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
- 1989-11-16 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 | — | — | — | $15.17 | 16,808 |
| 2026-09-03 | — | — | — | $15.49 | 4,586 |
| 2026-09-02 | — | — | — | $15.41 | 7,288 |
| 2026-09-01 | — | — | — | $15.14 | 10,101 |
| 2026-08-31 | — | — | — | $15.17 | 10,245 |
| 2026-08-28 | — | — | — | $15.53 | 10,153 |
| 2026-08-27 | $15.35 | $68.79 | 217,700 | $15.31 | 7,431 |
| 2026-08-26 | $15.35 | $68.79 | 210,900 | $15.50 | 11,659 |
| 2026-08-25 | $15.49 | $69.41 | 172,800 | $15.55 | 7,713 |
| 2026-08-24 | $15.53 | $69.59 | 242,800 | $15.38 | 12,042 |
| 2026-08-21 | $15.37 | $68.87 | 223,000 | $15.38 | 5,907 |
| 2026-08-20 | $15.37 | $68.87 | 219,400 | $15.05 | 10,645 |
| 2026-08-19 | $15.20 | $68.11 | 343,400 | $15.11 | 20,519 |
| 2026-08-18 | $14.80 | $66.32 | 221,100 | $15.04 | 9,071 |
| 2026-08-17 | $14.98 | $67.13 | 341,100 | $15.22 | 22,762 |
| 2026-08-14 | $15.25 | $68.34 | 234,300 | $15.51 | 10,599 |
| 2026-08-13 | $15.47 | $69.32 | 190,000 | $15.50 | 5,254 |
| 2026-08-12 | $15.34 | $68.74 | 234,500 | $15.41 | 8,285 |
| 2026-08-11 | $15.30 | $68.56 | 265,300 | $15.51 | 6,299 |
| 2026-08-10 | $15.46 | $69.28 | 317,200 | $16.37 | 19,971 |
| 2026-08-07 | $16.29 | $73.00 | 259,300 | $16.29 | 30,894 |
| 2026-08-06 | $15.99 | $71.65 | 287,700 | $16.28 | 16,776 |
| 2026-08-05 | $16.19 | $72.55 | 264,700 | $16.24 | 11,633 |
| 2026-08-04 | $16.41 | $73.54 | 297,400 | $16.20 | 11,791 |
| 2026-08-03 | $16.45 | $73.71 | 396,800 | $16.46 | 17,526 |
| 2026-07-31 | $16.18 | $72.50 | 403,400 | $16.64 | 15,419 |
| 2026-07-30 | $15.84 | $70.98 | 300,200 | $16.24 | 14,262 |
| 2026-07-29 | $16.35 | $73.27 | 179,200 | $16.75 | 7,033 |
| 2026-07-28 | $16.65 | $74.61 | 219,300 | $16.88 | 13,732 |
| 2026-07-27 | $16.66 | $74.66 | 248,700 | $16.68 | 12,241 |
| 2026-07-24 | $16.56 | $74.21 | 241,700 | $16.33 | 11,816 |
| 2026-07-23 | $16.06 | $71.97 | 426,500 | $16.54 | 15,854 |
| 2026-07-22 | $16.66 | $74.66 | 219,900 | $16.60 | 9,783 |
| 2026-07-21 | $16.71 | $74.88 | 335,600 | $16.42 | 12,645 |
| 2026-07-20 | $16.39 | $73.45 | 333,100 | $16.98 | 17,126 |
| 2026-07-17 | $17.10 | $76.63 | 360,700 | — | — |
| 2026-07-16 | $17.17 | $76.94 | 299,000 | — | — |
| 2026-07-15 | $16.61 | $74.43 | 312,800 | — | — |
| 2026-07-14 | $16.44 | $73.67 | 187,700 | — | — |
| 2026-07-13 | $16.35 | $73.27 | 284,400 | — | — |
| 2026-07-10 | $16.11 | $72.19 | 199,800 | — | — |
| 2026-07-09 | $16.32 | $73.13 | 244,900 | — | — |
| 2026-07-08 | $15.96 | $71.52 | 266,900 | — | — |
| 2026-07-07 | $16.04 | $71.88 | 367,700 | — | — |
| 2026-07-06 | $15.96 | $71.52 | 300,700 | — | — |
| 2026-07-02 | $16.39 | $73.45 | 249,100 | — | — |
| 2026-07-01 | $15.65 | $70.13 | 284,600 | — | — |
| 2026-06-30 | $15.70 | $70.35 | 373,300 | — | — |
| 2026-06-29 | $16.26 | $72.07 | 420,400 | — | — |
| 2026-06-26 | $16.44 | $72.87 | 1,209,800 | — | — |
| 2026-06-25 | $15.69 | $69.54 | 306,800 | — | — |
| 2026-06-24 | $15.74 | $69.77 | 463,600 | — | — |
