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
- 1980-03-17 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 | — | — | — | $16.16 | 4,849 |
| 2026-09-03 | — | — | — | $16.09 | 5,940 |
| 2026-09-02 | — | — | — | $16.07 | 5,572 |
| 2026-09-01 | — | — | — | $16.01 | 6,498 |
| 2026-08-31 | — | — | — | $16.22 | 6,900 |
| 2026-08-28 | — | — | — | $16.20 | 12,114 |
| 2026-08-27 | $16.14 | $16.81 | 226,400 | $15.90 | 15,305 |
| 2026-08-26 | $15.87 | $16.53 | 266,300 | $16.16 | 14,077 |
| 2026-08-25 | $16.18 | $16.85 | 128,600 | $16.31 | 5,088 |
| 2026-08-24 | $16.29 | $16.97 | 234,000 | $16.53 | 10,087 |
| 2026-08-21 | $16.44 | $17.12 | 168,600 | $16.48 | 15,956 |
| 2026-08-20 | $16.46 | $17.14 | 161,600 | $16.50 | 14,194 |
| 2026-08-19 | $16.53 | $17.22 | 304,500 | $16.52 | 17,931 |
| 2026-08-18 | $16.38 | $17.06 | 224,000 | $16.51 | 14,804 |
| 2026-08-17 | $16.57 | $17.26 | 224,500 | $16.35 | 21,914 |
| 2026-08-14 | $16.35 | $17.03 | 181,300 | $16.40 | 9,162 |
| 2026-08-13 | $16.41 | $17.09 | 172,200 | $16.45 | 13,622 |
| 2026-08-12 | $16.33 | $17.01 | 287,500 | $16.60 | 20,155 |
| 2026-08-11 | $16.55 | $17.24 | 192,400 | $16.48 | 8,712 |
| 2026-08-10 | $16.45 | $17.13 | 165,500 | $16.54 | 15,567 |
| 2026-08-07 | $16.69 | $17.38 | 172,300 | $16.36 | 11,373 |
| 2026-08-06 | $16.46 | $17.14 | 125,800 | $17.11 | 8,424 |
| 2026-08-05 | $16.45 | $17.13 | 125,200 | $16.69 | 5,435 |
| 2026-08-04 | $16.71 | $17.41 | 155,500 | $16.87 | 8,882 |
| 2026-08-03 | $16.86 | $17.56 | 180,000 | $16.93 | 20,174 |
| 2026-07-31 | $16.93 | $17.63 | 206,300 | $17.00 | 11,178 |
| 2026-07-30 | $17.05 | $17.76 | 107,700 | $17.15 | 7,631 |
| 2026-07-29 | $17.04 | $17.75 | 119,300 | $17.23 | 8,267 |
| 2026-07-28 | $17.30 | $18.02 | 89,900 | $17.79 | 5,296 |
| 2026-07-27 | $17.63 | $18.36 | 97,000 | $17.80 | 3,897 |
| 2026-07-24 | $17.62 | $18.35 | 96,000 | $17.97 | 4,776 |
| 2026-07-23 | $17.73 | $18.47 | 120,300 | $17.92 | 5,777 |
| 2026-07-22 | $17.85 | $18.59 | 92,200 | $17.93 | 5,163 |
| 2026-07-21 | $17.93 | $18.68 | 118,700 | $17.98 | 8,277 |
| 2026-07-20 | $17.96 | $18.71 | 78,800 | $18.27 | 6,842 |
| 2026-07-17 | $18.18 | $18.94 | 72,200 | — | — |
| 2026-07-16 | $18.66 | $19.44 | 100,600 | — | — |
| 2026-07-15 | $18.40 | $19.17 | 58,800 | — | — |
| 2026-07-14 | $18.16 | $18.92 | 57,000 | — | — |
| 2026-07-13 | $18.47 | $19.24 | 66,100 | — | — |
| 2026-07-10 | $18.31 | $19.07 | 54,300 | — | — |
| 2026-07-09 | $18.29 | $19.05 | 56,200 | — | — |
| 2026-07-08 | $18.31 | $19.07 | 125,600 | — | — |
| 2026-07-07 | $18.26 | $19.02 | 139,900 | — | — |
| 2026-07-06 | $18.54 | $19.31 | 77,500 | — | — |
| 2026-07-02 | $18.86 | $19.64 | 81,100 | — | — |
| 2026-07-01 | $18.91 | $19.70 | 140,600 | — | — |
| 2026-06-30 | $18.70 | $19.48 | 105,200 | — | — |
| 2026-06-29 | $18.91 | $19.70 | 145,300 | — | — |
| 2026-06-26 | $18.86 | $19.64 | 385,500 | — | — |
| 2026-06-25 | $18.46 | $19.23 | 92,800 | — | — |
| 2026-06-24 | $18.51 | $19.28 | 95,600 | — | — |
