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
- 2002-03-21 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $15.16 | 2,339,779 |
| 2026-09-03 | — | — | — | $15.99 | 2,636,828 |
| 2026-09-02 | — | — | — | $15.43 | 1,925,795 |
| 2026-09-01 | — | — | — | $14.99 | 1,003,604 |
| 2026-08-31 | — | — | — | $15.32 | 914,547 |
| 2026-08-28 | — | — | — | $15.29 | 727,032 |
| 2026-08-27 | $15.31 | $53.58 | 29,833,100 | $15.17 | 1,064,440 |
| 2026-08-26 | $15.16 | $53.05 | 19,570,500 | $15.38 | 1,019,837 |
| 2026-08-25 | $15.33 | $53.65 | 19,211,500 | $14.98 | 1,240,650 |
| 2026-08-24 | $15.04 | $52.63 | 49,764,700 | $14.62 | 4,344,299 |
| 2026-08-21 | $14.59 | $51.06 | 27,465,400 | $14.50 | 1,433,183 |
| 2026-08-20 | $14.23 | $49.80 | 39,802,100 | $13.76 | 2,342,692 |
| 2026-08-19 | $13.90 | $48.64 | 25,897,100 | $14.15 | 1,136,742 |
| 2026-08-18 | $13.68 | $47.87 | 18,233,200 | $13.65 | 1,381,788 |
| 2026-08-17 | $13.75 | $48.12 | 10,426,400 | $13.69 | 617,600 |
| 2026-08-14 | $13.63 | $47.70 | 20,783,000 | $13.67 | 1,514,045 |
| 2026-08-13 | $13.80 | $48.29 | 21,853,200 | $13.98 | 1,505,964 |
| 2026-08-12 | $14.42 | $49.06 | 18,710,300 | $14.54 | 1,354,483 |
| 2026-08-11 | $14.32 | $48.72 | 28,057,900 | $14.94 | 2,445,796 |
| 2026-08-10 | $14.89 | $50.66 | 19,198,700 | $14.81 | 1,333,445 |
| 2026-08-07 | $14.71 | $50.05 | 24,283,500 | $14.88 | 1,654,658 |
| 2026-08-06 | $14.72 | $50.09 | 22,366,700 | $14.92 | 1,842,729 |
| 2026-08-05 | $14.94 | $50.83 | 33,258,300 | $14.75 | 2,042,513 |
| 2026-08-04 | $14.83 | $50.46 | 22,049,500 | $15.01 | 1,352,300 |
| 2026-08-03 | $14.58 | $49.61 | 30,705,800 | $14.84 | 2,071,781 |
| 2026-07-31 | $15.06 | $51.24 | 28,930,900 | $15.10 | 1,166,083 |
| 2026-07-30 | $14.99 | $51.00 | 24,231,800 | $14.96 | 877,923 |
| 2026-07-29 | $14.65 | $49.85 | 21,037,300 | $14.83 | 763,444 |
| 2026-07-28 | $14.70 | $50.02 | 11,829,900 | $14.66 | 606,828 |
| 2026-07-27 | $14.78 | $50.29 | 16,407,200 | $14.59 | 1,288,639 |
| 2026-07-24 | $14.79 | $50.32 | 24,963,700 | $14.75 | 716,485 |
| 2026-07-23 | $14.83 | $50.46 | 40,181,000 | $14.82 | 1,884,355 |
| 2026-07-22 | $14.85 | $50.53 | 17,570,200 | $14.61 | 1,216,321 |
| 2026-07-21 | $14.25 | $48.49 | 13,857,100 | $14.34 | 1,168,765 |
| 2026-07-20 | $14.10 | $47.98 | 14,994,700 | $14.24 | 656,721 |
| 2026-07-17 | $14.19 | $48.28 | 12,201,000 | — | — |
| 2026-07-16 | $14.22 | $48.38 | 17,779,100 | — | — |
| 2026-07-15 | $14.67 | $49.92 | 23,819,100 | — | — |
| 2026-07-14 | $14.59 | $49.64 | 23,953,400 | — | — |
| 2026-07-13 | $14.18 | $48.25 | 15,757,400 | — | — |
| 2026-07-10 | $14.46 | $49.20 | 17,860,300 | — | — |
| 2026-07-09 | $14.22 | $48.38 | 25,411,000 | — | — |
| 2026-07-08 | $14.05 | $47.81 | 43,704,600 | — | — |
| 2026-07-07 | $14.69 | $49.98 | 27,753,600 | — | — |
| 2026-07-06 | $15.09 | $51.34 | 19,911,200 | — | — |
| 2026-07-02 | $14.99 | $51.00 | 14,429,600 | — | — |
