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
- 1993-03-02 to 2026-08-31
- 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 |
|---|---|---|---|---|---|
| 2026-08-31 | — | — | — | $15.67 | 5 |
| 2026-08-27 | $15.71 | $69.16 | 700 | — | — |
| 2026-08-26 | $15.85 | $69.78 | 2,700 | $16.08 | 1 |
| 2026-08-25 | $16.00 | $70.44 | 500 | $16.00 | 2 |
| 2026-08-24 | $15.48 | $68.15 | 2,300 | — | — |
| 2026-08-21 | $16.20 | $71.32 | 0 | — | — |
| 2026-08-20 | $16.20 | $71.32 | 900 | — | — |
| 2026-08-19 | $15.36 | $67.62 | 1,800 | — | — |
| 2026-08-18 | $15.30 | $67.36 | 600 | — | — |
| 2026-08-17 | $15.28 | $67.27 | 3,100 | $15.96 | 43 |
| 2026-08-14 | $15.45 | $68.02 | 5,000 | $15.86 | 118 |
| 2026-08-13 | $15.59 | $68.63 | 5,400 | $15.79 | 1 |
| 2026-08-12 | $15.56 | $68.50 | 800 | — | — |
| 2026-08-11 | $15.65 | $68.90 | 0 | $16.12 | 7 |
| 2026-08-10 | $15.65 | $68.90 | 3,700 | — | — |
| 2026-08-07 | $16.15 | $71.10 | 1,900 | $15.88 | 20 |
| 2026-08-06 | $15.76 | $69.38 | 1,800 | — | — |
| 2026-08-05 | $15.96 | $70.26 | 1,600 | — | — |
| 2026-08-04 | $15.50 | $68.24 | 2,200 | — | — |
| 2026-08-03 | $15.68 | $69.03 | 4,200 | $15.44 | 202 |
| 2026-07-31 | $15.25 | $67.13 | 600 | — | — |
| 2026-07-30 | $15.11 | $66.52 | 6,300 | $15.37 | 110 |
| 2026-07-29 | $15.79 | $69.51 | 400 | — | — |
| 2026-07-28 | $15.50 | $68.24 | 10,300 | — | — |
| 2026-07-27 | $15.72 | $69.20 | 1,200 | $15.56 | 2 |
| 2026-07-24 | $15.87 | $69.86 | 400 | — | — |
| 2026-07-23 | $15.51 | $68.28 | 9,800 | — | — |
| 2026-07-22 | $15.83 | $69.69 | 1,500 | — | — |
| 2026-07-21 | $15.43 | $67.93 | 700 | — | — |
| 2026-07-20 | $15.53 | $68.37 | 1,300 | $15.64 | 2 |
| 2026-07-17 | $15.31 | $67.40 | 13,100 | — | — |
| 2026-07-16 | $14.96 | $65.86 | 13,500 | — | — |
| 2026-07-15 | $15.16 | $66.74 | 10,600 | — | — |
| 2026-07-14 | $15.32 | $67.44 | 3,000 | — | — |
| 2026-07-13 | $15.31 | $67.40 | 55,100 | — | — |
| 2026-07-10 | $15.85 | $69.78 | 1,000 | — | — |
| 2026-07-09 | $15.51 | $68.28 | 6,500 | — | — |
| 2026-07-08 | $16.62 | $73.17 | 0 | — | — |
| 2026-07-07 | $16.62 | $73.17 | 12,900 | — | — |
| 2026-07-06 | $16.05 | $70.66 | 1,900 | — | — |
| 2026-07-02 | $16.28 | $71.67 | 6,800 | — | — |
| 2026-07-01 | $16.00 | $70.44 | 10,900 | — | — |
| 2026-06-30 | $15.88 | $69.91 | 9,700 | — | — |
| 2026-06-29 | $16.26 | $71.58 | 15,600 | — | — |
| 2026-06-26 | $16.35 | $71.98 | 13,500 | — | — |
| 2026-06-25 | $15.77 | $69.42 | 700 | — | — |
| 2026-06-24 | $16.00 | $70.44 | 24,200 | — | — |
| 2026-06-23 | $15.70 | $69.12 | 31,700 | — | — |
| 2026-06-22 | $16.00 | $70.44 | 18,800 | — | — |
| 2026-06-18 | $15.99 | $70.39 | 9,000 | — | — |
| 2026-06-17 | $15.82 | $69.64 | 700 | — | — |
| 2026-06-16 | $15.32 | $67.44 | 4,400 | — | — |
