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 | — | — | — | $17.86 | 120 |
| 2026-09-03 | — | — | — | $17.81 | 198 |
| 2026-09-02 | — | — | — | $18.18 | 499 |
| 2026-09-01 | — | — | — | $18.30 | 438 |
| 2026-08-31 | — | — | — | $17.98 | 484 |
| 2026-08-28 | — | — | — | $18.12 | 289 |
| 2026-08-27 | $17.77 | $30.39 | 37,300 | $18.02 | 426 |
| 2026-08-26 | $18.38 | $31.43 | 37,400 | $17.81 | 417 |
| 2026-08-25 | $17.99 | $30.76 | 22,400 | $18.03 | 31 |
| 2026-08-24 | $18.10 | $30.95 | 39,300 | $17.20 | 359 |
| 2026-08-21 | $16.79 | $28.71 | 11,200 | $16.67 | 311 |
| 2026-08-20 | $16.68 | $28.52 | 27,400 | $17.23 | 1,893 |
| 2026-08-19 | $17.24 | $29.48 | 19,900 | $16.59 | 102 |
| 2026-08-18 | $16.64 | $28.45 | 14,300 | $15.92 | 374 |
| 2026-08-17 | $16.25 | $27.79 | 11,500 | $16.23 | 25 |
| 2026-08-14 | $16.21 | $27.72 | 8,200 | $16.20 | 145 |
| 2026-08-13 | $16.46 | $28.15 | 7,600 | $16.30 | 73 |
| 2026-08-12 | $16.37 | $27.99 | 12,400 | $16.53 | 722 |
| 2026-08-11 | $16.36 | $27.98 | 15,700 | $16.44 | 8 |
| 2026-08-10 | $16.75 | $28.64 | 31,000 | $16.45 | 120 |
| 2026-08-07 | $15.89 | $27.17 | 33,800 | $15.81 | 13 |
| 2026-08-06 | $16.00 | $27.36 | 44,100 | $14.36 | 446 |
| 2026-08-05 | $14.42 | $24.66 | 25,300 | $14.09 | 354 |
| 2026-08-04 | $13.70 | $23.43 | 5,600 | $13.66 | 343 |
| 2026-08-03 | $13.44 | $22.98 | 5,300 | $13.43 | 327 |
| 2026-07-31 | $13.44 | $22.98 | 7,000 | $13.32 | 249 |
| 2026-07-30 | $13.81 | $23.61 | 3,200 | $13.48 | 66 |
| 2026-07-29 | $13.75 | $23.51 | 5,100 | $13.67 | 32 |
| 2026-07-28 | $13.63 | $23.31 | 6,000 | $13.79 | 116 |
| 2026-07-27 | $13.62 | $23.29 | 3,000 | $13.49 | 30 |
| 2026-07-24 | $13.62 | $23.29 | 2,600 | $13.41 | 83 |
| 2026-07-23 | $13.57 | $23.20 | 5,700 | $13.76 | 74 |
| 2026-07-22 | $13.76 | $23.53 | 5,200 | $13.95 | 3 |
| 2026-07-21 | $13.74 | $23.50 | 4,500 | $13.81 | 8 |
| 2026-07-20 | $13.79 | $23.58 | 7,400 | $13.94 | 132 |
| 2026-07-17 | $13.89 | $23.75 | 11,700 | — | — |
| 2026-07-16 | $13.90 | $23.77 | 6,600 | — | — |
| 2026-07-15 | $13.88 | $23.73 | 15,900 | — | — |
| 2026-07-14 | $14.04 | $24.01 | 8,600 | — | — |
| 2026-07-13 | $14.08 | $24.08 | 11,600 | — | — |
| 2026-07-10 | $13.58 | $23.22 | 6,100 | — | — |
| 2026-07-09 | $13.56 | $23.19 | 17,600 | — | — |
| 2026-07-08 | $13.70 | $23.43 | 13,600 | — | — |
| 2026-07-07 | $13.30 | $22.74 | 25,300 | — | — |
| 2026-07-06 | $14.24 | $24.35 | 9,300 | — | — |
| 2026-07-02 | $14.40 | $24.62 | 3,800 | — | — |
| 2026-07-01 | $14.42 | $24.66 | 13,400 | — | — |
| 2026-06-30 | $14.67 | $25.09 | 4,200 | — | — |
| 2026-06-29 | $14.84 | $25.38 | 16,000 | — | — |
| 2026-06-26 | $14.75 | $25.22 | 52,500 | — | — |
| 2026-06-25 | $13.26 | $22.67 | 19,000 | — | — |
| 2026-06-24 | $13.47 | $23.03 | 15,600 | — | — |
| 2026-06-23 | $13.40 | $22.91 | 5,600 | — | — |
| 2026-06-22 | $13.18 | $22.54 | 11,900 | — | — |
