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
- 1995-11-14 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 | — | — | — | $14.77 | 80,148 |
| 2026-09-03 | — | — | — | $14.85 | 27,639 |
| 2026-09-02 | — | — | — | $14.67 | 37,467 |
| 2026-09-01 | — | — | — | $14.75 | 19,851 |
| 2026-08-31 | — | — | — | $14.66 | 48,717 |
| 2026-08-28 | — | — | — | $14.64 | 51,795 |
| 2026-08-27 | $14.54 | $47.05 | 414,500 | $14.67 | 30,402 |
| 2026-08-26 | $14.71 | $47.60 | 555,300 | $14.91 | 35,659 |
| 2026-08-25 | $15.20 | $49.18 | 925,900 | $15.01 | 48,188 |
| 2026-08-24 | $15.02 | $48.60 | 428,100 | $14.99 | 30,804 |
| 2026-08-21 | $14.99 | $48.50 | 455,800 | $14.82 | 36,310 |
| 2026-08-20 | $14.70 | $47.57 | 575,700 | $14.69 | 43,840 |
| 2026-08-19 | $14.74 | $47.69 | 474,000 | $14.72 | 38,001 |
| 2026-08-18 | $14.61 | $47.27 | 577,000 | $14.89 | 47,669 |
| 2026-08-17 | $14.83 | $47.99 | 449,300 | $14.77 | 32,638 |
| 2026-08-14 | $14.84 | $48.02 | 372,800 | $14.75 | 27,047 |
| 2026-08-13 | $14.69 | $47.53 | 627,300 | $14.71 | 50,787 |
| 2026-08-12 | $14.64 | $47.37 | 629,100 | $14.58 | 47,977 |
| 2026-08-11 | $14.63 | $47.34 | 762,000 | $14.67 | 43,038 |
| 2026-08-10 | $14.95 | $48.37 | 589,000 | $14.83 | 32,725 |
| 2026-08-07 | $15.10 | $48.86 | 755,900 | $15.13 | 73,336 |
| 2026-08-06 | $14.98 | $48.47 | 686,500 | $14.73 | 47,177 |
| 2026-08-05 | $14.80 | $47.89 | 732,400 | $15.07 | 58,777 |
| 2026-08-04 | $15.27 | $49.41 | 1,039,600 | $15.38 | 102,706 |
| 2026-08-03 | $15.18 | $49.12 | 928,700 | $15.06 | 67,626 |
| 2026-07-31 | $14.66 | $47.44 | 981,200 | $14.40 | 71,813 |
| 2026-07-30 | $14.56 | $47.11 | 715,200 | $14.56 | 65,176 |
| 2026-07-29 | $14.37 | $46.50 | 800,900 | $14.37 | 74,450 |
| 2026-07-28 | $14.39 | $46.56 | 746,900 | $14.37 | 66,496 |
| 2026-07-27 | $14.45 | $46.76 | 841,600 | $14.47 | 79,060 |
| 2026-07-24 | $14.42 | $46.66 | 700,900 | $14.45 | 50,341 |
| 2026-07-23 | $14.36 | $46.46 | 912,300 | $14.58 | 61,572 |
| 2026-07-22 | $14.87 | $48.12 | 552,800 | $15.04 | 41,936 |
| 2026-07-21 | $14.95 | $48.37 | 1,105,200 | $15.10 | 88,194 |
| 2026-07-20 | $14.96 | $48.41 | 970,100 | $14.97 | 79,230 |
| 2026-07-17 | $14.62 | $47.31 | 954,300 | — | — |
| 2026-07-16 | $14.27 | $46.17 | 612,000 | — | — |
| 2026-07-15 | $14.14 | $45.75 | 682,800 | — | — |
| 2026-07-14 | $14.12 | $45.69 | 1,040,400 | — | — |
| 2026-07-13 | $13.98 | $45.24 | 558,300 | — | — |
| 2026-07-10 | $13.91 | $45.01 | 846,100 | — | — |
| 2026-07-09 | $14.06 | $45.49 | 557,000 | — | — |
| 2026-07-08 | $14.06 | $45.49 | 790,000 | — | — |
| 2026-07-07 | $13.95 | $45.14 | 717,900 | — | — |
| 2026-07-06 | $13.95 | $45.14 | 551,300 | — | — |
| 2026-07-02 | $13.89 | $44.94 | 876,100 | — | — |
| 2026-07-01 | $13.73 | $44.43 | 752,700 | — | — |
| 2026-06-30 | $13.43 | $43.46 | 1,422,400 | — | — |
| 2026-06-29 | $13.67 | $44.23 | 1,580,100 | — | — |
| 2026-06-26 | $14.08 | $45.56 | 1,404,200 | — | — |
| 2026-06-25 | $14.19 | $45.91 | 907,800 | — | — |
| 2026-06-24 | $14.23 | $46.04 | 1,104,300 | — | — |
