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
- 1986-11-19 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 | — | — | — | $18.42 | 8,250 |
| 2026-09-03 | — | — | — | $18.39 | 1,186 |
| 2026-09-02 | — | — | — | $18.28 | 1,675 |
| 2026-09-01 | — | — | — | $18.31 | 3,015 |
| 2026-08-31 | — | — | — | $18.54 | 3,337 |
| 2026-08-28 | — | — | — | $18.81 | 3,432 |
| 2026-08-27 | $18.83 | $387.67 | 145,700 | $18.76 | 2,173 |
| 2026-08-26 | $18.76 | $386.23 | 149,500 | $18.75 | 1,670 |
| 2026-08-25 | $18.71 | $385.20 | 269,800 | $18.80 | 4,507 |
| 2026-08-24 | $18.59 | $382.73 | 161,500 | $18.72 | 2,115 |
| 2026-08-21 | $18.71 | $385.20 | 126,700 | $18.72 | 1,976 |
| 2026-08-20 | $18.55 | $381.90 | 176,500 | $18.70 | 4,184 |
| 2026-08-19 | $18.82 | $387.46 | 171,300 | $18.72 | 6,595 |
| 2026-08-18 | $18.72 | $385.40 | 190,800 | $18.97 | 1,264 |
| 2026-08-17 | $19.03 | $391.79 | 191,100 | $19.03 | 1,871 |
| 2026-08-14 | $18.99 | $390.96 | 185,800 | $18.97 | 2,120 |
| 2026-08-13 | $18.93 | $389.73 | 172,200 | $18.91 | 4,064 |
| 2026-08-12 | $18.85 | $388.08 | 151,700 | $18.82 | 1,730 |
| 2026-08-11 | $18.82 | $387.46 | 151,300 | $18.84 | 2,932 |
| 2026-08-10 | $18.73 | $385.61 | 199,300 | $18.80 | 3,591 |
| 2026-08-07 | $18.82 | $387.46 | 217,000 | $18.76 | 4,676 |
| 2026-08-06 | $18.56 | $382.11 | 153,000 | $18.66 | 3,124 |
| 2026-08-05 | $18.69 | $384.79 | 301,400 | $18.76 | 10,681 |
| 2026-08-04 | $18.73 | $385.61 | 200,600 | $18.59 | 1,592 |
| 2026-08-03 | $18.43 | $379.43 | 196,300 | $18.32 | 5,168 |
| 2026-07-31 | $18.09 | $372.43 | 244,100 | $18.07 | 4,728 |
| 2026-07-30 | $18.00 | $370.58 | 230,000 | $18.02 | 8,230 |
| 2026-07-29 | $17.88 | $368.11 | 179,600 | $17.92 | 5,015 |
| 2026-07-28 | $18.16 | $373.87 | 213,300 | $18.08 | 12,279 |
| 2026-07-27 | $18.08 | $372.23 | 275,600 | $18.09 | 8,747 |
| 2026-07-24 | $18.04 | $371.40 | 265,000 | $18.00 | 7,443 |
| 2026-07-23 | $17.98 | $370.17 | 301,300 | $18.03 | 7,536 |
| 2026-07-22 | $18.05 | $371.61 | 298,900 | $18.16 | 10,020 |
| 2026-07-21 | $18.13 | $373.26 | 283,300 | $17.97 | 4,820 |
| 2026-07-20 | $17.95 | $369.55 | 232,900 | $18.05 | 8,549 |
| 2026-07-17 | $17.92 | $368.93 | 1,847,200 | — | — |
| 2026-07-16 | $18.00 | $370.58 | 393,800 | — | — |
| 2026-07-15 | $18.10 | $372.64 | 317,100 | — | — |
| 2026-07-14 | $18.15 | $373.67 | 380,900 | — | — |
| 2026-07-13 | $17.92 | $368.93 | 392,800 | — | — |
| 2026-07-10 | $18.11 | $372.85 | 283,300 | — | — |
| 2026-07-09 | $18.19 | $374.49 | 226,000 | — | — |
| 2026-07-08 | $17.93 | $369.14 | 303,200 | — | — |
| 2026-07-07 | $18.17 | $374.08 | 413,700 | — | — |
| 2026-07-06 | $18.37 | $378.20 | 513,200 | — | — |
| 2026-07-02 | $18.47 | $380.26 | 451,900 | — | — |
| 2026-07-01 | $18.51 | $381.08 | 316,100 | — | — |
| 2026-06-30 | $18.47 | $380.26 | 322,200 | — | — |
| 2026-06-29 | $18.36 | $377.99 | 383,200 | — | — |
| 2026-06-26 | $18.28 | $376.35 | 235,700 | — | — |
| 2026-06-25 | $18.31 | $376.96 | 320,100 | — | — |
| 2026-06-24 | $18.06 | $371.82 | 373,300 | — | — |
