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 | — | — | — | $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 | — | — |
| 2026-04-14 | $13.91 | $20.01 | 6,443,900 | — | — |
| 2026-04-13 | $13.83 | $19.90 | 7,802,800 | — | — |
| 2026-04-10 | $13.47 | $19.38 | 6,539,700 | — | — |
| 2026-04-09 | $13.61 | $19.58 | 5,738,700 | — | — |
| 2026-04-08 | $13.57 | $19.52 | 6,629,400 | — | — |
| 2026-04-07 | $13.16 | $18.93 | 11,621,400 | — | — |
| 2026-04-06 | $13.41 | $19.29 | 8,617,500 | — | — |
| 2026-04-02 | $13.44 | $19.33 | 5,920,900 | — | — |
| 2026-04-01 | $13.63 | $19.61 | 9,601,500 | — | — |
| 2026-03-31 | $13.51 | $19.43 | 9,613,500 | — | — |
| 2026-03-30 | $12.96 | $18.64 | 7,458,700 | — | — |
| 2026-03-27 | $13.05 | $18.77 | 4,995,100 | — | — |
| 2026-03-26 | $13.37 | $19.23 | 4,706,700 | — | — |
| 2026-03-25 | $13.50 | $19.42 | 5,750,700 | — | — |
| 2026-03-24 | $13.36 | $19.22 | 7,651,200 | — | — |
| 2026-03-23 | $13.29 | $19.12 | 10,566,700 | — | — |
| 2026-03-20 | $13.20 | $18.99 | 23,199,200 | — | — |
| 2026-03-19 | $13.50 | $19.42 | 11,619,600 | — | — |
| 2026-03-18 | $13.74 | $19.77 | 8,903,100 | — | — |
| 2026-03-17 | $13.80 | $19.85 | 11,747,700 | — | — |
| 2026-03-16 | $13.51 | $19.43 | 11,968,700 | — | — |
| 2026-03-13 | $13.51 | $19.43 | 8,966,800 | — | — |
| 2026-03-12 | $13.80 | $19.85 | 13,426,700 | — | — |
| 2026-03-11 | $13.97 | $20.10 | 14,866,700 | — | — |
| 2026-03-10 | $14.08 | $20.25 | 8,863,500 | — | — |
| 2026-03-09 | $14.22 | $20.46 | 8,863,200 | — | — |
| 2026-03-06 | $14.16 | $20.20 | 10,821,200 | — | — |
| 2026-03-05 | $14.53 | $20.73 | 9,541,000 | — | — |
| 2026-03-04 | $14.71 | $20.98 | 12,586,800 | — | — |
| 2026-03-03 | $14.89 | $21.24 | 14,563,100 | — | — |
| 2026-03-02 | $15.70 | $22.39 | 13,813,100 | — | — |
| 2026-02-27 | $14.93 | $21.30 | 22,029,300 | — | — |
| 2026-02-26 | $15.25 | $21.75 | 18,670,000 | — | — |
| 2026-02-25 | $16.08 | $22.94 | 9,438,800 | — | — |
| 2026-02-24 | $16.07 | $22.92 | 14,806,800 | — | — |
| 2026-02-23 | $15.95 | $22.75 | 9,626,100 | — | — |
| 2026-02-20 | $15.92 | $22.71 | 9,373,400 | — | — |
| 2026-02-19 | $15.98 | $22.79 | 6,422,600 | — | — |
| 2026-02-18 | $16.05 | $22.89 | 11,019,000 | — | — |
| 2026-02-17 | $15.74 | $22.45 | 8,605,000 | — | — |
| 2026-02-13 | $15.77 | $22.49 | 7,466,100 | — | — |
| 2026-02-12 | $15.79 | $22.52 | 11,458,600 | — | — |
| 2026-02-11 | $16.13 | $23.01 | 10,345,000 | — | — |
| 2026-02-10 | $15.95 | $22.75 | 17,429,800 | — | — |
| 2026-02-09 | $15.56 | $22.19 | 19,837,000 | — | — |
| 2026-02-06 | $14.58 | $20.80 | 8,459,300 | — | — |
| 2026-02-05 | $14.34 | $20.45 | 7,620,900 | — | — |
| 2026-02-04 | $14.36 | $20.48 | 14,861,700 | — | — |
| 2026-02-03 | $13.68 | $19.51 | 8,939,600 | — | — |
| 2026-02-02 | $13.68 | $19.51 | 10,130,700 | — | — |
| 2026-01-30 | $13.09 | $18.67 | 10,287,200 | — | — |
| 2026-01-29 | $13.07 | $18.64 | 5,551,000 | — | — |
| 2026-01-28 | $12.97 | $18.50 | 5,884,000 | — | — |
| 2026-01-27 | $13.12 | $18.71 | 7,156,800 | — | — |
| 2026-01-26 | $13.17 | $18.79 | 6,322,200 | — | — |
| 2026-01-23 | $13.21 | $18.84 | 6,941,100 | — | — |
| 2026-01-22 | $13.24 | $18.89 | 6,401,600 | — | — |
| 2026-01-21 | $13.05 | $18.61 | 7,794,100 | — | — |
| 2026-01-20 | $12.66 | $18.06 | 7,362,000 | — | — |
| 2026-01-16 | $12.86 | $18.34 | 8,766,700 | — | — |
| 2026-01-15 | $12.84 | $18.31 | 9,192,200 | — | — |
| 2026-01-14 | $13.15 | $18.76 | 10,330,400 | — | — |
| 2026-01-13 | $13.37 | $19.07 | 15,594,000 | — | — |
| 2026-01-12 | $12.68 | $18.09 | 6,050,900 | — | — |
| 2026-01-09 | $12.76 | $18.20 | 10,167,800 | — | — |
| 2026-01-08 | $12.60 | $17.97 | 9,559,900 | — | — |
| 2026-01-07 | $12.46 | $17.77 | 9,218,300 | — | — |
| 2026-01-06 | $12.40 | $17.69 | 10,578,400 | — | — |
| 2026-01-05 | $12.37 | $17.64 | 10,112,300 | — | — |
| 2026-01-02 | $12.46 | $17.77 | 6,824,900 | — | — |