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
- 1985-02-20 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 | — | — | — | $15.87 | 22,064 |
| 2026-09-03 | — | — | — | $16.20 | 23,922 |
| 2026-09-02 | — | — | — | $16.27 | 28,106 |
| 2026-09-01 | — | — | — | $16.44 | 58,682 |
| 2026-08-31 | — | — | — | $16.53 | 63,561 |
| 2026-08-28 | — | — | — | $16.48 | 53,979 |
| 2026-08-27 | $16.50 | $158.87 | 859,400 | $16.57 | 66,911 |
| 2026-08-26 | $16.66 | $160.41 | 910,900 | $16.71 | 48,892 |
| 2026-08-25 | $16.56 | $159.44 | 800,900 | $16.77 | 62,159 |
| 2026-08-24 | $16.62 | $160.02 | 506,900 | $16.62 | 29,853 |
| 2026-08-21 | $16.51 | $158.96 | 694,100 | $16.76 | 48,732 |
| 2026-08-20 | $16.60 | $159.83 | 829,900 | $16.58 | 44,966 |
| 2026-08-19 | $16.56 | $159.44 | 574,000 | $16.30 | 25,395 |
| 2026-08-18 | $16.14 | $155.40 | 604,500 | $16.23 | 40,123 |
| 2026-08-17 | $16.14 | $155.40 | 633,800 | $16.23 | 45,819 |
| 2026-08-14 | $16.45 | $156.22 | 685,900 | $16.66 | 46,970 |
| 2026-08-13 | $16.59 | $157.55 | 748,000 | $16.40 | 46,681 |
| 2026-08-12 | $16.29 | $154.70 | 1,021,300 | $16.16 | 70,110 |
| 2026-08-11 | $16.13 | $153.18 | 880,600 | $15.93 | 71,480 |
| 2026-08-10 | $15.68 | $148.91 | 647,300 | $15.90 | 38,193 |
| 2026-08-07 | $15.90 | $150.99 | 881,300 | $15.70 | 46,627 |
| 2026-08-06 | $15.71 | $149.19 | 743,100 | $15.47 | 36,405 |
| 2026-08-05 | $15.20 | $144.35 | 766,900 | $15.26 | 68,005 |
| 2026-08-04 | $15.32 | $145.49 | 741,400 | $15.22 | 51,736 |
| 2026-08-03 | $15.27 | $145.01 | 656,600 | $15.30 | 44,240 |
| 2026-07-31 | $15.11 | $143.49 | 516,600 | $15.31 | 26,844 |
| 2026-07-30 | $15.31 | $145.39 | 481,200 | $15.76 | 30,305 |
| 2026-07-29 | $15.76 | $149.67 | 407,200 | $15.71 | 30,450 |
| 2026-07-28 | $15.69 | $149.00 | 397,700 | $15.74 | 28,083 |
| 2026-07-27 | $15.52 | $147.39 | 450,600 | $15.64 | 33,651 |
| 2026-07-24 | $15.54 | $147.58 | 331,600 | $15.46 | 24,903 |
| 2026-07-23 | $15.40 | $146.25 | 574,900 | $15.37 | 23,844 |
| 2026-07-22 | $15.49 | $147.10 | 448,300 | $15.54 | 34,455 |
| 2026-07-21 | $15.49 | $147.10 | 462,700 | $15.64 | 35,428 |
| 2026-07-20 | $15.60 | $148.15 | 331,800 | $15.69 | 22,130 |
| 2026-07-17 | $15.69 | $149.00 | 540,000 | — | — |
| 2026-07-16 | $15.88 | $150.80 | 538,000 | — | — |
| 2026-07-15 | $15.28 | $145.11 | 490,800 | — | — |
| 2026-07-14 | $15.37 | $145.96 | 366,000 | — | — |
| 2026-07-13 | $15.41 | $146.34 | 481,300 | — | — |
| 2026-07-10 | $15.28 | $145.11 | 395,200 | — | — |
| 2026-07-09 | $15.28 | $145.11 | 369,600 | — | — |
| 2026-07-08 | $15.16 | $143.97 | 422,000 | — | — |
| 2026-07-07 | $15.41 | $146.34 | 466,000 | — | — |
| 2026-07-06 | $15.41 | $146.34 | 454,700 | — | — |
| 2026-07-02 | $15.52 | $147.39 | 572,800 | — | — |
| 2026-07-01 | $15.28 | $145.11 | 411,200 | — | — |
| 2026-06-30 | $15.14 | $143.78 | 669,600 | — | — |
| 2026-06-29 | $15.44 | $146.63 | 530,100 | — | — |
| 2026-06-26 | $15.45 | $146.72 | 3,572,200 | — | — |
| 2026-06-25 | $15.12 | $143.59 | 392,000 | — | — |
| 2026-06-24 | $15.33 | $145.58 | 488,400 | — | — |