| 2026-06-15 | $15.14 | $66.65 | 4,900 | — | — |
| 2026-06-12 | $15.63 | $68.81 | 12,000 | — | — |
| 2026-06-11 | $15.80 | $69.56 | 1,200 | — | — |
| 2026-06-10 | $15.81 | $69.60 | 2,200 | — | — |
| 2026-06-09 | $16.34 | $71.07 | 38,100 | — | — |
| 2026-06-08 | $16.00 | $69.60 | 3,000 | — | — |
| 2026-06-05 | $15.90 | $69.16 | 1,000 | — | — |
| 2026-06-04 | $16.08 | $69.94 | 2,300 | — | — |
| 2026-06-03 | $15.90 | $69.16 | 3,700 | — | — |
| 2026-06-02 | $16.05 | $69.81 | 9,400 | — | — |
| 2026-06-01 | $15.88 | $69.07 | 2,700 | — | — |
| 2026-05-29 | $15.41 | $67.03 | 9,200 | — | — |
| 2026-05-28 | $15.98 | $69.51 | 11,200 | — | — |
| 2026-05-27 | $15.50 | $67.42 | 68,000 | — | — |
| 2026-05-26 | $14.55 | $63.29 | 12,800 | — | — |
| 2026-05-22 | $14.57 | $63.38 | 5,200 | — | — |
| 2026-05-21 | $14.43 | $62.77 | 3,000 | — | — |
| 2026-05-20 | $14.40 | $62.64 | 0 | — | — |
| 2026-05-19 | $14.40 | $62.64 | 1,900 | — | — |
| 2026-05-18 | $14.25 | $61.98 | 19,600 | — | — |
| 2026-05-15 | $15.51 | $67.46 | 4,000 | — | — |
| 2026-05-14 | $15.25 | $66.33 | 16,000 | — | — |
| 2026-05-13 | $15.57 | $67.73 | 2,900 | — | — |
| 2026-05-12 | $15.51 | $67.46 | 1,700 | — | — |
| 2026-05-11 | $15.64 | $68.03 | 4,300 | — | — |
| 2026-05-08 | $16.00 | $69.60 | 3,200 | — | — |
| 2026-05-07 | $16.31 | $70.94 | 1,400 | — | — |
| 2026-05-06 | $16.00 | $69.60 | 2,200 | — | — |
| 2026-05-05 | $16.28 | $70.81 | 1,300 | — | — |
| 2026-05-04 | $15.98 | $69.51 | 3,100 | — | — |
| 2026-05-01 | $16.02 | $69.68 | 1,300 | — | — |
| 2026-04-30 | $16.39 | $71.29 | 1,000 | — | — |
| 2026-04-29 | $15.97 | $69.47 | 4,500 | — | — |
| 2026-04-28 | $16.31 | $70.94 | 8,600 | — | — |
| 2026-04-27 | $16.30 | $70.90 | 3,200 | — | — |
| 2026-04-24 | $16.24 | $70.64 | 2,600 | — | — |
| 2026-04-23 | $16.25 | $70.68 | 9,900 | — | — |
| 2026-04-22 | $16.14 | $70.21 | 9,900 | — | — |
| 2026-04-21 | $15.90 | $69.16 | 85,000 | — | — |
| 2026-04-20 | $15.78 | $68.64 | 24,900 | — | — |
| 2026-04-17 | $15.76 | $68.55 | 3,200 | — | — |
| 2026-04-16 | $15.90 | $69.16 | 500 | — | — |
| 2026-04-15 | $16.29 | $70.86 | 800 | — | — |
| 2026-04-14 | $16.26 | $70.73 | 11,900 | — | — |
| 2026-04-13 | $15.89 | $69.12 | 19,600 | — | — |
| 2026-04-10 | $16.22 | $70.55 | 282,000 | — | — |
| 2026-04-09 | $15.45 | $67.20 | 7,000 | — | — |
| 2026-04-08 | $15.63 | $67.99 | 6,700 | — | — |
| 2026-04-07 | $15.36 | $66.81 | 5,900 | — | — |
| 2026-04-06 | $15.30 | $66.55 | 9,500 | — | — |
| 2026-04-02 | $16.00 | $69.60 | 1,900 | — | — |
| 2026-04-01 | $15.65 | $68.07 | 2,700 | — | — |
| 2026-03-31 | $15.21 | $66.16 | 3,300 | — | — |
| 2026-03-30 | $16.57 | $72.08 | 14,700 | — | — |
| 2026-03-27 | $16.50 | $71.77 | 2,000 | — | — |
| 2026-03-26 | $15.66 | $68.12 | 2,800 | — | — |
| 2026-03-25 | $16.48 | $71.68 | 15,500 | — | — |
