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
- 1998-11-16 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 | — | — | — | $18.47 | 16,460 |
| 2026-09-03 | — | — | — | $18.89 | 23,592 |
| 2026-09-02 | — | — | — | $18.22 | 29,834 |
| 2026-09-01 | — | — | — | $18.05 | 46,697 |
| 2026-08-31 | — | — | — | $17.87 | 23,744 |
| 2026-08-28 | — | — | — | $17.62 | 20,507 |
| 2026-08-27 | $17.77 | $41.70 | 434,300 | $17.93 | 23,701 |
| 2026-08-26 | $18.18 | $42.66 | 394,300 | $18.26 | 32,707 |
| 2026-08-25 | $18.26 | $42.85 | 387,200 | $18.04 | 24,779 |
| 2026-08-24 | $18.18 | $42.66 | 632,100 | $17.59 | 38,682 |
| 2026-08-21 | $17.84 | $41.86 | 1,568,500 | $17.68 | 135,144 |
| 2026-08-20 | $17.47 | $41.00 | 937,000 | $17.88 | 61,052 |
| 2026-08-19 | $17.78 | $41.72 | 489,700 | $17.67 | 32,108 |
| 2026-08-18 | $17.28 | $40.55 | 365,000 | $17.59 | 27,529 |
| 2026-08-17 | $17.59 | $41.28 | 376,900 | $17.47 | 21,645 |
| 2026-08-14 | $17.35 | $40.71 | 808,200 | $17.20 | 51,054 |
| 2026-08-13 | $17.31 | $40.62 | 630,500 | $18.04 | 32,981 |
| 2026-08-12 | $18.19 | $42.69 | 495,100 | $18.19 | 62,405 |
| 2026-08-11 | $18.04 | $42.33 | 429,600 | $18.32 | 26,306 |
| 2026-08-10 | $18.39 | $43.16 | 378,400 | $18.52 | 36,517 |
| 2026-08-07 | $18.43 | $43.25 | 504,600 | $18.43 | 44,735 |
| 2026-08-06 | $18.52 | $43.46 | 420,800 | $18.31 | 46,416 |
| 2026-08-05 | $18.27 | $42.87 | 629,700 | $18.48 | 42,567 |
| 2026-08-04 | $18.29 | $42.92 | 616,700 | $18.79 | 28,035 |
| 2026-08-03 | $18.92 | $44.40 | 611,100 | $19.14 | 37,109 |
| 2026-07-31 | $19.17 | $44.99 | 453,100 | $19.29 | 38,229 |
| 2026-07-30 | $19.12 | $44.87 | 513,300 | $19.07 | 38,493 |
| 2026-07-29 | $19.05 | $44.70 | 892,300 | $19.36 | 68,849 |
| 2026-07-28 | $19.79 | $46.44 | 954,600 | $20.26 | 70,489 |
| 2026-07-27 | $20.88 | $49.00 | 476,000 | $21.26 | 29,520 |
| 2026-07-24 | $21.30 | $49.98 | 718,400 | $21.01 | 56,098 |
| 2026-07-23 | $21.05 | $49.40 | 471,700 | $21.28 | 46,589 |
| 2026-07-22 | $22.02 | $51.67 | 491,500 | $22.13 | 67,804 |
| 2026-07-21 | $22.26 | $52.24 | 211,300 | $22.24 | 20,952 |
| 2026-07-20 | $22.24 | $52.19 | 398,200 | $22.23 | 29,146 |
| 2026-07-17 | $22.14 | $51.96 | 604,300 | — | — |
| 2026-07-16 | $22.05 | $51.74 | 369,400 | — | — |
| 2026-07-15 | $22.36 | $52.47 | 676,000 | — | — |
| 2026-07-14 | $22.72 | $53.32 | 1,071,400 | — | — |
| 2026-07-13 | $21.89 | $51.37 | 373,900 | — | — |
| 2026-07-10 | $22.28 | $52.28 | 529,500 | — | — |
| 2026-07-09 | $21.79 | $51.13 | 563,100 | — | — |
| 2026-07-08 | $21.74 | $51.02 | 556,200 | — | — |
| 2026-07-07 | $21.90 | $51.39 | 366,600 | — | — |
| 2026-07-06 | $21.83 | $51.23 | 475,900 | — | — |
| 2026-07-02 | $21.71 | $50.95 | 258,800 | — | — |
| 2026-07-01 | $21.33 | $50.05 | 584,700 | — | — |
| 2026-06-30 | $21.42 | $50.27 | 183,700 | — | — |
| 2026-06-29 | $21.58 | $50.64 | 231,700 | — | — |
| 2026-06-26 | $22.03 | $51.32 | 328,500 | — | — |
| 2026-06-25 | $21.92 | $51.06 | 250,100 | — | — |
| 2026-06-24 | $21.47 | $50.01 | 225,100 | — | — |