| 2026-06-23 | $14.43 | $46.69 | 984,600 | — | — |
| 2026-06-22 | $14.12 | $45.69 | 1,183,800 | — | — |
| 2026-06-18 | $14.88 | $48.15 | 2,069,600 | — | — |
| 2026-06-17 | $15.85 | $47.34 | 1,982,800 | — | — |
| 2026-06-16 | $16.04 | $47.90 | 771,100 | — | — |
| 2026-06-15 | $16.09 | $48.05 | 1,017,800 | — | — |
| 2026-06-12 | $15.86 | $47.37 | 1,890,800 | — | — |
| 2026-06-11 | $15.88 | $47.42 | 1,469,700 | — | — |
| 2026-06-10 | $15.33 | $45.78 | 1,650,900 | — | — |
| 2026-06-09 | $14.70 | $43.90 | 1,193,900 | — | — |
| 2026-06-08 | $14.07 | $42.02 | 3,054,100 | — | — |
| 2026-06-05 | $15.54 | $46.41 | 1,139,800 | — | — |
| 2026-06-04 | $16.02 | $47.84 | 682,700 | — | — |
| 2026-06-03 | $15.66 | $46.77 | 1,180,900 | — | — |
| 2026-06-02 | $16.31 | $48.71 | 843,000 | — | — |
| 2026-06-01 | $16.36 | $48.86 | 1,375,700 | — | — |
| 2026-05-29 | $16.42 | $49.04 | 927,100 | — | — |
| 2026-05-28 | $16.64 | $49.69 | 1,236,100 | — | — |
| 2026-05-27 | $16.65 | $49.72 | 796,000 | — | — |
| 2026-05-26 | $16.60 | $49.58 | 1,008,600 | — | — |
| 2026-05-22 | $16.35 | $48.83 | 1,266,200 | — | — |
| 2026-05-21 | $17.16 | $51.25 | 778,000 | — | — |
| 2026-05-20 | $17.44 | $52.08 | 745,500 | — | — |
| 2026-05-19 | $17.26 | $51.55 | 688,500 | — | — |
| 2026-05-18 | $17.32 | $51.73 | 696,100 | — | — |
| 2026-05-15 | $16.57 | $49.49 | 733,800 | — | — |
| 2026-05-14 | $16.84 | $50.29 | 514,900 | — | — |
| 2026-05-13 | $16.95 | $50.62 | 545,700 | — | — |
| 2026-05-12 | $16.92 | $50.53 | 673,500 | — | — |
| 2026-05-11 | $17.08 | $51.01 | 454,600 | — | — |
| 2026-05-08 | $17.16 | $51.25 | 468,500 | — | — |
| 2026-05-07 | $16.99 | $50.74 | 578,600 | — | — |
| 2026-05-06 | $17.05 | $50.92 | 887,600 | — | — |
| 2026-05-05 | $16.76 | $50.05 | 746,500 | — | — |
| 2026-05-04 | $16.83 | $50.26 | 742,900 | — | — |
| 2026-05-01 | $16.64 | $49.69 | 1,498,600 | — | — |
| 2026-04-30 | $16.91 | $50.50 | 1,203,300 | — | — |
| 2026-04-29 | $16.69 | $49.84 | 861,100 | — | — |
| 2026-04-28 | $16.68 | $49.81 | 1,491,700 | — | — |
| 2026-04-27 | $16.84 | $50.29 | 1,575,500 | — | — |
| 2026-04-24 | $16.69 | $49.84 | 1,302,500 | — | — |
| 2026-04-23 | $17.22 | $51.43 | 1,487,100 | — | — |
| 2026-04-22 | $17.68 | $52.80 | 668,800 | — | — |
| 2026-04-21 | $17.42 | $52.02 | 932,200 | — | — |
| 2026-04-20 | $18.17 | $54.26 | 1,485,200 | — | — |
| 2026-04-17 | $18.51 | $55.28 | 839,700 | — | — |
| 2026-04-16 | $18.48 | $55.19 | 517,700 | — | — |
| 2026-04-15 | $18.41 | $54.98 | 742,200 | — | — |
| 2026-04-14 | $18.42 | $55.01 | 851,100 | — | — |
| 2026-04-13 | $18.65 | $55.70 | 732,900 | — | — |
| 2026-04-10 | $18.78 | $56.09 | 580,200 | — | — |
| 2026-04-09 | $18.92 | $56.50 | 573,400 | — | — |
| 2026-04-08 | $18.93 | $56.53 | 582,100 | — | — |
| 2026-04-07 | $18.52 | $55.31 | 632,100 | — | — |
| 2026-04-06 | $18.61 | $55.58 | 370,800 | — | — |
| 2026-04-02 | $18.77 | $56.06 | 408,100 | — | — |
| 2026-04-01 | $18.80 | $56.15 | 740,000 | — | — |
| 2026-03-31 | $18.68 | $55.79 | 494,700 | — | — |
| 2026-03-30 | $18.16 | $54.23 | 708,700 | — | — |