| 2026-03-24 | $17.01 | $73.99 | 10,500 | — | — |
| 2026-03-23 | $16.56 | $72.03 | 13,500 | — | — |
| 2026-03-20 | $16.38 | $71.25 | 32,900 | — | — |
| 2026-03-19 | $15.16 | $65.94 | 7,900 | — | — |
| 2026-03-18 | $14.70 | $63.94 | 3,300 | — | — |
| 2026-03-17 | $15.11 | $65.72 | 1,700 | — | — |
| 2026-03-16 | $15.00 | $65.25 | 1,700 | — | — |
| 2026-03-13 | $15.24 | $66.29 | 1,300 | — | — |
| 2026-03-12 | $15.11 | $65.72 | 1,200 | — | — |
| 2026-03-11 | $15.19 | $66.07 | 5,500 | — | — |
| 2026-03-10 | $15.50 | $67.42 | 7,800 | — | — |
| 2026-03-09 | $15.71 | $66.73 | 19,800 | — | — |
| 2026-03-06 | $15.24 | $64.74 | 7,000 | — | — |
| 2026-03-05 | $15.25 | $64.78 | 10,700 | — | — |
| 2026-03-04 | $15.21 | $64.61 | 4,200 | — | — |
| 2026-03-03 | $14.90 | $63.29 | 1,300 | — | — |
| 2026-03-02 | $15.04 | $63.89 | 2,200 | — | — |
| 2026-02-27 | $14.90 | $63.29 | 2,700 | — | — |
| 2026-02-26 | $15.20 | $64.57 | 10,900 | — | — |
| 2026-02-25 | $14.89 | $63.25 | 4,000 | — | — |
| 2026-02-24 | $14.60 | $62.02 | 4,900 | — | — |
| 2026-02-23 | $14.53 | $61.72 | 9,000 | — | — |
| 2026-02-20 | $14.58 | $61.93 | 3,500 | — | — |
| 2026-02-19 | $14.74 | $62.61 | 7,700 | — | — |
| 2026-02-18 | $14.54 | $61.76 | 1,900 | — | — |
| 2026-02-17 | $14.36 | $61.00 | 5,900 | — | — |
| 2026-02-13 | $14.81 | $62.91 | 2,700 | — | — |
| 2026-02-12 | $14.20 | $60.32 | 3,000 | — | — |
| 2026-02-11 | $14.18 | $60.23 | 2,900 | — | — |
| 2026-02-10 | $14.30 | $60.74 | 4,400 | — | — |
| 2026-02-09 | $14.25 | $60.53 | 4,800 | — | — |
| 2026-02-06 | $14.00 | $59.47 | 2,700 | — | — |
| 2026-02-05 | $14.14 | $60.06 | 6,400 | — | — |
| 2026-02-04 | $14.25 | $60.53 | 1,500 | — | — |
| 2026-02-03 | $14.19 | $60.28 | 3,000 | — | — |
| 2026-02-02 | $14.00 | $59.47 | 3,900 | — | — |
| 2026-01-30 | $13.90 | $59.05 | 8,100 | — | — |
| 2026-01-29 | $14.14 | $60.06 | 0 | — | — |
| 2026-01-28 | $14.14 | $60.06 | 1,800 | — | — |
| 2026-01-27 | $14.00 | $59.47 | 1,700 | — | — |
| 2026-01-26 | $13.95 | $59.26 | 1,400 | — | — |
| 2026-01-23 | $13.91 | $59.09 | 3,600 | — | — |
| 2026-01-22 | $13.85 | $58.83 | 4,600 | — | — |
| 2026-01-21 | $13.59 | $57.73 | 1,600 | — | — |
| 2026-01-20 | $13.57 | $57.64 | 1,900 | — | — |
| 2026-01-16 | $13.74 | $58.37 | 2,300 | — | — |
| 2026-01-15 | $13.68 | $58.11 | 5,100 | — | — |
| 2026-01-14 | $13.58 | $57.69 | 5,900 | — | — |
| 2026-01-13 | $13.72 | $58.28 | 5,400 | — | — |
| 2026-01-12 | $14.12 | $59.98 | 7,000 | — | — |
| 2026-01-09 | $14.69 | $62.40 | 1,400 | — | — |
| 2026-01-08 | $14.49 | $61.55 | 1,600 | — | — |
| 2026-01-07 | $14.61 | $62.06 | 1,900 | — | — |
| 2026-01-06 | $14.27 | $60.62 | 4,300 | — | — |
| 2026-01-05 | $14.75 | $62.66 | 1,600 | — | — |
| 2026-01-02 | $14.34 | $60.91 | 5,100 | — | — |