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 | — | — | — | $16.29 | 4,661 |
| 2026-09-03 | — | — | — | $16.48 | 4,632 |
| 2026-09-02 | — | — | — | $15.36 | 5,684 |
| 2026-09-01 | — | — | — | $15.29 | 3,480 |
| 2026-08-31 | — | — | — | $15.92 | 5,514 |
| 2026-08-28 | — | — | — | $16.82 | 8,340 |
| 2026-08-27 | $16.49 | $19.24 | 136,100 | $16.24 | 5,655 |
| 2026-08-26 | $16.25 | $18.96 | 116,800 | $16.20 | 5,271 |
| 2026-08-25 | $16.24 | $18.95 | 114,000 | $16.05 | 3,324 |
| 2026-08-24 | $16.11 | $18.80 | 235,300 | $16.74 | 8,164 |
| 2026-08-21 | $16.38 | $19.11 | 222,800 | $16.75 | 5,151 |
| 2026-08-20 | $16.58 | $19.34 | 377,600 | $15.90 | 13,102 |
| 2026-08-19 | $15.66 | $18.27 | 373,200 | $15.05 | 8,099 |
| 2026-08-18 | $14.61 | $17.05 | 140,100 | $14.60 | 5,361 |
| 2026-08-17 | $14.87 | $17.35 | 142,900 | $14.73 | 5,062 |
| 2026-08-14 | $14.85 | $17.33 | 137,900 | $15.22 | 2,390 |
| 2026-08-13 | $15.06 | $17.57 | 165,200 | $15.01 | 9,672 |
| 2026-08-12 | $15.26 | $17.80 | 340,300 | $15.41 | 12,074 |
| 2026-08-11 | $15.24 | $17.78 | 230,500 | $15.23 | 10,082 |
| 2026-08-10 | $15.23 | $17.77 | 271,000 | $15.42 | 11,643 |
| 2026-08-07 | $15.62 | $18.22 | 204,300 | $15.57 | 6,942 |
| 2026-08-06 | $15.04 | $17.55 | 250,000 | $14.89 | 12,026 |
| 2026-08-05 | $15.01 | $17.51 | 297,500 | $14.74 | 6,917 |
| 2026-08-04 | $14.38 | $16.78 | 364,400 | $14.31 | 12,470 |
| 2026-08-03 | $13.97 | $16.30 | 214,100 | $13.21 | 11,640 |
| 2026-07-31 | $12.98 | $15.14 | 175,500 | $13.64 | 5,935 |
| 2026-07-30 | $13.52 | $15.77 | 228,600 | $12.94 | 14,114 |
| 2026-07-29 | $12.92 | $15.07 | 285,100 | $12.65 | 13,410 |
| 2026-07-28 | $12.65 | $14.76 | 207,000 | $13.15 | 7,241 |
| 2026-07-27 | $13.37 | $15.60 | 276,500 | $13.52 | 7,783 |
| 2026-07-24 | $13.34 | $15.56 | 282,000 | $13.41 | 6,801 |
| 2026-07-23 | $13.38 | $15.61 | 273,800 | $14.01 | 6,430 |
| 2026-07-22 | $14.06 | $16.40 | 345,200 | $14.36 | 12,611 |
| 2026-07-21 | $14.13 | $16.49 | 166,100 | $14.31 | 9,809 |
| 2026-07-20 | $14.12 | $16.47 | 166,800 | $14.47 | 5,702 |
| 2026-07-17 | $14.25 | $16.63 | 226,700 | — | — |
| 2026-07-16 | $14.19 | $16.56 | 272,800 | — | — |
| 2026-07-15 | $15.16 | $17.69 | 280,000 | — | — |
| 2026-07-14 | $15.34 | $17.90 | 119,500 | — | — |
| 2026-07-13 | $14.79 | $17.26 | 192,900 | — | — |
| 2026-07-10 | $14.99 | $17.49 | 100,800 | — | — |
| 2026-07-09 | $15.15 | $17.68 | 157,800 | — | — |
| 2026-07-08 | $14.79 | $17.26 | 330,000 | — | — |
| 2026-07-07 | $15.77 | $18.40 | 250,300 | — | — |
| 2026-07-06 | $16.59 | $19.36 | 252,600 | — | — |
| 2026-07-02 | $16.49 | $19.24 | 307,100 | — | — |
| 2026-07-01 | $15.68 | $18.29 | 254,600 | — | — |
| 2026-06-30 | $15.33 | $17.89 | 225,600 | — | — |
| 2026-06-29 | $14.99 | $17.49 | 281,300 | — | — |
| 2026-06-26 | $15.07 | $17.58 | 585,700 | — | — |
| 2026-06-25 | $14.45 | $16.86 | 161,900 | — | — |
| 2026-06-24 | $14.42 | $16.82 | 350,700 | — | — |
| 2026-06-23 | $15.18 | $17.71 | 185,100 | — | — |