| 2026-06-23 | $17.89 | $368.32 | 550,700 | — | — |
| 2026-06-22 | $18.07 | $372.02 | 502,700 | — | — |
| 2026-06-18 | $17.94 | $369.35 | 512,100 | — | — |
| 2026-06-17 | $17.76 | $365.64 | 472,600 | — | — |
| 2026-06-16 | $17.92 | $368.93 | 412,200 | — | — |
| 2026-06-15 | $18.11 | $372.85 | 373,600 | — | — |
| 2026-06-12 | $17.95 | $369.55 | 332,600 | — | — |
| 2026-06-11 | $17.56 | $361.52 | 898,200 | — | — |
| 2026-06-10 | $17.50 | $353.90 | 503,900 | — | — |
| 2026-06-09 | $17.75 | $358.96 | 603,900 | — | — |
| 2026-06-08 | $17.77 | $359.36 | 336,400 | — | — |
| 2026-06-05 | $17.63 | $356.53 | 438,900 | — | — |
| 2026-06-04 | $18.16 | $367.25 | 372,500 | — | — |
| 2026-06-03 | $18.20 | $368.06 | 187,600 | — | — |
| 2026-06-02 | $18.48 | $373.72 | 184,500 | — | — |
| 2026-06-01 | $18.39 | $371.90 | 251,900 | — | — |
| 2026-05-29 | $18.56 | $375.34 | 232,300 | — | — |
| 2026-05-28 | $18.62 | $376.55 | 144,200 | — | — |
| 2026-05-27 | $18.51 | $374.33 | 120,200 | — | — |
| 2026-05-26 | $18.66 | $377.36 | 183,100 | — | — |
| 2026-05-22 | $18.31 | $370.29 | 110,100 | — | — |
| 2026-05-21 | $18.12 | $366.44 | 89,000 | — | — |
| 2026-05-20 | $18.00 | $364.02 | 99,700 | — | — |
| 2026-05-19 | $17.67 | $357.34 | 138,200 | — | — |
| 2026-05-18 | $17.75 | $358.96 | 236,800 | — | — |
| 2026-05-15 | $18.02 | $364.42 | 166,000 | — | — |
| 2026-05-14 | $18.43 | $372.71 | 220,600 | — | — |
| 2026-05-13 | $18.47 | $373.52 | 163,100 | — | — |
| 2026-05-12 | $18.42 | $372.51 | 175,300 | — | — |
| 2026-05-11 | $18.76 | $379.39 | 201,600 | — | — |
| 2026-05-08 | $18.68 | $377.77 | 177,000 | — | — |
| 2026-05-07 | $18.57 | $375.54 | 170,800 | — | — |
| 2026-05-06 | $18.70 | $378.17 | 210,200 | — | — |
| 2026-05-05 | $18.52 | $374.53 | 111,100 | — | — |
| 2026-05-04 | $18.34 | $370.89 | 150,800 | — | — |
| 2026-05-01 | $18.50 | $374.13 | 168,500 | — | — |
| 2026-04-30 | $18.40 | $372.11 | 197,900 | — | — |
| 2026-04-29 | $18.20 | $368.06 | 145,600 | — | — |
| 2026-04-28 | $18.23 | $368.67 | 118,700 | — | — |
| 2026-04-27 | $18.47 | $373.52 | 137,400 | — | — |
| 2026-04-24 | $18.34 | $370.89 | 112,800 | — | — |
| 2026-04-23 | $18.22 | $368.47 | 144,300 | — | — |
| 2026-04-22 | $18.30 | $370.08 | 92,500 | — | — |
| 2026-04-21 | $18.23 | $368.67 | 147,600 | — | — |
| 2026-04-20 | $18.20 | $368.06 | 182,200 | — | — |
| 2026-04-17 | $18.05 | $365.03 | 213,600 | — | — |
| 2026-04-16 | $17.74 | $358.76 | 216,000 | — | — |
| 2026-04-15 | $18.03 | $364.62 | 136,000 | — | — |
| 2026-04-14 | $18.13 | $366.65 | 195,300 | — | — |
| 2026-04-13 | $17.92 | $362.40 | 150,500 | — | — |
| 2026-04-10 | $17.78 | $359.57 | 157,200 | — | — |
| 2026-04-09 | $17.72 | $358.35 | 288,600 | — | — |
| 2026-04-08 | $17.47 | $353.30 | 233,400 | — | — |
| 2026-04-07 | $16.86 | $340.96 | 127,600 | — | — |
| 2026-04-06 | $16.90 | $341.77 | 229,200 | — | — |
| 2026-04-02 | $16.90 | $341.77 | 195,400 | — | — |
| 2026-04-01 | $16.98 | $343.39 | 201,700 | — | — |
| 2026-03-31 | $16.60 | $335.70 | 224,500 | — | — |
| 2026-03-30 | $16.09 | $325.39 | 294,900 | — | — |