| 2026-06-18 | $13.53 | $23.14 | 18,200 | — | — |
| 2026-06-17 | $14.11 | $24.13 | 9,300 | — | — |
| 2026-06-16 | $14.59 | $24.95 | 2,600 | — | — |
| 2026-06-15 | $14.54 | $24.86 | 11,400 | — | — |
| 2026-06-12 | $14.80 | $25.31 | 8,800 | — | — |
| 2026-06-11 | $14.49 | $24.78 | 3,500 | — | — |
| 2026-06-10 | $14.22 | $24.32 | 8,400 | — | — |
| 2026-06-09 | $14.29 | $24.44 | 5,300 | — | — |
| 2026-06-08 | $14.14 | $24.18 | 5,700 | — | — |
| 2026-06-05 | $14.19 | $24.26 | 21,600 | — | — |
| 2026-06-04 | $14.49 | $24.78 | 10,600 | — | — |
| 2026-06-03 | $14.01 | $23.82 | 16,600 | — | — |
| 2026-06-02 | $14.39 | $24.47 | 9,000 | — | — |
| 2026-06-01 | $14.46 | $24.59 | 12,900 | — | — |
| 2026-05-29 | $14.39 | $24.47 | 14,500 | — | — |
| 2026-05-28 | $14.67 | $24.94 | 14,100 | — | — |
| 2026-05-27 | $13.91 | $23.65 | 41,500 | — | — |
| 2026-05-26 | $12.48 | $21.22 | 17,300 | — | — |
| 2026-05-22 | $12.47 | $21.20 | 11,000 | — | — |
| 2026-05-21 | $12.66 | $21.52 | 34,400 | — | — |
| 2026-05-20 | $12.84 | $21.83 | 7,800 | — | — |
| 2026-05-19 | $12.81 | $21.78 | 8,500 | — | — |
| 2026-05-18 | $13.10 | $22.27 | 40,500 | — | — |
| 2026-05-15 | $13.55 | $23.04 | 7,200 | — | — |
| 2026-05-14 | $13.74 | $23.36 | 15,000 | — | — |
| 2026-05-13 | $13.80 | $23.46 | 10,800 | — | — |
| 2026-05-12 | $14.16 | $24.08 | 2,500 | — | — |
| 2026-05-11 | $14.53 | $24.70 | 10,200 | — | — |
| 2026-05-08 | $14.49 | $24.64 | 17,600 | — | — |
| 2026-05-07 | $14.28 | $24.28 | 3,600 | — | — |
| 2026-05-06 | $14.71 | $25.01 | 8,400 | — | — |
| 2026-05-05 | $14.63 | $24.87 | 12,100 | — | — |
| 2026-05-04 | $14.32 | $24.35 | 30,300 | — | — |
| 2026-05-01 | $15.25 | $25.93 | 13,600 | — | — |
| 2026-04-30 | $15.05 | $25.59 | 18,000 | — | — |
| 2026-04-29 | $14.62 | $24.86 | 14,100 | — | — |
| 2026-04-28 | $14.92 | $25.37 | 18,100 | — | — |
| 2026-04-27 | $14.85 | $25.25 | 18,800 | — | — |
| 2026-04-24 | $14.49 | $24.64 | 16,200 | — | — |
| 2026-04-23 | $14.26 | $24.25 | 6,500 | — | — |
| 2026-04-22 | $14.39 | $24.47 | 13,800 | — | — |
| 2026-04-21 | $14.16 | $24.08 | 14,500 | — | — |
| 2026-04-20 | $14.40 | $24.48 | 31,500 | — | — |
| 2026-04-17 | $14.19 | $24.13 | 13,800 | — | — |
| 2026-04-16 | $14.25 | $24.23 | 9,500 | — | — |
| 2026-04-15 | $13.96 | $23.74 | 8,300 | — | — |
| 2026-04-14 | $14.10 | $23.97 | 7,400 | — | — |
| 2026-04-13 | $14.31 | $24.33 | 14,400 | — | — |
| 2026-04-10 | $14.10 | $23.97 | 5,900 | — | — |
| 2026-04-09 | $13.96 | $23.74 | 5,100 | — | — |
| 2026-04-08 | $14.10 | $23.97 | 4,800 | — | — |
| 2026-04-07 | $13.92 | $23.67 | 8,900 | — | — |
| 2026-04-06 | $13.83 | $23.51 | 5,000 | — | — |
| 2026-04-02 | $14.03 | $23.85 | 7,200 | — | — |
| 2026-04-01 | $14.00 | $23.80 | 13,500 | — | — |
| 2026-03-31 | $14.30 | $24.31 | 12,100 | — | — |
| 2026-03-30 | $14.17 | $24.09 | 10,800 | — | — |
| 2026-03-27 | $14.07 | $23.92 | 11,000 | — | — |
