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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $16.78 | 326,592 |
| 2026-09-03 | — | — | — | $17.22 | 349,291 |
| 2026-09-02 | — | — | — | $16.81 | 307,186 |
| 2026-09-01 | — | — | — | $16.61 | 417,113 |
| 2026-08-31 | — | — | — | $16.28 | 496,637 |
| 2026-08-28 | — | — | — | $16.90 | 370,143 |
| 2026-08-27 | $16.89 | $24.66 | 6,462,700 | $16.73 | 355,540 |
| 2026-08-26 | $16.85 | $24.60 | 7,392,800 | $16.81 | 366,945 |
| 2026-08-25 | $16.72 | $24.41 | 8,326,400 | $16.59 | 385,084 |
| 2026-08-24 | $16.54 | $24.15 | 4,980,500 | $16.19 | 250,598 |
| 2026-08-21 | $16.32 | $23.83 | 6,494,300 | $16.02 | 286,371 |
| 2026-08-20 | $16.12 | $23.36 | 5,329,500 | $16.14 | 322,469 |
| 2026-08-19 | $16.25 | $23.55 | 5,676,800 | $16.52 | 294,706 |
| 2026-08-18 | $16.17 | $23.43 | 9,048,900 | $16.38 | 342,738 |
| 2026-08-17 | $16.23 | $23.52 | 7,888,300 | $16.15 | 308,013 |
| 2026-08-14 | $16.23 | $23.52 | 8,202,700 | $15.94 | 493,832 |
| 2026-08-13 | $16.04 | $23.24 | 16,157,200 | $16.27 | 772,632 |
| 2026-08-12 | $16.10 | $23.33 | 13,605,600 | $16.20 | 628,312 |
| 2026-08-11 | $16.28 | $23.59 | 12,758,900 | $16.30 | 907,153 |
| 2026-08-10 | $16.28 | $23.59 | 13,226,000 | $16.33 | 1,003,662 |
| 2026-08-07 | $16.43 | $23.81 | 13,015,400 | $16.54 | 865,762 |
| 2026-08-06 | $16.29 | $23.61 | 21,024,400 | $18.16 | 1,517,186 |
| 2026-08-05 | $17.65 | $25.58 | 11,350,800 | $17.73 | 647,429 |
| 2026-08-04 | $17.70 | $25.65 | 8,892,200 | $17.60 | 522,357 |
| 2026-08-03 | $17.63 | $25.55 | 8,797,100 | $17.69 | 700,106 |
| 2026-07-31 | $17.56 | $25.45 | 15,567,200 | $17.63 | 361,113 |
| 2026-07-30 | $17.76 | $25.74 | 5,801,700 | $17.69 | 310,139 |
| 2026-07-29 | $17.82 | $25.82 | 10,027,400 | $17.95 | 590,482 |
| 2026-07-28 | $17.86 | $25.88 | 9,602,100 | $17.77 | 583,486 |
| 2026-07-27 | $17.64 | $25.56 | 9,762,900 | $17.36 | 846,037 |
| 2026-07-24 | $17.24 | $24.98 | 7,367,000 | $17.30 | 438,778 |
| 2026-07-23 | $17.28 | $25.04 | 7,908,800 | $16.88 | 440,582 |
| 2026-07-22 | $17.01 | $24.65 | 14,626,100 | $17.55 | 1,257,283 |
| 2026-07-21 | $17.59 | $25.49 | 8,549,100 | $17.02 | 563,574 |
| 2026-07-20 | $16.99 | $24.62 | 7,852,900 | $17.42 | 511,315 |
| 2026-07-17 | $17.29 | $25.06 | 9,520,700 | — | — |
| 2026-07-16 | $17.33 | $25.11 | 9,478,700 | — | — |
| 2026-07-15 | $16.68 | $24.17 | 7,965,500 | — | — |
| 2026-07-14 | $16.31 | $23.64 | 9,320,600 | — | — |
| 2026-07-13 | $16.39 | $23.75 | 5,843,700 | — | — |
| 2026-07-10 | $16.27 | $23.58 | 7,928,300 | — | — |
| 2026-07-09 | $16.34 | $23.68 | 9,207,400 | — | — |
| 2026-07-08 | $16.66 | $24.14 | 8,683,500 | — | — |
| 2026-07-07 | $16.96 | $24.58 | 9,803,200 | — | — |
| 2026-07-06 | $16.80 | $24.35 | 11,422,100 | — | — |
| 2026-07-02 | $16.70 | $24.20 | 9,040,800 | — | — |
| 2026-07-01 | $16.18 | $23.45 | 13,488,300 | — | — |
