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 | — | — | — | $13.04 | 494,769 |
| 2026-09-03 | — | — | — | $13.44 | 608,736 |
| 2026-09-02 | — | — | — | $13.20 | 340,519 |
| 2026-09-01 | — | — | — | $13.31 | 514,949 |
| 2026-08-31 | — | — | — | $13.58 | 317,507 |
| 2026-08-28 | — | — | — | $13.81 | 399,982 |
| 2026-08-27 | $13.64 | $39.61 | 4,446,600 | $13.92 | 366,862 |
| 2026-08-26 | $13.89 | $40.33 | 4,979,600 | $13.91 | 312,173 |
| 2026-08-25 | $13.85 | $40.22 | 6,121,800 | $14.16 | 573,400 |
| 2026-08-24 | $14.31 | $41.55 | 6,711,300 | $14.44 | 447,730 |
| 2026-08-21 | $14.37 | $41.73 | 6,279,900 | $14.12 | 340,837 |
| 2026-08-20 | $13.95 | $40.51 | 5,330,200 | $14.09 | 341,785 |
| 2026-08-19 | $14.37 | $41.73 | 4,131,200 | $14.55 | 290,178 |
| 2026-08-18 | $14.31 | $41.55 | 6,248,100 | $14.68 | 423,056 |
| 2026-08-17 | $14.48 | $42.04 | 5,919,200 | $15.14 | 351,671 |
| 2026-08-14 | $14.87 | $43.18 | 4,699,400 | $14.65 | 389,972 |
| 2026-08-13 | $14.74 | $42.80 | 6,308,300 | $14.74 | 344,210 |
| 2026-08-12 | $14.57 | $42.31 | 5,955,200 | $14.86 | 352,992 |
| 2026-08-11 | $14.78 | $42.92 | 7,177,800 | $14.88 | 478,418 |
| 2026-08-10 | $14.90 | $43.26 | 5,386,800 | $14.91 | 380,399 |
| 2026-08-07 | $14.99 | $43.53 | 6,105,000 | $14.70 | 339,341 |
| 2026-08-06 | $14.75 | $42.83 | 6,981,600 | $15.05 | 398,695 |
| 2026-08-05 | $15.22 | $44.19 | 7,638,400 | $15.29 | 407,147 |
| 2026-08-04 | $15.23 | $44.22 | 9,960,800 | $14.87 | 631,875 |
| 2026-08-03 | $14.92 | $43.32 | 10,991,800 | $14.87 | 498,515 |
| 2026-07-31 | $14.32 | $41.58 | 10,408,200 | $14.96 | 740,008 |
| 2026-07-30 | $14.96 | $43.44 | 14,273,500 | $15.04 | 862,183 |
| 2026-07-29 | $15.08 | $43.79 | 27,819,400 | $16.00 | 2,152,870 |
| 2026-07-28 | $18.25 | $52.99 | 12,139,300 | $17.31 | 972,573 |
| 2026-07-27 | $17.12 | $49.71 | 6,571,600 | $17.18 | 565,303 |
| 2026-07-24 | $17.03 | $49.45 | 6,492,600 | $16.55 | 517,052 |
| 2026-07-23 | $16.53 | $48.00 | 8,223,900 | $16.57 | 722,762 |
| 2026-07-22 | $17.17 | $49.86 | 6,554,700 | $16.82 | 546,720 |
| 2026-07-21 | $16.91 | $49.10 | 6,432,100 | $16.78 | 430,457 |
| 2026-07-20 | $16.88 | $49.01 | 5,767,700 | $16.91 | 419,683 |
| 2026-07-17 | $16.98 | $49.30 | 7,113,300 | — | — |
| 2026-07-16 | $17.48 | $50.76 | 5,217,400 | — | — |
| 2026-07-15 | $17.24 | $50.06 | 6,677,900 | — | — |
| 2026-07-14 | $16.67 | $48.40 | 4,066,200 | — | — |
| 2026-07-13 | $16.88 | $49.01 | 5,900,300 | — | — |
| 2026-07-10 | $16.77 | $48.69 | 4,149,600 | — | — |
| 2026-07-09 | $16.53 | $48.00 | 4,268,900 | — | — |
| 2026-07-08 | $16.02 | $46.52 | 6,077,900 | — | — |
| 2026-07-07 | $16.45 | $47.76 | 4,107,000 | — | — |
| 2026-07-06 | $16.50 | $47.91 | 6,355,000 | — | — |
| 2026-07-02 | $16.30 | $47.33 | 6,838,900 | — | — |
| 2026-07-01 | $16.83 | $48.87 | 5,714,100 | — | — |
| 2026-06-30 | $16.68 | $48.43 | 5,480,200 | — | — |
| 2026-06-29 | $16.70 | $48.49 | 8,363,400 | — | — |
| 2026-06-26 | $17.37 | $50.44 | 7,726,900 | — | — |
| 2026-06-25 | $16.96 | $49.25 | 5,257,200 | — | — |
| 2026-06-24 | $17.22 | $50.00 | 6,907,000 | — | — |
| 2026-06-23 | $16.91 | $49.10 | 5,182,800 | — | — |
