72,700 | — | — |