| 2026-06-30 | $15.88 | $23.01 | 10,545,200 | — | — |
| 2026-06-29 | $16.23 | $23.52 | 8,986,900 | — | — |
| 2026-06-26 | $16.33 | $23.66 | 12,849,200 | — | — |
| 2026-06-25 | $16.07 | $23.29 | 8,413,400 | — | — |
| 2026-06-24 | $15.93 | $23.08 | 9,105,000 | — | — |
| 2026-06-23 | $15.75 | $22.82 | 8,811,000 | — | — |
| 2026-06-22 | $15.38 | $22.29 | 12,531,000 | — | — |
| 2026-06-18 | $15.37 | $22.27 | 22,642,100 | — | — |
| 2026-06-17 | $15.73 | $22.79 | 9,687,000 | — | — |
| 2026-06-16 | $16.04 | $23.24 | 6,312,100 | — | — |
| 2026-06-15 | $16.32 | $23.65 | 10,845,100 | — | — |
| 2026-06-12 | $16.48 | $23.88 | 6,231,300 | — | — |
| 2026-06-11 | $16.31 | $23.64 | 11,082,100 | — | — |
| 2026-06-10 | $15.77 | $22.85 | 8,342,400 | — | — |
| 2026-06-09 | $16.20 | $23.48 | 8,285,800 | — | — |
| 2026-06-08 | $15.93 | $23.08 | 9,346,800 | — | — |
| 2026-06-05 | $15.88 | $23.01 | 8,981,400 | — | — |
| 2026-06-04 | $15.90 | $23.04 | 7,504,100 | — | — |
| 2026-06-03 | $15.56 | $22.55 | 6,971,600 | — | — |
| 2026-06-02 | $15.69 | $22.74 | 8,974,200 | — | — |
| 2026-06-01 | $15.81 | $22.91 | 12,469,700 | — | — |
| 2026-05-29 | $16.26 | $23.56 | 16,927,600 | — | — |
| 2026-05-28 | $16.11 | $23.35 | 8,447,400 | — | — |
| 2026-05-27 | $16.29 | $23.61 | 6,781,300 | — | — |
| 2026-05-26 | $16.26 | $23.56 | 11,435,900 | — | — |
| 2026-05-22 | $16.65 | $24.13 | 7,362,100 | — | — |
| 2026-05-21 | $16.46 | $23.68 | 8,169,200 | — | — |
| 2026-05-20 | $16.59 | $23.87 | 12,345,800 | — | — |
| 2026-05-19 | $16.17 | $23.26 | 14,097,000 | — | — |
| 2026-05-18 | $16.50 | $23.74 | 10,008,700 | — | — |
| 2026-05-15 | $16.48 | $23.71 | 9,829,300 | — | — |
| 2026-05-14 | $17.26 | $24.83 | 7,842,200 | — | — |
| 2026-05-13 | $17.37 | $24.99 | 14,316,800 | — | — |
| 2026-05-12 | $17.17 | $24.70 | 12,267,800 | — | — |
| 2026-05-11 | $16.92 | $24.34 | 14,119,500 | — | — |
| 2026-05-08 | $17.17 | $24.70 | 20,242,700 | — | — |
| 2026-05-07 | $17.39 | $25.02 | 34,754,300 | — | — |
| 2026-05-06 | $15.95 | $22.94 | 22,505,500 | — | — |
| 2026-05-05 | $15.52 | $22.33 | 17,436,000 | — | — |
| 2026-05-04 | $15.20 | $21.87 | 11,595,100 | — | — |
| 2026-05-01 | $15.04 | $21.64 | 7,362,700 | — | — |
| 2026-04-30 | $14.94 | $21.49 | 12,302,100 | — | — |
| 2026-04-29 | $14.97 | $21.54 | 12,110,700 | — | — |
| 2026-04-28 | $14.82 | $21.32 | 10,903,800 | — | — |
| 2026-04-27 | $14.81 | $21.31 | 6,991,800 | — | — |
| 2026-04-24 | $14.59 | $20.99 | 14,566,000 | — | — |
| 2026-04-23 | $14.75 | $21.22 | 10,103,000 | — | — |
| 2026-04-22 | $14.52 | $20.89 | 8,881,000 | — | — |
| 2026-04-21 | $14.73 | $21.19 | 11,975,200 | — | — |
| 2026-04-20 | $14.87 | $21.39 | 12,795,400 | — | — |
| 2026-04-17 | $14.68 | $21.12 | 11,769,700 | — | — |
| 2026-04-16 | $14.01 | $20.15 | 9,422,500 | — | — |
| 2026-04-15 | $13.86 | $19.94 | 7,078,000 | — | — |