| 2026-06-22 | $17.03 | $49.45 | 5,448,100 | — | — |
| 2026-06-18 | $17.33 | $50.32 | 8,161,400 | — | — |
| 2026-06-17 | $16.70 | $48.49 | 6,587,100 | — | — |
| 2026-06-16 | $17.70 | $51.39 | 5,321,100 | — | — |
| 2026-06-15 | $17.97 | $52.18 | 11,323,100 | — | — |
| 2026-06-12 | $17.64 | $51.22 | 14,610,700 | — | — |
| 2026-06-11 | $17.49 | $50.78 | 10,571,300 | — | — |
| 2026-06-10 | $16.41 | $47.65 | 4,793,600 | — | — |
| 2026-06-09 | $17.01 | $49.13 | 7,452,500 | — | — |
| 2026-06-08 | $16.62 | $48.00 | 6,756,900 | — | — |
| 2026-06-05 | $16.59 | $47.92 | 5,784,500 | — | — |
| 2026-06-04 | $16.51 | $47.69 | 5,779,000 | — | — |
| 2026-06-03 | $16.41 | $47.40 | 5,054,200 | — | — |
| 2026-06-02 | $16.71 | $48.26 | 7,086,900 | — | — |
| 2026-06-01 | $16.70 | $48.23 | 5,914,800 | — | — |
| 2026-05-29 | $17.18 | $49.62 | 6,897,100 | — | — |
| 2026-05-28 | $17.93 | $51.79 | 10,680,800 | — | — |
| 2026-05-27 | $17.41 | $50.28 | 9,864,000 | — | — |
| 2026-05-26 | $16.71 | $48.26 | 8,670,500 | — | — |
| 2026-05-22 | $16.70 | $48.23 | 9,461,400 | — | — |
| 2026-05-21 | $16.18 | $46.73 | 17,653,300 | — | — |
| 2026-05-20 | $16.21 | $46.82 | 22,600,900 | — | — |
| 2026-05-19 | $16.74 | $48.35 | 18,736,100 | — | — |
| 2026-05-18 | $16.89 | $48.78 | 11,143,100 | — | — |
| 2026-05-15 | $16.68 | $48.18 | 9,647,500 | — | — |
| 2026-05-14 | $17.28 | $49.91 | 5,726,600 | — | — |
| 2026-05-13 | $17.13 | $49.48 | 6,512,300 | — | — |
| 2026-05-12 | $17.59 | $50.80 | 7,591,500 | — | — |
| 2026-05-11 | $17.94 | $51.82 | 7,888,000 | — | — |
| 2026-05-08 | $18.98 | $54.82 | 4,617,400 | — | — |
| 2026-05-07 | $19.06 | $55.05 | 5,127,500 | — | — |
| 2026-05-06 | $19.41 | $56.06 | 6,351,500 | — | — |
| 2026-05-05 | $18.32 | $52.91 | 3,810,500 | — | — |
| 2026-05-04 | $18.39 | $53.12 | 4,978,600 | — | — |
| 2026-05-01 | $19.01 | $54.91 | 5,805,000 | — | — |
| 2026-04-30 | $18.93 | $54.68 | 4,535,200 | — | — |
| 2026-04-29 | $18.25 | $52.71 | 4,915,500 | — | — |
| 2026-04-28 | $18.71 | $54.04 | 8,036,900 | — | — |
| 2026-04-27 | $19.36 | $55.92 | 6,953,300 | — | — |
| 2026-04-24 | $19.79 | $57.16 | 5,337,100 | — | — |
| 2026-04-23 | $20.02 | $57.82 | 10,458,400 | — | — |
| 2026-04-22 | $21.55 | $62.24 | 6,772,000 | — | — |
| 2026-04-21 | $21.49 | $62.07 | 6,244,000 | — | — |
| 2026-04-20 | $21.50 | $62.10 | 6,848,400 | — | — |
| 2026-04-17 | $21.00 | $60.65 | 11,600,100 | — | — |
| 2026-04-16 | $20.12 | $58.11 | 7,421,500 | — | — |
| 2026-04-15 | $19.64 | $56.73 | 10,079,200 | — | — |
| 2026-04-14 | $18.80 | $54.30 | 7,115,300 | — | — |
| 2026-04-13 | $18.44 | $53.26 | 6,406,300 | — | — |
| 2026-04-10 | $18.23 | $52.65 | 3,458,800 | — | — |
| 2026-04-09 | $18.37 | $53.06 | 4,659,900 | — | — |
| 2026-04-08 | $17.88 | $51.64 | 8,195,000 | — | — |
| 2026-04-07 | $16.95 | $48.96 | 3,949,900 | — | — |
| 2026-04-06 | $17.06 | $49.27 | 4,669,100 | — | — |
| 2026-04-02 | $16.87 | $48.73 | 4,987,500 | — | — |
| 2026-04-01 | $16.92 | $48.87 | 5,577,400 | — | — |
| 2026-03-31 | $16.99 | $49.07 | 6,502,600 | — | — |
| 2026-03-30 | $16.15 | $46.65 | 5,017,400 | — | — |