| 2026-07-01 | $14.90 | $50.70 | 16,645,000 | — | — |
| 2026-06-30 | $15.04 | $51.17 | 15,548,700 | — | — |
| 2026-06-29 | $15.03 | $51.14 | 12,017,800 | — | — |
| 2026-06-26 | $15.07 | $51.28 | 28,810,300 | — | — |
| 2026-06-25 | $15.12 | $51.45 | 32,386,500 | — | — |
| 2026-06-24 | $14.84 | $50.49 | 26,624,200 | — | — |
| 2026-06-23 | $15.31 | $52.09 | 28,253,000 | — | — |
| 2026-06-22 | $15.71 | $53.45 | 21,898,600 | — | — |
| 2026-06-18 | $15.42 | $52.47 | 20,789,600 | — | — |
| 2026-06-17 | $15.53 | $52.84 | 21,213,100 | — | — |
| 2026-06-16 | $15.98 | $54.37 | 16,556,700 | — | — |
| 2026-06-15 | $16.00 | $54.44 | 33,594,000 | — | — |
| 2026-06-12 | $15.71 | $53.45 | 23,021,100 | — | — |
| 2026-06-11 | $15.36 | $52.26 | 27,962,500 | — | — |
| 2026-06-10 | $14.93 | $50.80 | 16,941,200 | — | — |
| 2026-06-09 | $15.14 | $51.51 | 24,470,400 | — | — |
| 2026-06-08 | $14.99 | $51.00 | 21,397,400 | — | — |
| 2026-06-05 | $15.23 | $51.82 | 25,207,600 | — | — |
| 2026-06-04 | $15.77 | $53.66 | 18,127,400 | — | — |
| 2026-06-03 | $16.06 | $54.64 | 29,347,600 | — | — |
| 2026-06-02 | $16.82 | $57.23 | 27,196,600 | — | — |
| 2026-06-01 | $16.30 | $55.46 | 16,907,300 | — | — |
| 2026-05-29 | $16.25 | $55.29 | 22,948,500 | — | — |
| 2026-05-28 | $16.55 | $56.31 | 23,940,400 | — | — |
| 2026-05-27 | $16.51 | $56.18 | 24,385,900 | — | — |
| 2026-05-26 | $16.50 | $56.14 | 17,037,800 | — | — |
| 2026-05-22 | $16.48 | $56.07 | 17,743,900 | — | — |
| 2026-05-21 | $16.47 | $56.04 | 19,010,400 | — | — |
| 2026-05-20 | $16.35 | $55.63 | 17,680,500 | — | — |
| 2026-05-19 | $16.01 | $54.47 | 21,956,100 | — | — |
| 2026-05-18 | $16.31 | $55.50 | 27,836,900 | — | — |
| 2026-05-15 | $16.32 | $55.53 | 28,901,900 | — | — |
| 2026-05-14 | $16.58 | $56.41 | 18,576,100 | — | — |
| 2026-05-13 | $16.84 | $57.30 | 42,469,900 | — | — |
| 2026-05-12 | $17.03 | $57.95 | 38,215,900 | — | — |
| 2026-05-11 | $17.07 | $58.08 | 28,538,300 | — | — |
| 2026-05-08 | $16.63 | $56.58 | 15,937,400 | — | — |
| 2026-05-07 | $16.19 | $55.09 | 19,303,800 | — | — |
| 2026-05-06 | $16.49 | $56.11 | 36,541,900 | — | — |
| 2026-05-05 | $15.93 | $54.20 | 24,959,900 | — | — |
| 2026-05-04 | $15.84 | $53.90 | 21,959,300 | — | — |
| 2026-05-01 | $16.18 | $55.05 | 12,473,000 | — | — |
| 2026-04-30 | $16.36 | $55.67 | 16,363,800 | — | — |
| 2026-04-29 | $15.85 | $53.93 | 41,759,400 | — | — |
| 2026-04-28 | $16.91 | $57.54 | 26,864,400 | — | — |
| 2026-04-27 | $17.07 | $58.08 | 15,963,400 | — | — |
| 2026-04-24 | $17.17 | $58.42 | 26,396,600 | — | — |
| 2026-04-23 | $17.14 | $58.32 | 21,305,200 | — | — |
| 2026-04-22 | $17.51 | $59.58 | 17,472,100 | — | — |
| 2026-04-21 | $17.45 | $59.37 | 20,057,800 | — | — |
| 2026-04-20 | $17.82 | $60.63 | 20,048,400 | — | — |
| 2026-04-17 | $17.78 | $60.50 | 35,768,500 | — | — |
| 2026-04-16 | $17.43 | $59.31 | 20,810,700 | — | — |
| 2026-04-15 | $17.62 | $59.95 | 28,658,700 | — | — |