| 2026-06-22 | $15.66 | $18.27 | 177,000 | — | — |
| 2026-06-18 | $15.85 | $18.49 | 249,300 | — | — |
| 2026-06-17 | $16.15 | $18.84 | 282,500 | — | — |
| 2026-06-16 | $16.14 | $18.83 | 178,700 | — | — |
| 2026-06-15 | $16.12 | $18.81 | 282,900 | — | — |
| 2026-06-12 | $15.36 | $17.92 | 332,700 | — | — |
| 2026-06-11 | $15.23 | $17.77 | 400,300 | — | — |
| 2026-06-10 | $14.52 | $16.94 | 451,300 | — | — |
| 2026-06-09 | $14.77 | $17.23 | 429,900 | — | — |
| 2026-06-08 | $13.95 | $16.28 | 216,100 | — | — |
| 2026-06-05 | $13.76 | $16.05 | 472,800 | — | — |
| 2026-06-04 | $15.67 | $18.28 | 122,000 | — | — |
| 2026-06-03 | $15.41 | $17.98 | 142,400 | — | — |
| 2026-06-02 | $15.81 | $18.45 | 219,200 | — | — |
| 2026-06-01 | $15.80 | $18.43 | 258,200 | — | — |
| 2026-05-29 | $16.14 | $18.83 | 339,400 | — | — |
| 2026-05-28 | $15.68 | $18.29 | 107,100 | — | — |
| 2026-05-27 | $15.36 | $17.92 | 153,100 | — | — |
| 2026-05-26 | $16.02 | $18.69 | 125,300 | — | — |
| 2026-05-22 | $15.48 | $18.06 | 112,800 | — | — |
| 2026-05-21 | $15.24 | $17.78 | 144,800 | — | — |
| 2026-05-20 | $15.48 | $18.06 | 248,800 | — | — |
| 2026-05-19 | $14.74 | $17.20 | 209,700 | — | — |
| 2026-05-18 | $15.43 | $18.00 | 170,000 | — | — |
| 2026-05-15 | $15.89 | $18.54 | 189,900 | — | — |
| 2026-05-14 | $16.97 | $19.80 | 135,100 | — | — |
| 2026-05-13 | $17.72 | $20.67 | 153,500 | — | — |
| 2026-05-12 | $17.69 | $20.64 | 208,500 | — | — |
| 2026-05-11 | $17.78 | $20.74 | 257,400 | — | — |
| 2026-05-08 | $16.99 | $19.82 | 124,600 | — | — |
| 2026-05-07 | $16.59 | $19.36 | 207,000 | — | — |
| 2026-05-06 | $17.23 | $20.10 | 216,400 | — | — |
| 2026-05-05 | $16.03 | $18.70 | 118,300 | — | — |
| 2026-05-04 | $15.95 | $18.61 | 124,800 | — | — |
| 2026-05-01 | $16.46 | $19.20 | 158,900 | — | — |
| 2026-04-30 | $16.42 | $19.16 | 241,400 | — | — |
| 2026-04-29 | $15.88 | $18.53 | 298,900 | — | — |
| 2026-04-28 | $16.17 | $18.87 | 179,000 | — | — |
| 2026-04-27 | $16.17 | $18.87 | 124,600 | — | — |
| 2026-04-24 | $16.20 | $18.90 | 134,400 | — | — |
| 2026-04-23 | $16.37 | $19.10 | 142,200 | — | — |
| 2026-04-22 | $16.71 | $19.50 | 158,100 | — | — |
| 2026-04-21 | $16.09 | $18.77 | 228,900 | — | — |
| 2026-04-20 | $17.10 | $19.95 | 169,400 | — | — |
| 2026-04-17 | $17.68 | $20.63 | 304,900 | — | — |
| 2026-04-16 | $16.77 | $19.57 | 229,800 | — | — |
| 2026-04-15 | $16.89 | $19.71 | 340,100 | — | — |
| 2026-04-14 | $16.55 | $19.31 | 362,900 | — | — |
| 2026-04-13 | $15.42 | $17.99 | 373,700 | — | — |
| 2026-04-10 | $14.95 | $17.44 | 202,500 | — | — |
| 2026-04-09 | $14.90 | $17.38 | 165,400 | — | — |
| 2026-04-08 | $14.75 | $17.21 | 397,200 | — | — |
| 2026-04-07 | $14.19 | $16.56 | 448,300 | — | — |
| 2026-04-06 | $15.42 | $17.99 | 287,200 | — | — |
| 2026-04-02 | $15.84 | $18.48 | 257,000 | — | — |
| 2026-04-01 | $15.80 | $18.43 | 294,700 | — | — |
| 2026-03-31 | $15.19 | $17.72 | 571,100 | — | — |
| 2026-03-30 | $14.00 | $16.33 | 263,900 | — | — |
| 2026-03-27 | $14.16 | $16.52 | 254,200 | — | — |