| 2026-06-23 | $21.65 | $50.43 | 291,700 | — | — |
| 2026-06-22 | $21.41 | $49.87 | 290,500 | — | — |
| 2026-06-18 | $20.72 | $48.27 | 390,900 | — | — |
| 2026-06-17 | $20.99 | $48.89 | 409,700 | — | — |
| 2026-06-16 | $21.50 | $50.08 | 341,800 | — | — |
| 2026-06-15 | $22.05 | $51.36 | 231,600 | — | — |
| 2026-06-12 | $22.29 | $51.92 | 243,800 | — | — |
| 2026-06-11 | $22.17 | $51.64 | 285,600 | — | — |
| 2026-06-10 | $21.58 | $50.27 | 422,800 | — | — |
| 2026-06-09 | $21.54 | $50.18 | 419,400 | — | — |
| 2026-06-08 | $21.30 | $49.62 | 213,500 | — | — |
| 2026-06-05 | $21.57 | $50.25 | 340,300 | — | — |
| 2026-06-04 | $21.94 | $51.11 | 205,700 | — | — |
| 2026-06-03 | $21.98 | $51.20 | 383,700 | — | — |
| 2026-06-02 | $22.08 | $51.43 | 185,600 | — | — |
| 2026-06-01 | $21.83 | $50.85 | 296,200 | — | — |
| 2026-05-29 | $22.02 | $51.29 | 263,300 | — | — |
| 2026-05-28 | $22.27 | $51.88 | 306,100 | — | — |
| 2026-05-27 | $22.29 | $51.92 | 228,200 | — | — |
| 2026-05-26 | $22.49 | $52.39 | 234,800 | — | — |
| 2026-05-22 | $22.37 | $52.11 | 254,400 | — | — |
| 2026-05-21 | $22.64 | $52.74 | 182,500 | — | — |
| 2026-05-20 | $22.53 | $52.48 | 253,700 | — | — |
| 2026-05-19 | $22.12 | $51.53 | 260,400 | — | — |
| 2026-05-18 | $22.17 | $51.64 | 328,200 | — | — |
| 2026-05-15 | $21.92 | $51.06 | 245,900 | — | — |
| 2026-05-14 | $22.71 | $52.90 | 307,100 | — | — |
| 2026-05-13 | $22.46 | $52.32 | 445,900 | — | — |
| 2026-05-12 | $23.17 | $53.97 | 942,200 | — | — |
| 2026-05-11 | $23.32 | $54.32 | 442,600 | — | — |
| 2026-05-08 | $23.79 | $55.42 | 1,011,100 | — | — |
| 2026-05-07 | $23.60 | $54.97 | 1,225,600 | — | — |
| 2026-05-06 | $25.02 | $58.28 | 649,700 | — | — |
| 2026-05-05 | $27.10 | $63.13 | 329,900 | — | — |
| 2026-05-04 | $25.89 | $60.31 | 278,400 | — | — |
| 2026-05-01 | $25.64 | $59.73 | 200,900 | — | — |
| 2026-04-30 | $25.94 | $60.43 | 278,700 | — | — |
| 2026-04-29 | $24.84 | $57.86 | 297,000 | — | — |
| 2026-04-28 | $25.44 | $59.26 | 250,300 | — | — |
| 2026-04-27 | $25.85 | $60.22 | 207,900 | — | — |
| 2026-04-24 | $26.10 | $60.80 | 204,500 | — | — |
| 2026-04-23 | $26.03 | $60.63 | 278,500 | — | — |
| 2026-04-22 | $25.87 | $60.26 | 267,500 | — | — |
| 2026-04-21 | $26.55 | $61.85 | 232,900 | — | — |
| 2026-04-20 | $27.04 | $62.99 | 250,300 | — | — |
| 2026-04-17 | $26.83 | $62.50 | 372,100 | — | — |
| 2026-04-16 | $26.63 | $62.03 | 522,600 | — | — |
| 2026-04-15 | $27.31 | $63.62 | 683,000 | — | — |
| 2026-04-14 | $27.33 | $63.66 | 613,900 | — | — |
| 2026-04-13 | $27.30 | $63.59 | 555,000 | — | — |
| 2026-04-10 | $27.96 | $65.13 | 997,000 | — | — |
| 2026-04-09 | $27.58 | $64.25 | 301,500 | — | — |
| 2026-04-08 | $27.00 | $62.89 | 309,200 | — | — |
| 2026-04-07 | $26.04 | $60.66 | 822,700 | — | — |
| 2026-04-06 | $26.01 | $60.59 | 184,100 | — | — |
| 2026-04-02 | $26.38 | $61.45 | 360,600 | — | — |
| 2026-04-01 | $26.72 | $62.24 | 636,800 | — | — |
| 2026-03-31 | $26.49 | $61.71 | 611,500 | — | — |
| 2026-03-30 | $25.47 | $59.33 | 275,200 | — | — |