| 2026-06-23 | $15.53 | $68.83 | 297,800 | — | — |
| 2026-06-22 | $15.21 | $67.42 | 386,200 | — | — |
| 2026-06-18 | $15.34 | $67.99 | 646,900 | — | — |
| 2026-06-17 | $14.87 | $65.91 | 406,000 | — | — |
| 2026-06-16 | $15.69 | $69.54 | 350,700 | — | — |
| 2026-06-15 | $15.69 | $69.54 | 317,900 | — | — |
| 2026-06-12 | $15.81 | $70.08 | 375,800 | — | — |
| 2026-06-11 | $16.09 | $71.32 | 365,800 | — | — |
| 2026-06-10 | $15.75 | $69.81 | 267,600 | — | — |
| 2026-06-09 | $15.83 | $70.16 | 478,200 | — | — |
| 2026-06-08 | $15.64 | $69.32 | 258,600 | — | — |
| 2026-06-05 | $15.48 | $68.61 | 290,800 | — | — |
| 2026-06-04 | $15.20 | $67.37 | 397,200 | — | — |
| 2026-06-03 | $14.88 | $65.95 | 301,400 | — | — |
| 2026-06-02 | $15.10 | $66.93 | 335,700 | — | — |
| 2026-06-01 | $14.69 | $65.11 | 418,000 | — | — |
| 2026-05-29 | $14.97 | $66.35 | 360,300 | — | — |
| 2026-05-28 | $15.15 | $67.15 | 284,600 | — | — |
| 2026-05-27 | $14.98 | $66.40 | 266,900 | — | — |
| 2026-05-26 | $14.69 | $65.11 | 277,600 | — | — |
| 2026-05-22 | $14.66 | $64.98 | 288,100 | — | — |
| 2026-05-21 | $14.46 | $64.09 | 240,100 | — | — |
| 2026-05-20 | $14.66 | $64.98 | 220,400 | — | — |
| 2026-05-19 | $14.22 | $63.03 | 367,500 | — | — |
| 2026-05-18 | $14.42 | $63.91 | 254,100 | — | — |
| 2026-05-15 | $14.17 | $62.81 | 261,800 | — | — |
| 2026-05-14 | $14.61 | $64.76 | 350,800 | — | — |
| 2026-05-13 | $14.72 | $65.24 | 299,900 | — | — |
| 2026-05-12 | $15.23 | $67.50 | 335,000 | — | — |
| 2026-05-11 | $15.21 | $67.42 | 357,800 | — | — |
| 2026-05-08 | $15.13 | $67.06 | 380,600 | — | — |
| 2026-05-07 | $15.41 | $68.30 | 398,600 | — | — |
| 2026-05-06 | $15.09 | $66.88 | 558,900 | — | — |
| 2026-05-05 | $14.62 | $64.80 | 570,000 | — | — |
| 2026-05-04 | $14.49 | $64.22 | 666,800 | — | — |
| 2026-05-01 | $14.86 | $65.86 | 604,600 | — | — |
| 2026-04-30 | $16.02 | $71.01 | 359,600 | — | — |
| 2026-04-29 | $15.81 | $70.08 | 309,800 | — | — |
| 2026-04-28 | $15.96 | $70.74 | 296,700 | — | — |
| 2026-04-27 | $15.95 | $70.70 | 291,700 | — | — |
| 2026-04-24 | $15.99 | $70.87 | 297,200 | — | — |
| 2026-04-23 | $15.73 | $69.72 | 304,600 | — | — |
| 2026-04-22 | $15.45 | $68.48 | 189,800 | — | — |
| 2026-04-21 | $15.55 | $68.92 | 331,200 | — | — |
| 2026-04-20 | $15.59 | $69.10 | 281,100 | — | — |
| 2026-04-17 | $15.48 | $68.61 | 598,300 | — | — |
| 2026-04-16 | $15.21 | $67.42 | 1,020,400 | — | — |
| 2026-04-15 | $15.38 | $68.17 | 235,500 | — | — |
| 2026-04-14 | $15.45 | $68.48 | 273,400 | — | — |
| 2026-04-13 | $15.12 | $67.02 | 263,400 | — | — |
| 2026-04-10 | $15.03 | $66.62 | 271,800 | — | — |
| 2026-04-09 | $14.79 | $65.55 | 406,100 | — | — |
| 2026-04-08 | $14.42 | $63.91 | 802,900 | — | — |
| 2026-04-07 | $13.74 | $60.90 | 340,500 | — | — |
| 2026-04-06 | $13.48 | $59.75 | 380,700 | — | — |
| 2026-04-02 | $13.51 | $59.88 | 404,300 | — | — |
| 2026-04-01 | $13.42 | $59.48 | 287,200 | — | — |
| 2026-03-31 | $13.53 | $59.97 | 306,900 | — | — |
| 2026-03-30 | $13.62 | $59.58 | 342,500 | — | — |