| 2026-06-23 | $18.86 | $19.64 | 61,700 | — | — |
| 2026-06-22 | $18.47 | $19.24 | 81,600 | — | — |
| 2026-06-18 | $18.48 | $19.25 | 130,100 | — | — |
| 2026-06-17 | $18.62 | $19.39 | 95,300 | — | — |
| 2026-06-16 | $19.02 | $19.81 | 93,000 | — | — |
| 2026-06-15 | $19.33 | $20.13 | 112,200 | — | — |
| 2026-06-12 | $19.26 | $20.06 | 68,500 | — | — |
| 2026-06-11 | $19.22 | $20.02 | 79,900 | — | — |
| 2026-06-10 | $19.45 | $20.26 | 69,000 | — | — |
| 2026-06-09 | $19.43 | $20.24 | 59,900 | — | — |
| 2026-06-08 | $19.17 | $19.97 | 88,800 | — | — |
| 2026-06-05 | $19.24 | $20.04 | 92,300 | — | — |
| 2026-06-04 | $19.09 | $19.88 | 120,600 | — | — |
| 2026-06-03 | $18.88 | $19.67 | 99,900 | — | — |
| 2026-06-02 | $19.09 | $19.88 | 50,200 | — | — |
| 2026-06-01 | $18.88 | $19.67 | 113,100 | — | — |
| 2026-05-29 | $19.33 | $20.13 | 95,300 | — | — |
| 2026-05-28 | $19.59 | $20.40 | 124,000 | — | — |
| 2026-05-27 | $19.47 | $20.28 | 88,200 | — | — |
| 2026-05-26 | $19.59 | $20.40 | 87,100 | — | — |
| 2026-05-22 | $19.25 | $20.05 | 98,600 | — | — |
| 2026-05-21 | $19.45 | $20.26 | 70,900 | — | — |
| 2026-05-20 | $19.53 | $20.34 | 74,600 | — | — |
| 2026-05-19 | $19.21 | $20.01 | 53,400 | — | — |
| 2026-05-18 | $19.34 | $20.14 | 72,100 | — | — |
| 2026-05-15 | $19.06 | $19.85 | 68,300 | — | — |
| 2026-05-14 | $19.29 | $20.09 | 117,200 | — | — |
| 2026-05-13 | $19.29 | $20.09 | 98,900 | — | — |
| 2026-05-12 | $19.53 | $20.34 | 79,900 | — | — |
| 2026-05-11 | $19.49 | $20.30 | 99,200 | — | — |
| 2026-05-08 | $20.16 | $21.00 | 99,500 | — | — |
| 2026-05-07 | $20.48 | $21.33 | 164,000 | — | — |
| 2026-05-06 | $19.72 | $20.54 | 64,500 | — | — |
| 2026-05-05 | $19.65 | $20.47 | 82,900 | — | — |
| 2026-05-04 | $19.88 | $20.71 | 95,600 | — | — |
| 2026-05-01 | $19.57 | $20.38 | 151,200 | — | — |
| 2026-04-30 | $19.57 | $20.38 | 83,300 | — | — |
| 2026-04-29 | $19.66 | $20.48 | 99,700 | — | — |
| 2026-04-28 | $20.32 | $21.17 | 95,500 | — | — |
| 2026-04-27 | $20.14 | $20.98 | 174,800 | — | — |
| 2026-04-24 | $19.72 | $20.54 | 55,400 | — | — |
| 2026-04-23 | $19.58 | $20.39 | 48,600 | — | — |
| 2026-04-22 | $19.34 | $20.14 | 68,200 | — | — |
| 2026-04-21 | $19.26 | $20.06 | 76,900 | — | — |
| 2026-04-20 | $19.45 | $20.26 | 72,300 | — | — |
| 2026-04-17 | $19.83 | $20.65 | 73,300 | — | — |
| 2026-04-16 | $19.57 | $20.38 | 100,300 | — | — |
| 2026-04-15 | $19.46 | $20.27 | 91,000 | — | — |
| 2026-04-14 | $19.41 | $20.22 | 104,700 | — | — |
| 2026-04-13 | $19.43 | $20.24 | 76,200 | — | — |
| 2026-04-10 | $19.36 | $20.17 | 57,500 | — | — |
| 2026-04-09 | $19.45 | $20.26 | 62,500 | — | — |
| 2026-04-08 | $19.47 | $20.28 | 85,300 | — | — |
| 2026-04-07 | $19.35 | $20.15 | 144,800 | — | — |
| 2026-04-06 | $19.22 | $20.02 | 67,100 | — | — |
| 2026-04-02 | $19.20 | $20.00 | 57,600 | — | — |
| 2026-04-01 | $18.97 | $19.76 | 79,600 | — | — |
| 2026-03-31 | $18.84 | $19.62 | 120,300 | — | — |
| 2026-03-30 | $19.09 | $19.88 | 90,100 | — | — |