| 2026-03-26 | $13.77 | $16.07 | 208,600 | — | — |
| 2026-03-25 | $14.36 | $16.75 | 321,800 | — | — |
| 2026-03-24 | $14.29 | $16.67 | 262,300 | — | — |
| 2026-03-23 | $14.42 | $16.82 | 307,300 | — | — |
| 2026-03-20 | $14.11 | $16.46 | 905,000 | — | — |
| 2026-03-19 | $14.68 | $17.13 | 498,300 | — | — |
| 2026-03-18 | $15.40 | $17.97 | 350,600 | — | — |
| 2026-03-17 | $16.52 | $19.27 | 275,200 | — | — |
| 2026-03-16 | $17.41 | $20.31 | 385,200 | — | — |
| 2026-03-13 | $16.72 | $19.51 | 262,100 | — | — |
| 2026-03-12 | $17.74 | $20.70 | 200,400 | — | — |
| 2026-03-11 | $18.03 | $21.04 | 141,900 | — | — |
| 2026-03-10 | $17.94 | $20.93 | 188,700 | — | — |
| 2026-03-09 | $17.57 | $20.50 | 183,800 | — | — |
| 2026-03-06 | $17.49 | $20.41 | 277,800 | — | — |
| 2026-03-05 | $18.07 | $21.08 | 213,900 | — | — |
| 2026-03-04 | $18.71 | $21.83 | 149,400 | — | — |
| 2026-03-03 | $18.84 | $21.98 | 299,800 | — | — |
| 2026-03-02 | $20.38 | $23.78 | 465,700 | — | — |
| 2026-02-27 | $21.70 | $25.32 | 658,400 | — | — |
| 2026-02-26 | $19.47 | $22.72 | 439,700 | — | — |
| 2026-02-25 | $18.51 | $21.60 | 299,000 | — | — |
| 2026-02-24 | $17.95 | $20.94 | 306,400 | — | — |
| 2026-02-23 | $18.51 | $21.60 | 381,500 | — | — |
| 2026-02-20 | $17.80 | $20.77 | 257,300 | — | — |
| 2026-02-19 | $17.32 | $20.21 | 336,400 | — | — |
| 2026-02-18 | $16.20 | $18.90 | 249,500 | — | — |
| 2026-02-17 | $16.08 | $18.76 | 250,400 | — | — |
| 2026-02-13 | $16.15 | $18.84 | 242,100 | — | — |
| 2026-02-12 | $15.61 | $18.21 | 294,700 | — | — |
| 2026-02-11 | $17.08 | $19.93 | 225,900 | — | — |
| 2026-02-10 | $17.31 | $20.20 | 186,200 | — | — |
| 2026-02-09 | $17.60 | $20.53 | 284,400 | — | — |
| 2026-02-06 | $17.00 | $19.83 | 355,200 | — | — |
| 2026-02-05 | $16.12 | $18.81 | 707,400 | — | — |
| 2026-02-04 | $17.38 | $20.28 | 296,800 | — | — |
| 2026-02-03 | $17.69 | $20.64 | 392,000 | — | — |
| 2026-02-02 | $16.99 | $19.82 | 452,400 | — | — |
| 2026-01-30 | $17.34 | $20.23 | 753,700 | — | — |
| 2026-01-29 | $19.92 | $23.24 | 401,600 | — | — |
| 2026-01-28 | $20.26 | $23.64 | 572,900 | — | — |
| 2026-01-27 | $21.57 | $25.17 | 300,500 | — | — |
| 2026-01-26 | $21.48 | $25.06 | 808,700 | — | — |
| 2026-01-23 | $22.60 | $26.37 | 669,800 | — | — |
| 2026-01-22 | $20.59 | $24.02 | 519,100 | — | — |
| 2026-01-21 | $19.24 | $22.45 | 365,200 | — | — |
| 2026-01-20 | $20.13 | $23.49 | 387,700 | — | — |
| 2026-01-16 | $19.56 | $22.82 | 242,100 | — | — |
| 2026-01-15 | $20.05 | $23.39 | 191,800 | — | — |
| 2026-01-14 | $20.26 | $23.64 | 323,500 | — | — |
| 2026-01-13 | $19.72 | $23.01 | 286,300 | — | — |
| 2026-01-12 | $20.27 | $23.65 | 280,700 | — | — |
| 2026-01-09 | $19.65 | $22.93 | 282,900 | — | — |
| 2026-01-08 | $20.68 | $24.13 | 318,500 | — | — |
| 2026-01-07 | $20.24 | $23.61 | 390,100 | — | — |
| 2026-01-06 | $19.81 | $23.11 | 449,100 | — | — |
| 2026-01-05 | $18.93 | $22.09 | 368,100 | — | — |
| 2026-01-02 | $18.48 | $21.56 | 387,400 | — | — |