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
- 1994-04-04 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 | — | — | — | $14.43 | 10,984 |
| 2026-09-03 | — | — | — | $14.81 | 4,261 |
| 2026-09-02 | — | — | — | $14.39 | 10,950 |
| 2026-09-01 | — | — | — | $14.24 | 14,220 |
| 2026-08-31 | — | — | — | $13.70 | 10,054 |
| 2026-08-28 | — | — | — | $14.30 | 5,813 |
| 2026-08-27 | $14.10 | $14.10 | 162,800 | $13.46 | 8,037 |
| 2026-08-26 | $13.67 | $13.67 | 185,600 | $13.91 | 7,378 |
| 2026-08-25 | $13.78 | $13.78 | 139,400 | $13.53 | 2,953 |
| 2026-08-24 | $13.58 | $13.58 | 197,400 | $13.60 | 4,926 |
| 2026-08-21 | $13.55 | $13.55 | 148,800 | $13.25 | 7,938 |
| 2026-08-20 | $13.18 | $13.18 | 211,000 | $13.26 | 8,432 |
| 2026-08-19 | $13.25 | $13.25 | 232,700 | $13.40 | 7,346 |
| 2026-08-18 | $13.21 | $13.21 | 268,400 | $12.87 | 7,112 |
| 2026-08-17 | $12.86 | $12.86 | 242,100 | $13.14 | 10,950 |
| 2026-08-14 | $13.37 | $13.37 | 194,500 | $13.83 | 7,129 |
| 2026-08-13 | $13.63 | $13.63 | 262,500 | $13.58 | 7,497 |
| 2026-08-12 | $13.54 | $13.54 | 291,100 | $13.84 | 9,888 |
| 2026-08-11 | $13.76 | $13.76 | 345,200 | $14.34 | 16,437 |
| 2026-08-10 | $14.34 | $14.34 | 296,700 | $15.24 | 19,252 |
| 2026-08-07 | $15.47 | $15.47 | 236,200 | $14.96 | 12,559 |
| 2026-08-06 | $14.89 | $14.89 | 559,000 | $14.99 | 29,678 |
| 2026-08-05 | $14.99 | $14.99 | 688,700 | $17.11 | 42,517 |
| 2026-08-04 | $22.78 | $22.78 | 126,000 | $22.61 | 4,657 |
| 2026-08-03 | $22.84 | $22.84 | 112,200 | $22.95 | 5,842 |
| 2026-07-31 | $22.11 | $22.11 | 69,900 | $21.75 | 3,837 |
| 2026-07-30 | $22.17 | $22.17 | 92,600 | $22.49 | 2,589 |
| 2026-07-29 | $22.67 | $22.67 | 78,400 | $22.46 | 2,139 |
| 2026-07-28 | $23.24 | $23.24 | 105,900 | $22.96 | 3,105 |
| 2026-07-27 | $22.34 | $22.34 | 119,500 | $21.76 | 5,630 |
| 2026-07-24 | $21.32 | $21.32 | 67,200 | $21.04 | 2,563 |
| 2026-07-23 | $20.92 | $20.92 | 128,100 | $21.84 | 4,907 |
| 2026-07-22 | $22.16 | $22.16 | 82,200 | $21.69 | 2,331 |
| 2026-07-21 | $22.12 | $22.12 | 85,600 | $22.23 | 1,988 |
| 2026-07-20 | $22.40 | $22.40 | 97,300 | $22.12 | 2,155 |
| 2026-07-17 | $21.82 | $21.82 | 104,400 | — | — |
| 2026-07-16 | $22.65 | $22.65 | 76,700 | — | — |
| 2026-07-15 | $22.30 | $22.30 | 103,800 | — | — |
| 2026-07-14 | $21.40 | $21.40 | 47,000 | — | — |
| 2026-07-13 | $22.03 | $22.03 | 71,400 | — | — |
| 2026-07-10 | $21.98 | $21.98 | 69,800 | — | — |
| 2026-07-09 | $22.03 | $22.03 | 139,900 | — | — |
| 2026-07-08 | $21.17 | $21.17 | 79,300 | — | — |
| 2026-07-07 | $22.38 | $22.38 | 87,700 | — | — |
| 2026-07-06 | $21.78 | $21.78 | 85,400 | — | — |
| 2026-07-02 | $21.51 | $21.51 | 95,500 | — | — |
| 2026-07-01 | $21.72 | $21.72 | 91,500 | — | — |
| 2026-06-30 | $21.35 | $21.35 | 89,300 | — | — |
| 2026-06-29 | $21.01 | $21.01 | 144,200 | — | — |
| 2026-06-26 | $20.70 | $20.70 | 322,000 | — | — |
| 2026-06-25 | $19.68 | $19.68 | 97,200 | — | — |
| 2026-06-24 | $19.94 | $19.94 | 77,200 | — | — |