| 2026-06-23 | $15.15 | $143.87 | 506,000 | — | — |
| 2026-06-22 | $14.97 | $142.16 | 564,100 | — | — |
| 2026-06-18 | $15.06 | $143.02 | 729,400 | — | — |
| 2026-06-17 | $14.94 | $141.88 | 544,600 | — | — |
| 2026-06-16 | $15.18 | $144.16 | 555,700 | — | — |
| 2026-06-15 | $15.04 | $142.83 | 592,800 | — | — |
| 2026-06-12 | $15.28 | $145.11 | 473,100 | — | — |
| 2026-06-11 | $15.21 | $144.44 | 458,800 | — | — |
| 2026-06-10 | $15.34 | $145.68 | 526,700 | — | — |
| 2026-06-09 | $15.27 | $145.01 | 505,500 | — | — |
| 2026-06-08 | $15.12 | $143.59 | 441,400 | — | — |
| 2026-06-05 | $15.26 | $144.92 | 488,100 | — | — |
| 2026-06-04 | $15.07 | $143.11 | 546,800 | — | — |
| 2026-06-03 | $14.81 | $140.64 | 800,300 | — | — |
| 2026-06-02 | $15.00 | $142.45 | 547,400 | — | — |
| 2026-06-01 | $14.86 | $141.12 | 943,300 | — | — |
| 2026-05-29 | $15.02 | $142.64 | 1,063,000 | — | — |
| 2026-05-28 | $15.64 | $148.53 | 507,200 | — | — |
| 2026-05-27 | $15.62 | $148.34 | 704,600 | — | — |
| 2026-05-26 | $15.48 | $147.01 | 944,300 | — | — |
| 2026-05-22 | $15.30 | $145.30 | 742,600 | — | — |
| 2026-05-21 | $15.45 | $146.72 | 985,800 | — | — |
| 2026-05-20 | $15.38 | $146.06 | 483,500 | — | — |
| 2026-05-19 | $15.21 | $144.44 | 554,700 | — | — |
| 2026-05-18 | $15.19 | $144.25 | 622,300 | — | — |
| 2026-05-15 | $14.92 | $141.69 | 880,400 | — | — |
| 2026-05-14 | $15.20 | $142.21 | 1,111,300 | — | — |
| 2026-05-13 | $15.33 | $143.43 | 709,500 | — | — |
| 2026-05-12 | $15.46 | $144.64 | 638,500 | — | — |
| 2026-05-11 | $15.57 | $145.67 | 867,800 | — | — |
| 2026-05-08 | $15.82 | $148.01 | 704,000 | — | — |
| 2026-05-07 | $15.88 | $148.57 | 1,015,200 | — | — |
| 2026-05-06 | $15.73 | $147.17 | 1,282,600 | — | — |
| 2026-05-05 | $15.70 | $146.89 | 1,012,200 | — | — |
| 2026-05-04 | $15.66 | $146.51 | 1,023,900 | — | — |
| 2026-05-01 | $15.74 | $147.26 | 1,370,800 | — | — |
| 2026-04-30 | $15.55 | $145.49 | 564,700 | — | — |
| 2026-04-29 | $15.42 | $144.27 | 411,700 | — | — |
| 2026-04-28 | $15.61 | $146.05 | 641,100 | — | — |
| 2026-04-27 | $15.50 | $145.02 | 523,600 | — | — |
| 2026-04-24 | $15.72 | $147.08 | 471,600 | — | — |
| 2026-04-23 | $15.50 | $145.02 | 481,800 | — | — |
| 2026-04-22 | $15.36 | $143.71 | 501,200 | — | — |
| 2026-04-21 | $15.61 | $146.05 | 532,900 | — | — |
| 2026-04-20 | $15.72 | $147.08 | 403,900 | — | — |
| 2026-04-17 | $15.59 | $145.86 | 566,900 | — | — |
| 2026-04-16 | $15.15 | $141.74 | 418,600 | — | — |
| 2026-04-15 | $15.30 | $143.15 | 408,300 | — | — |
| 2026-04-14 | $15.39 | $143.99 | 635,800 | — | — |
| 2026-04-13 | $15.32 | $143.33 | 714,000 | — | — |
| 2026-04-10 | $15.65 | $146.42 | 1,416,700 | — | — |
| 2026-04-09 | $15.35 | $143.61 | 717,300 | — | — |
| 2026-04-08 | $15.03 | $140.62 | 525,300 | — | — |
| 2026-04-07 | $14.88 | $139.22 | 581,100 | — | — |
| 2026-04-06 | $14.64 | $136.97 | 673,100 | — | — |
| 2026-04-02 | $14.59 | $136.50 | 742,100 | — | — |
| 2026-04-01 | $14.62 | $136.78 | 554,100 | — | — |
| 2026-03-31 | $14.43 | $135.01 | 1,000,600 | — | — |
| 2026-03-30 | $14.40 | $134.73 | 787,100 | — | — |