| 2026-03-27 | $19.06 | $19.85 | 60,600 | — | — |
| 2026-03-26 | $19.11 | $19.90 | 58,700 | — | — |
| 2026-03-25 | $18.96 | $19.75 | 99,700 | — | — |
| 2026-03-24 | $19.07 | $19.86 | 80,700 | — | — |
| 2026-03-23 | $18.90 | $19.69 | 134,500 | — | — |
| 2026-03-20 | $18.40 | $19.17 | 165,000 | — | — |
| 2026-03-19 | $18.69 | $19.47 | 111,200 | — | — |
| 2026-03-18 | $18.25 | $19.01 | 119,700 | — | — |
| 2026-03-17 | $18.97 | $19.76 | 129,500 | — | — |
| 2026-03-16 | $18.79 | $19.57 | 82,700 | — | — |
| 2026-03-13 | $18.80 | $19.58 | 141,900 | — | — |
| 2026-03-12 | $19.17 | $19.97 | 150,700 | — | — |
| 2026-03-11 | $19.06 | $19.85 | 374,000 | — | — |
| 2026-03-10 | $17.86 | $18.60 | 145,800 | — | — |
| 2026-03-09 | $17.88 | $18.62 | 128,200 | — | — |
| 2026-03-06 | $17.92 | $18.67 | 108,000 | — | — |
| 2026-03-05 | $17.67 | $18.40 | 84,200 | — | — |
| 2026-03-04 | $18.08 | $18.83 | 71,900 | — | — |
| 2026-03-03 | $17.72 | $18.46 | 87,300 | — | — |
| 2026-03-02 | $17.69 | $18.43 | 67,300 | — | — |
| 2026-02-27 | $17.61 | $18.34 | 62,500 | — | — |
| 2026-02-26 | $17.79 | $18.53 | 81,800 | — | — |
| 2026-02-25 | $17.93 | $18.68 | 78,900 | — | — |
| 2026-02-24 | $17.53 | $18.26 | 129,400 | — | — |
| 2026-02-23 | $17.11 | $17.82 | 104,200 | — | — |
| 2026-02-20 | $17.24 | $17.96 | 93,300 | — | — |
| 2026-02-19 | $16.91 | $17.61 | 78,900 | — | — |
| 2026-02-18 | $16.87 | $17.57 | 75,500 | — | — |
| 2026-02-17 | $17.07 | $17.78 | 104,300 | — | — |
| 2026-02-13 | $16.85 | $17.55 | 75,800 | — | — |
| 2026-02-12 | $16.63 | $17.32 | 69,800 | — | — |
| 2026-02-11 | $16.63 | $17.32 | 50,700 | — | — |
| 2026-02-10 | $16.72 | $17.42 | 73,100 | — | — |
| 2026-02-09 | $16.58 | $17.27 | 70,500 | — | — |
| 2026-02-06 | $16.61 | $17.30 | 102,800 | — | — |
| 2026-02-05 | $16.46 | $17.14 | 86,900 | — | — |
| 2026-02-04 | $16.37 | $17.05 | 135,100 | — | — |
| 2026-02-03 | $16.21 | $16.88 | 96,100 | — | — |
| 2026-02-02 | $16.20 | $16.87 | 108,800 | — | — |
| 2026-01-30 | $16.09 | $16.76 | 100,800 | — | — |
| 2026-01-29 | $16.32 | $17.00 | 83,200 | — | — |
| 2026-01-28 | $16.18 | $16.85 | 84,800 | — | — |
| 2026-01-27 | $16.26 | $16.94 | 51,700 | — | — |
| 2026-01-26 | $16.16 | $16.83 | 71,200 | — | — |
| 2026-01-23 | $16.30 | $16.98 | 91,700 | — | — |
| 2026-01-22 | $16.49 | $17.18 | 65,200 | — | — |
| 2026-01-21 | $16.41 | $17.09 | 111,100 | — | — |
| 2026-01-20 | $16.17 | $16.84 | 73,700 | — | — |
| 2026-01-16 | $16.73 | $17.43 | 94,200 | — | — |
| 2026-01-15 | $16.85 | $17.55 | 133,900 | — | — |
| 2026-01-14 | $16.35 | $17.03 | 152,700 | — | — |
| 2026-01-13 | $16.38 | $17.06 | 205,900 | — | — |
| 2026-01-12 | $16.05 | $16.72 | 202,800 | — | — |
| 2026-01-09 | $15.96 | $16.62 | 139,500 | — | — |
| 2026-01-08 | $15.87 | $16.53 | 135,200 | — | — |
| 2026-01-07 | $15.79 | $16.45 | 71,000 | — | — |
| 2026-01-06 | $15.90 | $16.56 | 76,100 | — | — |
| 2026-01-05 | $15.75 | $16.41 | 118,300 | — | — |
| 2026-01-02 | $15.66 | $16.31 | 196,700 | — | — |