| 2026-03-27 | $18.13 | $54.14 | 929,800 | — | — |
| 2026-03-26 | $18.77 | $56.06 | 468,300 | — | — |
| 2026-03-25 | $19.11 | $57.07 | 540,500 | — | — |
| 2026-03-24 | $18.67 | $55.76 | 779,200 | — | — |
| 2026-03-23 | $18.64 | $55.67 | 760,800 | — | — |
| 2026-03-20 | $18.12 | $54.11 | 831,700 | — | — |
| 2026-03-19 | $18.26 | $54.53 | 324,500 | — | — |
| 2026-03-18 | $18.08 | $54.00 | 441,700 | — | — |
| 2026-03-17 | $18.24 | $54.47 | 822,600 | — | — |
| 2026-03-16 | $17.81 | $53.19 | 1,015,800 | — | — |
| 2026-03-13 | $17.78 | $53.10 | 1,128,500 | — | — |
| 2026-03-12 | $17.96 | $53.64 | 833,200 | — | — |
| 2026-03-11 | $18.14 | $54.17 | 1,232,400 | — | — |
| 2026-03-10 | $18.45 | $55.10 | 1,364,600 | — | — |
| 2026-03-09 | $19.15 | $57.19 | 868,000 | — | — |
| 2026-03-06 | $19.23 | $57.43 | 694,200 | — | — |
| 2026-03-05 | $19.52 | $58.30 | 850,600 | — | — |
| 2026-03-04 | $20.15 | $60.18 | 1,660,300 | — | — |
| 2026-03-03 | $20.70 | $61.82 | 1,161,100 | — | — |
| 2026-03-02 | $20.76 | $62.00 | 1,005,300 | — | — |
| 2026-02-27 | $21.27 | $63.52 | 816,600 | — | — |
| 2026-02-26 | $21.54 | $64.33 | 1,969,300 | — | — |
| 2026-02-25 | $21.65 | $64.66 | 564,600 | — | — |
| 2026-02-24 | $21.30 | $63.61 | 794,100 | — | — |
| 2026-02-23 | $21.27 | $63.52 | 327,100 | — | — |
| 2026-02-20 | $21.00 | $62.72 | 375,900 | — | — |
| 2026-02-19 | $20.83 | $62.21 | 364,100 | — | — |
| 2026-02-18 | $20.88 | $62.36 | 476,100 | — | — |
| 2026-02-17 | $21.13 | $63.10 | 723,800 | — | — |
| 2026-02-13 | $20.91 | $62.45 | 591,600 | — | — |
| 2026-02-12 | $21.19 | $63.28 | 449,400 | — | — |
| 2026-02-11 | $21.17 | $63.22 | 329,000 | — | — |
| 2026-02-10 | $20.70 | $61.82 | 672,800 | — | — |
| 2026-02-09 | $20.65 | $61.67 | 755,300 | — | — |
| 2026-02-06 | $20.49 | $61.19 | 363,300 | — | — |
| 2026-02-05 | $19.88 | $59.37 | 756,900 | — | — |
| 2026-02-04 | $20.29 | $60.60 | 534,100 | — | — |
| 2026-02-03 | $21.04 | $62.83 | 613,200 | — | — |
| 2026-02-02 | $20.91 | $62.45 | 410,900 | — | — |
| 2026-01-30 | $21.12 | $63.07 | 394,900 | — | — |
| 2026-01-29 | $20.85 | $62.27 | 732,100 | — | — |
| 2026-01-28 | $20.51 | $61.25 | 812,300 | — | — |
| 2026-01-27 | $23.43 | $69.97 | 415,300 | — | — |
| 2026-01-26 | $22.76 | $67.97 | 358,200 | — | — |
| 2026-01-23 | $22.45 | $67.05 | 491,100 | — | — |
| 2026-01-22 | $22.80 | $68.09 | 897,100 | — | — |
| 2026-01-21 | $21.76 | $64.99 | 827,700 | — | — |
| 2026-01-20 | $21.67 | $64.72 | 492,300 | — | — |
| 2026-01-16 | $21.74 | $64.93 | 341,000 | — | — |
| 2026-01-15 | $21.82 | $65.16 | 377,200 | — | — |
| 2026-01-14 | $21.97 | $65.61 | 454,000 | — | — |
| 2026-01-13 | $21.81 | $65.13 | 460,300 | — | — |
| 2026-01-12 | $21.39 | $63.88 | 632,100 | — | — |
| 2026-01-09 | $20.78 | $62.06 | 562,400 | — | — |
| 2026-01-08 | $21.40 | $63.91 | 456,000 | — | — |
| 2026-01-07 | $21.28 | $63.55 | 438,600 | — | — |
| 2026-01-06 | $21.36 | $63.79 | 547,500 | — | — |
| 2026-01-05 | $21.46 | $64.09 | 513,900 | — | — |
| 2026-01-02 | $21.08 | $62.95 | 398,100 | — | — |