| 2026-03-27 | $14.31 | $133.88 | 857,900 | — | — |
| 2026-03-26 | $14.45 | $135.19 | 849,100 | — | — |
| 2026-03-25 | $14.34 | $134.16 | 495,500 | — | — |
| 2026-03-24 | $14.26 | $133.42 | 818,200 | — | — |
| 2026-03-23 | $14.33 | $134.07 | 436,800 | — | — |
| 2026-03-20 | $14.14 | $132.29 | 985,100 | — | — |
| 2026-03-19 | $14.41 | $134.82 | 326,100 | — | — |
| 2026-03-18 | $14.57 | $136.32 | 396,000 | — | — |
| 2026-03-17 | $14.80 | $138.47 | 379,500 | — | — |
| 2026-03-16 | $14.72 | $137.72 | 447,400 | — | — |
| 2026-03-13 | $14.65 | $137.06 | 412,000 | — | — |
| 2026-03-12 | $14.72 | $137.72 | 413,100 | — | — |
| 2026-03-11 | $14.73 | $137.81 | 415,200 | — | — |
| 2026-03-10 | $14.91 | $139.50 | 399,500 | — | — |
| 2026-03-09 | $14.92 | $139.59 | 553,300 | — | — |
| 2026-03-06 | $14.83 | $138.75 | 581,800 | — | — |
| 2026-03-05 | $14.86 | $139.03 | 562,100 | — | — |
| 2026-03-04 | $14.90 | $139.40 | 650,200 | — | — |
| 2026-03-03 | $15.07 | $140.99 | 819,300 | — | — |
| 2026-03-02 | $15.19 | $142.12 | 820,000 | — | — |
| 2026-02-27 | $15.08 | $141.09 | 1,161,400 | — | — |
| 2026-02-26 | $15.74 | $147.26 | 457,500 | — | — |
| 2026-02-25 | $16.19 | $151.47 | 322,200 | — | — |
| 2026-02-24 | $16.19 | $151.47 | 282,100 | — | — |
| 2026-02-23 | $16.20 | $151.57 | 368,700 | — | — |
| 2026-02-20 | $16.18 | $151.38 | 419,000 | — | — |
| 2026-02-19 | $16.12 | $150.82 | 388,000 | — | — |
| 2026-02-18 | $15.99 | $149.60 | 460,000 | — | — |
| 2026-02-17 | $16.09 | $150.54 | 319,900 | — | — |
| 2026-02-13 | $16.09 | $148.43 | 428,400 | — | — |
| 2026-02-12 | $16.02 | $147.79 | 387,000 | — | — |
| 2026-02-11 | $16.13 | $148.80 | 448,200 | — | — |
| 2026-02-10 | $16.10 | $148.52 | 328,300 | — | — |
| 2026-02-09 | $15.83 | $146.03 | 346,800 | — | — |
| 2026-02-06 | $15.91 | $146.77 | 402,100 | — | — |
| 2026-02-05 | $15.88 | $146.49 | 504,700 | — | — |
| 2026-02-04 | $15.90 | $146.68 | 460,100 | — | — |
| 2026-02-03 | $15.49 | $142.90 | 401,100 | — | — |
| 2026-02-02 | $15.43 | $142.34 | 613,500 | — | — |
| 2026-01-30 | $15.63 | $144.19 | 608,500 | — | — |
| 2026-01-29 | $15.59 | $143.82 | 527,900 | — | — |
| 2026-01-28 | $15.34 | $141.51 | 626,300 | — | — |
| 2026-01-27 | $15.70 | $144.83 | 503,300 | — | — |
| 2026-01-26 | $15.92 | $146.86 | 540,900 | — | — |
| 2026-01-23 | $16.10 | $148.52 | 459,700 | — | — |
| 2026-01-22 | $16.14 | $148.89 | 503,600 | — | — |
| 2026-01-21 | $16.15 | $148.99 | 637,100 | — | — |
| 2026-01-20 | $16.32 | $150.55 | 409,100 | — | — |
| 2026-01-16 | $16.60 | $153.14 | 495,700 | — | — |
| 2026-01-15 | $16.42 | $151.48 | 724,700 | — | — |
| 2026-01-14 | $16.05 | $148.06 | 390,500 | — | — |
| 2026-01-13 | $15.88 | $146.49 | 530,400 | — | — |
| 2026-01-12 | $15.89 | $146.59 | 449,200 | — | — |
| 2026-01-09 | $16.08 | $148.34 | 562,100 | — | — |
| 2026-01-08 | $16.08 | $148.34 | 571,400 | — | — |
| 2026-01-07 | $15.92 | $146.86 | 711,000 | — | — |
| 2026-01-06 | $16.08 | $148.34 | 551,100 | — | — |
| 2026-01-05 | $15.90 | $146.68 | 602,400 | — | — |
| 2026-01-02 | $15.90 | $146.68 | 478,500 | — | — |