| 2026-03-27 | $16.40 | $47.37 | 5,094,500 | — | — |
| 2026-03-26 | $16.53 | $47.74 | 4,712,000 | — | — |
| 2026-03-25 | $17.21 | $49.71 | 5,954,600 | — | — |
| 2026-03-24 | $17.30 | $49.97 | 5,338,100 | — | — |
| 2026-03-23 | $16.94 | $48.93 | 7,503,000 | — | — |
| 2026-03-20 | $16.28 | $47.02 | 6,814,800 | — | — |
| 2026-03-19 | $16.49 | $47.63 | 6,738,800 | — | — |
| 2026-03-18 | $16.38 | $47.31 | 4,103,300 | — | — |
| 2026-03-17 | $16.59 | $47.92 | 5,275,600 | — | — |
| 2026-03-16 | $16.03 | $46.30 | 5,937,400 | — | — |
| 2026-03-13 | $15.96 | $46.10 | 7,561,200 | — | — |
| 2026-03-12 | $15.72 | $45.40 | 8,273,500 | — | — |
| 2026-03-11 | $16.36 | $47.25 | 6,237,800 | — | — |
| 2026-03-10 | $16.97 | $49.01 | 8,143,000 | — | — |
| 2026-03-09 | $17.27 | $49.62 | 9,934,800 | — | — |
| 2026-03-06 | $17.32 | $49.76 | 5,186,100 | — | — |
| 2026-03-05 | $18.26 | $52.47 | 6,197,800 | — | — |
| 2026-03-04 | $18.71 | $53.76 | 3,523,200 | — | — |
| 2026-03-03 | $18.79 | $53.99 | 6,413,200 | — | — |
| 2026-03-02 | $18.93 | $54.39 | 5,554,900 | — | — |
| 2026-02-27 | $19.42 | $55.80 | 5,878,800 | — | — |
| 2026-02-26 | $19.68 | $56.55 | 5,219,600 | — | — |
| 2026-02-25 | $19.54 | $56.14 | 5,278,500 | — | — |
| 2026-02-24 | $19.77 | $56.80 | 6,121,000 | — | — |
| 2026-02-23 | $19.68 | $56.55 | 8,223,800 | — | — |
| 2026-02-20 | $21.23 | $61.00 | 7,524,100 | — | — |
| 2026-02-19 | $20.81 | $59.79 | 3,816,300 | — | — |
| 2026-02-18 | $20.68 | $59.42 | 6,129,200 | — | — |
| 2026-02-17 | $20.09 | $57.72 | 5,594,000 | — | — |
| 2026-02-13 | $20.30 | $58.33 | 4,969,200 | — | — |
| 2026-02-12 | $20.18 | $57.98 | 7,024,200 | — | — |
| 2026-02-11 | $20.81 | $59.79 | 6,946,500 | — | — |
| 2026-02-10 | $20.91 | $60.08 | 5,639,000 | — | — |
| 2026-02-09 | $21.10 | $60.63 | 5,368,400 | — | — |
| 2026-02-06 | $20.34 | $58.44 | 7,458,800 | — | — |
| 2026-02-05 | $20.10 | $57.75 | 7,422,200 | — | — |
| 2026-02-04 | $21.18 | $60.85 | 6,984,600 | — | — |
| 2026-02-03 | $20.90 | $60.05 | 10,869,500 | — | — |
| 2026-02-02 | $20.51 | $58.93 | 9,967,700 | — | — |
| 2026-01-30 | $19.59 | $56.29 | 8,168,800 | — | — |
| 2026-01-29 | $20.11 | $57.78 | 12,181,100 | — | — |
| 2026-01-28 | $19.11 | $54.91 | 20,473,400 | — | — |
| 2026-01-27 | $20.28 | $58.27 | 11,875,300 | — | — |
| 2026-01-26 | $20.01 | $57.49 | 5,989,700 | — | — |
| 2026-01-23 | $19.74 | $56.72 | 5,754,800 | — | — |
| 2026-01-22 | $19.94 | $57.29 | 6,801,800 | — | — |
| 2026-01-21 | $19.52 | $56.09 | 8,004,800 | — | — |
| 2026-01-20 | $18.65 | $53.59 | 5,746,700 | — | — |
| 2026-01-16 | $18.82 | $54.07 | 7,274,100 | — | — |
| 2026-01-15 | $19.18 | $55.11 | 8,097,400 | — | — |
| 2026-01-14 | $19.27 | $55.37 | 6,544,700 | — | — |
| 2026-01-13 | $19.65 | $56.46 | 6,581,600 | — | — |
| 2026-01-12 | $19.71 | $56.63 | 6,340,700 | — | — |
| 2026-01-09 | $19.86 | $57.06 | 6,308,700 | — | — |
| 2026-01-08 | $20.19 | $58.01 | 7,640,500 | — | — |
| 2026-01-07 | $19.20 | $55.17 | 5,085,900 | — | — |
| 2026-01-06 | $19.47 | $55.94 | 7,077,600 | — | — |
| 2026-01-05 | $18.84 | $54.13 | 5,765,100 | — | — |
| 2026-01-02 | $18.16 | $52.18 | 3,874,100 | — | — |