| 2026-06-23 | $19.20 | $19.20 | 64,700 | — | — |
| 2026-06-22 | $18.90 | $18.90 | 89,000 | — | — |
| 2026-06-18 | $18.88 | $18.88 | 227,800 | — | — |
| 2026-06-17 | $18.40 | $18.40 | 149,400 | — | — |
| 2026-06-16 | $19.01 | $19.01 | 89,300 | — | — |
| 2026-06-15 | $19.41 | $19.41 | 153,300 | — | — |
| 2026-06-12 | $19.91 | $19.91 | 86,900 | — | — |
| 2026-06-11 | $19.87 | $19.87 | 123,600 | — | — |
| 2026-06-10 | $19.17 | $19.17 | 101,300 | — | — |
| 2026-06-09 | $19.01 | $19.01 | 112,500 | — | — |
| 2026-06-08 | $18.70 | $18.70 | 95,900 | — | — |
| 2026-06-05 | $18.03 | $18.03 | 86,000 | — | — |
| 2026-06-04 | $18.13 | $18.13 | 124,900 | — | — |
| 2026-06-03 | $17.46 | $17.46 | 103,700 | — | — |
| 2026-06-02 | $18.05 | $18.05 | 97,900 | — | — |
| 2026-06-01 | $18.33 | $18.33 | 135,500 | — | — |
| 2026-05-29 | $18.30 | $18.30 | 86,800 | — | — |
| 2026-05-28 | $18.84 | $18.84 | 107,100 | — | — |
| 2026-05-27 | $18.80 | $18.80 | 115,500 | — | — |
| 2026-05-26 | $18.26 | $18.26 | 135,200 | — | — |
| 2026-05-22 | $18.74 | $18.74 | 93,300 | — | — |
| 2026-05-21 | $18.56 | $18.56 | 144,700 | — | — |
| 2026-05-20 | $18.14 | $18.14 | 124,100 | — | — |
| 2026-05-19 | $17.47 | $17.47 | 115,400 | — | — |
| 2026-05-18 | $18.04 | $18.04 | 97,800 | — | — |
| 2026-05-15 | $17.98 | $17.98 | 175,000 | — | — |
| 2026-05-14 | $17.96 | $17.96 | 161,200 | — | — |
| 2026-05-13 | $17.61 | $17.61 | 181,600 | — | — |
| 2026-05-12 | $17.36 | $17.36 | 130,200 | — | — |
| 2026-05-11 | $17.43 | $17.43 | 132,000 | — | — |
| 2026-05-08 | $18.96 | $18.96 | 86,400 | — | — |
| 2026-05-07 | $19.46 | $19.46 | 119,200 | — | — |
| 2026-05-06 | $20.01 | $20.01 | 202,300 | — | — |
| 2026-05-05 | $19.26 | $19.26 | 99,000 | — | — |
| 2026-05-04 | $18.56 | $18.56 | 73,600 | — | — |
| 2026-05-01 | $19.35 | $19.35 | 71,300 | — | — |
| 2026-04-30 | $19.05 | $19.05 | 55,600 | — | — |
| 2026-04-29 | $18.72 | $18.72 | 102,400 | — | — |
| 2026-04-28 | $19.52 | $19.52 | 69,300 | — | — |
| 2026-04-27 | $19.38 | $19.38 | 86,400 | — | — |
| 2026-04-24 | $19.44 | $19.44 | 83,900 | — | — |
| 2026-04-23 | $19.24 | $19.24 | 74,000 | — | — |
| 2026-04-22 | $19.52 | $19.52 | 80,600 | — | — |
| 2026-04-21 | $19.34 | $19.34 | 94,700 | — | — |
| 2026-04-20 | $20.64 | $20.64 | 143,600 | — | — |
| 2026-04-17 | $20.06 | $20.06 | 127,100 | — | — |
| 2026-04-16 | $19.06 | $19.06 | 117,200 | — | — |
| 2026-04-15 | $18.90 | $18.90 | 78,800 | — | — |
| 2026-04-14 | $18.51 | $18.51 | 72,100 | — | — |
| 2026-04-13 | $18.17 | $18.17 | 76,600 | — | — |
| 2026-04-10 | $18.11 | $18.11 | 103,700 | — | — |
| 2026-04-09 | $18.34 | $18.34 | 133,700 | — | — |
| 2026-04-08 | $18.07 | $18.07 | 152,200 | — | — |
| 2026-04-07 | $17.54 | $17.54 | 142,300 | — | — |
| 2026-04-06 | $17.52 | $17.52 | 137,600 | — | — |
| 2026-04-02 | $16.90 | $16.90 | 129,200 | — | — |
| 2026-04-01 | $17.22 | $17.22 | 91,100 | — | — |
| 2026-03-31 | $17.47 | $17.47 | 120,500 | — | — |
| 2026-03-30 | $17.68 | $17.68 | 153,800 | — | — |