| 2026-03-26 | $14.24 | $24.21 | 18,400 | — | — |
| 2026-03-25 | $14.00 | $23.80 | 21,100 | — | — |
| 2026-03-24 | $14.08 | $23.94 | 10,000 | — | — |
| 2026-03-23 | $14.06 | $23.91 | 18,500 | — | — |
| 2026-03-20 | $13.22 | $22.48 | 36,600 | — | — |
| 2026-03-19 | $13.58 | $23.09 | 8,700 | — | — |
| 2026-03-18 | $13.31 | $22.63 | 11,100 | — | — |
| 2026-03-17 | $13.66 | $23.22 | 17,400 | — | — |
| 2026-03-16 | $13.90 | $23.63 | 12,200 | — | — |
| 2026-03-13 | $13.56 | $22.92 | 14,400 | — | — |
| 2026-03-12 | $13.81 | $23.34 | 15,800 | — | — |
| 2026-03-11 | $13.63 | $23.04 | 40,800 | — | — |
| 2026-03-10 | $14.01 | $23.68 | 35,400 | — | — |
| 2026-03-09 | $13.28 | $22.45 | 13,400 | — | — |
| 2026-03-06 | $13.47 | $22.77 | 14,600 | — | — |
| 2026-03-05 | $13.48 | $22.78 | 16,000 | — | — |
| 2026-03-04 | $14.15 | $23.92 | 9,400 | — | — |
| 2026-03-03 | $13.97 | $23.61 | 13,200 | — | — |
| 2026-03-02 | $14.38 | $24.30 | 43,100 | — | — |
| 2026-02-27 | $13.97 | $23.61 | 31,000 | — | — |
| 2026-02-26 | $14.07 | $23.78 | 10,800 | — | — |
| 2026-02-25 | $14.03 | $23.71 | 13,300 | — | — |
| 2026-02-24 | $13.82 | $23.36 | 10,700 | — | — |
| 2026-02-23 | $13.96 | $23.60 | 10,500 | — | — |
| 2026-02-20 | $14.63 | $24.73 | 29,500 | — | — |
| 2026-02-19 | $14.92 | $25.22 | 30,000 | — | — |
| 2026-02-18 | $14.82 | $25.05 | 32,700 | — | — |
| 2026-02-17 | $14.80 | $25.01 | 29,800 | — | — |
| 2026-02-13 | $15.63 | $26.42 | 12,700 | — | — |
| 2026-02-12 | $15.50 | $26.20 | 13,200 | — | — |
| 2026-02-11 | $15.68 | $26.50 | 41,100 | — | — |
| 2026-02-10 | $15.98 | $27.01 | 24,000 | — | — |
| 2026-02-09 | $15.60 | $26.37 | 15,900 | — | — |
| 2026-02-06 | $15.51 | $26.21 | 51,700 | — | — |
| 2026-02-05 | $14.70 | $24.85 | 40,100 | — | — |
| 2026-02-04 | $15.92 | $26.91 | 54,800 | — | — |
| 2026-02-03 | $14.63 | $24.73 | 26,400 | — | — |
| 2026-02-02 | $14.24 | $24.07 | 48,200 | — | — |
| 2026-01-30 | $14.19 | $23.98 | 36,500 | — | — |
| 2026-01-29 | $13.92 | $23.53 | 27,100 | — | — |
| 2026-01-28 | $14.21 | $24.02 | 34,100 | — | — |
| 2026-01-27 | $14.45 | $24.42 | 39,500 | — | — |
| 2026-01-26 | $14.72 | $24.88 | 32,900 | — | — |
| 2026-01-23 | $14.35 | $24.25 | 56,400 | — | — |
| 2026-01-22 | $14.64 | $24.74 | 25,200 | — | — |
| 2026-01-21 | $14.46 | $24.44 | 42,800 | — | — |
| 2026-01-20 | $13.32 | $22.51 | 20,300 | — | — |
| 2026-01-16 | $13.92 | $23.53 | 13,100 | — | — |
| 2026-01-15 | $14.34 | $24.24 | 23,500 | — | — |
| 2026-01-14 | $13.96 | $23.60 | 26,700 | — | — |
| 2026-01-13 | $13.44 | $22.72 | 15,100 | — | — |
| 2026-01-12 | $13.81 | $23.34 | 14,900 | — | — |
| 2026-01-09 | $13.59 | $22.97 | 26,800 | — | — |
| 2026-01-08 | $13.89 | $23.48 | 20,700 | — | — |
| 2026-01-07 | $12.45 | $21.04 | 21,500 | — | — |
| 2026-01-06 | $13.01 | $21.99 | 19,400 | — | — |
| 2026-01-05 | $12.27 | $20.74 | 19,000 | — | — |
| 2026-01-02 | $12.16 | $20.55 | 17,700 | — | — |