| 2026-03-27 | $25.52 | $59.09 | 196,500 | — | — |
| 2026-03-26 | $25.60 | $59.27 | 254,300 | — | — |
| 2026-03-25 | $26.21 | $60.68 | 344,900 | — | — |
| 2026-03-24 | $25.80 | $59.73 | 388,100 | — | — |
| 2026-03-23 | $25.68 | $59.46 | 571,100 | — | — |
| 2026-03-20 | $24.62 | $57.00 | 419,400 | — | — |
| 2026-03-19 | $25.49 | $59.02 | 404,000 | — | — |
| 2026-03-18 | $25.20 | $58.34 | 307,400 | — | — |
| 2026-03-17 | $25.63 | $59.34 | 360,800 | — | — |
| 2026-03-16 | $25.47 | $58.97 | 410,600 | — | — |
| 2026-03-13 | $24.99 | $57.86 | 390,600 | — | — |
| 2026-03-12 | $25.09 | $58.09 | 381,700 | — | — |
| 2026-03-11 | $26.07 | $60.36 | 361,300 | — | — |
| 2026-03-10 | $26.43 | $61.19 | 553,200 | — | — |
| 2026-03-09 | $26.00 | $60.20 | 509,000 | — | — |
| 2026-03-06 | $25.45 | $58.92 | 283,800 | — | — |
| 2026-03-05 | $25.56 | $59.18 | 276,800 | — | — |
| 2026-03-04 | $26.53 | $61.42 | 613,400 | — | — |
| 2026-03-03 | $25.46 | $58.95 | 551,600 | — | — |
| 2026-03-02 | $26.50 | $61.35 | 456,700 | — | — |
| 2026-02-27 | $27.48 | $63.62 | 181,000 | — | — |
| 2026-02-26 | $27.38 | $63.39 | 341,800 | — | — |
| 2026-02-25 | $27.38 | $63.39 | 362,200 | — | — |
| 2026-02-24 | $27.50 | $63.67 | 387,200 | — | — |
| 2026-02-23 | $26.54 | $61.45 | 376,700 | — | — |
| 2026-02-20 | $26.19 | $60.64 | 315,300 | — | — |
| 2026-02-19 | $25.94 | $60.06 | 305,200 | — | — |
| 2026-02-18 | $25.73 | $59.57 | 469,600 | — | — |
| 2026-02-17 | $26.26 | $60.80 | 199,000 | — | — |
| 2026-02-13 | $26.12 | $60.47 | 797,300 | — | — |
| 2026-02-12 | $27.15 | $62.86 | 477,400 | — | — |
| 2026-02-11 | $27.11 | $62.77 | 864,500 | — | — |
| 2026-02-10 | $25.22 | $58.39 | 563,300 | — | — |
| 2026-02-09 | $25.30 | $58.58 | 424,900 | — | — |
| 2026-02-06 | $24.46 | $56.63 | 263,300 | — | — |
| 2026-02-05 | $24.22 | $56.08 | 382,000 | — | — |
| 2026-02-04 | $23.57 | $54.57 | 331,800 | — | — |
| 2026-02-03 | $23.88 | $55.29 | 424,300 | — | — |
| 2026-02-02 | $23.45 | $54.29 | 329,200 | — | — |
| 2026-01-30 | $23.30 | $53.95 | 290,500 | — | — |
| 2026-01-29 | $24.08 | $55.75 | 314,200 | — | — |
| 2026-01-28 | $24.16 | $55.94 | 226,400 | — | — |
| 2026-01-27 | $23.83 | $55.17 | 225,400 | — | — |
| 2026-01-26 | $23.38 | $54.13 | 239,300 | — | — |
| 2026-01-23 | $23.31 | $53.97 | 224,900 | — | — |
| 2026-01-22 | $22.88 | $52.97 | 396,700 | — | — |
| 2026-01-21 | $22.66 | $52.46 | 561,800 | — | — |
| 2026-01-20 | $22.58 | $52.28 | 529,300 | — | — |
| 2026-01-16 | $21.30 | $49.32 | 458,200 | — | — |
| 2026-01-15 | $21.67 | $50.17 | 574,600 | — | — |
| 2026-01-14 | $21.12 | $48.90 | 420,600 | — | — |
| 2026-01-13 | $20.39 | $47.21 | 642,600 | — | — |
| 2026-01-12 | $20.96 | $48.53 | 463,700 | — | — |
| 2026-01-09 | $20.75 | $48.04 | 378,200 | — | — |
| 2026-01-08 | $20.43 | $47.30 | 433,600 | — | — |
| 2026-01-07 | $20.08 | $46.49 | 1,159,200 | — | — |
| 2026-01-06 | $20.11 | $46.56 | 906,000 | — | — |
| 2026-01-05 | $19.97 | $46.24 | 446,300 | — | — |
| 2026-01-02 | $19.91 | $46.10 | 458,400 | — | — |