| 2026-03-27 | $16.12 | $326.00 | 154,200 | — | — |
| 2026-03-26 | $16.41 | $331.86 | 213,600 | — | — |
| 2026-03-25 | $16.89 | $341.57 | 164,000 | — | — |
| 2026-03-24 | $16.62 | $336.11 | 165,300 | — | — |
| 2026-03-23 | $16.34 | $330.45 | 334,200 | — | — |
| 2026-03-20 | $16.20 | $327.61 | 224,200 | — | — |
| 2026-03-19 | $16.64 | $336.51 | 162,600 | — | — |
| 2026-03-18 | $16.68 | $337.32 | 132,300 | — | — |
| 2026-03-17 | $16.85 | $340.76 | 160,900 | — | — |
| 2026-03-16 | $16.70 | $337.73 | 262,600 | — | — |
| 2026-03-13 | $16.46 | $332.87 | 214,500 | — | — |
| 2026-03-12 | $16.74 | $338.53 | 177,100 | — | — |
| 2026-03-11 | $17.17 | $341.16 | 179,800 | — | — |
| 2026-03-10 | $17.20 | $341.76 | 245,500 | — | — |
| 2026-03-09 | $17.08 | $339.38 | 708,800 | — | — |
| 2026-03-06 | $17.30 | $343.75 | 263,200 | — | — |
| 2026-03-05 | $17.67 | $351.10 | 227,100 | — | — |
| 2026-03-04 | $18.12 | $360.04 | 262,500 | — | — |
| 2026-03-03 | $18.14 | $360.44 | 331,400 | — | — |
| 2026-03-02 | $18.59 | $369.38 | 206,500 | — | — |
| 2026-02-27 | $18.36 | $364.81 | 241,200 | — | — |
| 2026-02-26 | $18.65 | $370.57 | 240,900 | — | — |
| 2026-02-25 | $18.44 | $366.40 | 192,000 | — | — |
| 2026-02-24 | $18.44 | $366.40 | 184,200 | — | — |
| 2026-02-23 | $18.26 | $362.82 | 237,100 | — | — |
| 2026-02-20 | $18.46 | $366.80 | 296,500 | — | — |
| 2026-02-19 | $18.49 | $367.39 | 243,600 | — | — |
| 2026-02-18 | $18.60 | $369.58 | 480,200 | — | — |
| 2026-02-17 | $18.47 | $366.99 | 303,700 | — | — |
| 2026-02-13 | $18.37 | $365.01 | 370,200 | — | — |
| 2026-02-12 | $17.99 | $357.46 | 218,000 | — | — |
| 2026-02-11 | $18.17 | $361.03 | 377,100 | — | — |
| 2026-02-10 | $18.18 | $361.23 | 345,500 | — | — |
| 2026-02-09 | $18.12 | $360.04 | 400,200 | — | — |
| 2026-02-06 | $17.87 | $355.07 | 481,900 | — | — |
| 2026-02-05 | $17.32 | $344.14 | 474,000 | — | — |
| 2026-02-04 | $17.46 | $346.93 | 349,900 | — | — |
| 2026-02-03 | $17.52 | $348.12 | 592,500 | — | — |
| 2026-02-02 | $17.48 | $347.32 | 371,900 | — | — |
| 2026-01-30 | $17.37 | $345.14 | 300,100 | — | — |
| 2026-01-29 | $17.45 | $346.73 | 216,100 | — | — |
| 2026-01-28 | $17.46 | $346.93 | 314,600 | — | — |
| 2026-01-27 | $17.51 | $347.92 | 464,400 | — | — |
| 2026-01-26 | $17.60 | $349.71 | 451,100 | — | — |
| 2026-01-23 | $17.46 | $346.93 | 367,200 | — | — |
| 2026-01-22 | $17.50 | $347.72 | 402,100 | — | — |
| 2026-01-21 | $17.43 | $346.33 | 554,400 | — | — |
| 2026-01-20 | $17.12 | $340.17 | 509,800 | — | — |
| 2026-01-16 | $17.39 | $345.54 | 2,061,800 | — | — |
| 2026-01-15 | $17.21 | $341.96 | 574,600 | — | — |
| 2026-01-14 | $17.13 | $340.37 | 838,900 | — | — |
| 2026-01-13 | $17.05 | $338.78 | 626,500 | — | — |
| 2026-01-12 | $17.03 | $338.38 | 660,900 | — | — |
| 2026-01-09 | $16.82 | $334.21 | 308,500 | — | — |
| 2026-01-08 | $16.74 | $332.62 | 332,200 | — | — |
| 2026-01-07 | $16.62 | $330.24 | 488,100 | — | — |
| 2026-01-06 | $16.61 | $330.04 | 569,800 | — | — |
| 2026-01-05 | $16.36 | $325.07 | 425,400 | — | — |
| 2026-01-02 | $16.12 | $320.30 | 393,300 | — | — |