| 2026-03-27 | $16.92 | $16.92 | 141,300 | — | — |
| 2026-03-26 | $17.28 | $17.28 | 231,300 | — | — |
| 2026-03-25 | $17.19 | $17.19 | 104,500 | — | — |
| 2026-03-24 | $17.01 | $17.01 | 110,900 | — | — |
| 2026-03-23 | $17.38 | $17.38 | 135,400 | — | — |
| 2026-03-20 | $16.91 | $16.91 | 201,200 | — | — |
| 2026-03-19 | $17.14 | $17.14 | 152,000 | — | — |
| 2026-03-18 | $17.09 | $17.09 | 131,200 | — | — |
| 2026-03-17 | $17.66 | $17.66 | 118,500 | — | — |
| 2026-03-16 | $17.54 | $17.54 | 155,100 | — | — |
| 2026-03-13 | $17.34 | $17.34 | 162,500 | — | — |
| 2026-03-12 | $17.21 | $17.21 | 143,600 | — | — |
| 2026-03-11 | $17.61 | $17.61 | 95,400 | — | — |
| 2026-03-10 | $17.83 | $17.83 | 191,800 | — | — |
| 2026-03-09 | $17.65 | $17.65 | 141,200 | — | — |
| 2026-03-06 | $17.83 | $17.83 | 179,600 | — | — |
| 2026-03-05 | $18.20 | $18.20 | 269,100 | — | — |
| 2026-03-04 | $19.33 | $19.33 | 150,600 | — | — |
| 2026-03-03 | $19.45 | $19.45 | 144,300 | — | — |
| 2026-03-02 | $20.09 | $20.09 | 156,900 | — | — |
| 2026-02-27 | $21.52 | $21.52 | 165,500 | — | — |
| 2026-02-26 | $21.16 | $21.16 | 95,100 | — | — |
| 2026-02-25 | $21.26 | $21.26 | 104,300 | — | — |
| 2026-02-24 | $21.66 | $21.66 | 154,000 | — | — |
| 2026-02-23 | $21.82 | $21.82 | 187,800 | — | — |
| 2026-02-20 | $21.67 | $21.67 | 222,600 | — | — |
| 2026-02-19 | $20.55 | $20.55 | 168,200 | — | — |
| 2026-02-18 | $19.00 | $19.00 | 234,500 | — | — |
| 2026-02-17 | $20.66 | $20.66 | 104,500 | — | — |
| 2026-02-13 | $20.90 | $20.90 | 93,900 | — | — |
| 2026-02-12 | $20.96 | $20.96 | 104,500 | — | — |
| 2026-02-11 | $21.14 | $21.14 | 94,700 | — | — |
| 2026-02-10 | $21.43 | $21.43 | 94,100 | — | — |
| 2026-02-09 | $21.20 | $21.20 | 100,100 | — | — |
| 2026-02-06 | $21.34 | $21.34 | 77,000 | — | — |
| 2026-02-05 | $20.81 | $20.81 | 88,900 | — | — |
| 2026-02-04 | $20.90 | $20.90 | 93,100 | — | — |
| 2026-02-03 | $20.44 | $20.44 | 103,600 | — | — |
| 2026-02-02 | $21.66 | $21.66 | 85,400 | — | — |
| 2026-01-30 | $21.70 | $21.70 | 107,000 | — | — |
| 2026-01-29 | $21.68 | $21.68 | 93,400 | — | — |
| 2026-01-28 | $21.37 | $21.37 | 144,400 | — | — |
| 2026-01-27 | $22.14 | $22.14 | 119,000 | — | — |
| 2026-01-26 | $22.22 | $22.22 | 98,900 | — | — |
| 2026-01-23 | $22.53 | $22.53 | 112,200 | — | — |
| 2026-01-22 | $22.51 | $22.51 | 113,600 | — | — |
| 2026-01-21 | $22.24 | $22.24 | 116,800 | — | — |
| 2026-01-20 | $21.97 | $21.97 | 130,200 | — | — |
| 2026-01-16 | $21.93 | $21.93 | 133,700 | — | — |
| 2026-01-15 | $21.60 | $21.60 | 175,500 | — | — |
| 2026-01-14 | $20.48 | $20.48 | 174,000 | — | — |
| 2026-01-13 | $20.31 | $20.31 | 102,000 | — | — |
| 2026-01-12 | $20.60 | $20.60 | 162,000 | — | — |
| 2026-01-09 | $19.85 | $19.85 | 107,800 | — | — |
| 2026-01-08 | $20.01 | $20.01 | 117,600 | — | — |
| 2026-01-07 | $19.57 | $19.57 | 97,700 | — | — |
| 2026-01-06 | $19.49 | $19.49 | 120,400 | — | — |
| 2026-01-05 | $19.01 | $19.01 | 142,700 | — | — |
| 2026-01-02 | $19.44 | $19.44 | 96,100 | — | — |