| 2026-03-27 | $13.44 | $58.80 | 311,900 | — | — |
| 2026-03-26 | $13.95 | $61.03 | 214,900 | — | — |
| 2026-03-25 | $14.00 | $61.25 | 301,100 | — | — |
| 2026-03-24 | $13.93 | $60.94 | 261,000 | — | — |
| 2026-03-23 | $14.19 | $62.08 | 447,900 | — | — |
| 2026-03-20 | $13.80 | $60.37 | 836,800 | — | — |
| 2026-03-19 | $14.44 | $63.17 | 308,000 | — | — |
| 2026-03-18 | $14.61 | $63.92 | 265,800 | — | — |
| 2026-03-17 | $14.83 | $64.88 | 313,200 | — | — |
| 2026-03-16 | $14.79 | $64.70 | 266,800 | — | — |
| 2026-03-13 | $14.52 | $63.52 | 249,600 | — | — |
| 2026-03-12 | $14.73 | $64.44 | 214,600 | — | — |
| 2026-03-11 | $14.84 | $64.92 | 187,400 | — | — |
| 2026-03-10 | $15.13 | $66.19 | 248,300 | — | — |
| 2026-03-09 | $15.21 | $66.54 | 256,600 | — | — |
| 2026-03-06 | $15.40 | $67.37 | 296,300 | — | — |
| 2026-03-05 | $15.52 | $67.90 | 222,900 | — | — |
| 2026-03-04 | $15.71 | $68.73 | 289,700 | — | — |
| 2026-03-03 | $15.68 | $68.60 | 508,700 | — | — |
| 2026-03-02 | $16.22 | $70.96 | 273,300 | — | — |
| 2026-02-27 | $16.14 | $70.61 | 418,400 | — | — |
| 2026-02-26 | $16.36 | $71.57 | 213,800 | — | — |
| 2026-02-25 | $16.34 | $71.48 | 520,900 | — | — |
| 2026-02-24 | $15.90 | $69.56 | 360,900 | — | — |
| 2026-02-23 | $15.89 | $69.51 | 280,400 | — | — |
| 2026-02-20 | $15.94 | $69.73 | 257,200 | — | — |
| 2026-02-19 | $15.62 | $68.33 | 262,400 | — | — |
| 2026-02-18 | $15.63 | $68.38 | 315,000 | — | — |
| 2026-02-17 | $16.11 | $70.48 | 288,000 | — | — |
| 2026-02-13 | $15.66 | $68.51 | 405,400 | — | — |
| 2026-02-12 | $14.84 | $64.92 | 382,100 | — | — |
| 2026-02-11 | $15.05 | $65.84 | 331,800 | — | — |
| 2026-02-10 | $15.46 | $67.63 | 486,100 | — | — |
| 2026-02-09 | $15.10 | $66.06 | 281,000 | — | — |
| 2026-02-06 | $15.07 | $65.93 | 393,700 | — | — |
| 2026-02-05 | $14.80 | $64.75 | 604,000 | — | — |
| 2026-02-04 | $14.57 | $63.74 | 301,700 | — | — |
| 2026-02-03 | $14.11 | $61.73 | 308,700 | — | — |
| 2026-02-02 | $14.16 | $61.95 | 483,800 | — | — |
| 2026-01-30 | $14.11 | $61.73 | 379,100 | — | — |
| 2026-01-29 | $13.96 | $61.07 | 392,800 | — | — |
| 2026-01-28 | $13.67 | $59.80 | 343,900 | — | — |
| 2026-01-27 | $13.95 | $61.03 | 323,800 | — | — |
| 2026-01-26 | $14.01 | $61.29 | 277,800 | — | — |
| 2026-01-23 | $14.12 | $61.77 | 492,600 | — | — |
| 2026-01-22 | $14.98 | $65.53 | 291,400 | — | — |
| 2026-01-21 | $14.98 | $65.53 | 395,700 | — | — |
| 2026-01-20 | $14.88 | $65.10 | 374,300 | — | — |
| 2026-01-16 | $14.98 | $65.53 | 436,800 | — | — |
| 2026-01-15 | $15.06 | $65.88 | 296,400 | — | — |
| 2026-01-14 | $14.91 | $65.23 | 266,800 | — | — |
| 2026-01-13 | $14.63 | $64.00 | 273,800 | — | — |
| 2026-01-12 | $14.98 | $65.53 | 293,000 | — | — |
| 2026-01-09 | $14.87 | $65.05 | 324,200 | — | — |
| 2026-01-08 | $14.65 | $64.09 | 694,800 | — | — |
| 2026-01-07 | $14.39 | $62.95 | 1,254,800 | — | — |
| 2026-01-06 | $14.30 | $62.56 | 821,700 | — | — |
| 2026-01-05 | $13.89 | $60.77 | 465,300 | — | — |
| 2026-01-02 | $13.63 | $59.63 | 347,300 | — | — |