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
- 1983-08-09 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 | — | — | — | $14.56 | 8,224 |
| 2026-09-03 | — | — | — | $14.50 | 15,486 |
| 2026-09-02 | — | — | — | $14.46 | 7,526 |
| 2026-09-01 | — | — | — | $14.26 | 18,012 |
| 2026-08-31 | — | — | — | $15.27 | 18,184 |
| 2026-08-28 | — | — | — | $15.72 | 20,366 |
| 2026-08-27 | $15.83 | $15.83 | 515,600 | $15.66 | 17,428 |
| 2026-08-26 | $15.17 | $15.17 | 718,100 | $14.67 | 19,507 |
| 2026-08-25 | $14.25 | $14.25 | 230,900 | $14.23 | 8,457 |
| 2026-08-24 | $14.00 | $14.00 | 424,100 | $14.36 | 11,219 |
| 2026-08-21 | $14.63 | $14.63 | 361,300 | $14.83 | 13,453 |
| 2026-08-20 | $14.62 | $14.62 | 488,600 | $14.39 | 10,819 |
| 2026-08-19 | $14.82 | $14.82 | 1,317,800 | $16.92 | 34,019 |
| 2026-08-18 | $16.88 | $16.88 | 1,009,400 | $17.47 | 14,270 |
| 2026-08-17 | $16.86 | $16.86 | 667,000 | $16.48 | 15,322 |
| 2026-08-14 | $16.04 | $16.04 | 207,500 | $15.78 | 11,066 |
| 2026-08-13 | $16.00 | $16.00 | 253,300 | $15.83 | 11,515 |
| 2026-08-12 | $15.94 | $15.94 | 278,900 | $15.91 | 11,030 |
| 2026-08-11 | $15.40 | $15.40 | 230,200 | $15.38 | 10,821 |
| 2026-08-10 | $15.09 | $15.09 | 534,400 | $15.89 | 21,301 |
| 2026-08-07 | $15.53 | $15.53 | 266,000 | $15.81 | 8,136 |
| 2026-08-06 | $14.95 | $14.95 | 597,900 | $15.89 | 40,104 |
| 2026-08-05 | $16.01 | $16.01 | 557,200 | $16.91 | 18,205 |
| 2026-08-04 | $17.44 | $17.44 | 374,800 | $16.65 | 10,348 |
| 2026-08-03 | $15.70 | $15.70 | 211,400 | $14.82 | 5,081 |
| 2026-07-31 | $15.34 | $15.34 | 260,700 | $15.50 | 9,502 |
| 2026-07-30 | $14.79 | $14.79 | 274,600 | $14.41 | 15,355 |
| 2026-07-29 | $13.65 | $13.65 | 392,900 | $14.43 | 19,170 |
| 2026-07-28 | $14.68 | $14.68 | 596,700 | $14.93 | 12,428 |
| 2026-07-27 | $15.41 | $15.41 | 336,700 | $16.01 | 6,389 |
| 2026-07-24 | $15.89 | $15.89 | 254,400 | $16.94 | 9,904 |
| 2026-07-23 | $17.25 | $17.25 | 255,600 | $17.12 | 6,675 |
| 2026-07-22 | $17.34 | $17.34 | 325,200 | $17.89 | 10,198 |
| 2026-07-21 | $17.98 | $17.98 | 360,500 | $17.18 | 10,236 |
| 2026-07-20 | $16.32 | $16.32 | 296,900 | $16.88 | 8,112 |
| 2026-07-17 | $16.67 | $16.67 | 279,900 | — | — |
| 2026-07-16 | $16.71 | $16.71 | 422,900 | — | — |
| 2026-07-15 | $18.26 | $18.26 | 445,500 | — | — |
| 2026-07-14 | $18.68 | $18.68 | 393,200 | — | — |
| 2026-07-13 | $18.01 | $18.01 | 381,300 | — | — |
| 2026-07-10 | $18.66 | $18.66 | 494,900 | — | — |
| 2026-07-09 | $18.67 | $18.67 | 500,400 | — | — |
| 2026-07-08 | $17.69 | $17.69 | 437,700 | — | — |
| 2026-07-07 | $17.87 | $17.87 | 614,700 | — | — |
| 2026-07-06 | $18.81 | $18.81 | 270,700 | — | — |
| 2026-07-02 | $18.80 | $18.80 | 484,000 | — | — |
| 2026-07-01 | $20.50 | $20.50 | 445,400 | — | — |
| 2026-06-30 | $23.08 | $23.08 | 599,400 | — | — |
| 2026-06-29 | $20.59 | $20.59 | 406,400 | — | — |
| 2026-06-26 | $19.55 | $19.55 | 1,972,400 | — | — |
| 2026-06-25 | $20.67 | $20.67 | 366,900 | — | — |
| 2026-06-24 | $19.53 | $19.53 | 448,200 | — | — |
| 2026-06-23 | $20.33 | $20.33 | 613,600 | — | — |
| 2026-06-22 | $22.03 | $22.03 | 432,400 | — | — |
| 2026-06-18 | $22.04 | $22.04 | 287,900 | — | — |
| 2026-06-17 | $21.39 | $21.39 | 271,300 | — | — |
| 2026-06-16 | $21.73 | $21.73 | 378,500 | — | — |
| 2026-06-15 | $22.78 | $22.78 | 895,800 | — | — |
| 2026-06-12 | $23.99 | $23.99 | 1,167,000 | — | — |
| 2026-06-11 | $22.60 | $22.60 | 824,500 | — | — |
| 2026-06-10 | $19.31 | $19.31 | 233,700 | — | — |
| 2026-06-09 | $19.07 | $19.07 | 354,200 | — | — |
| 2026-06-08 | $19.71 | $19.71 | 344,800 | — | — |
| 2026-06-05 | $18.49 | $18.49 | 459,300 | — | — |
| 2026-06-04 | $21.91 | $21.91 | 380,100 | — | — |
| 2026-06-03 | $21.07 | $21.07 | 575,900 | — | — |
| 2026-06-02 | $21.95 | $21.95 | 828,200 | — | — |
| 2026-06-01 | $20.65 | $20.65 | 307,600 | — | — |
| 2026-05-29 | $21.27 | $21.27 | 376,200 | — | — |
| 2026-05-28 | $21.62 | $21.62 | 273,100 | — | — |
| 2026-05-27 | $21.79 | $21.79 | 471,200 | — | — |
| 2026-05-26 | $22.82 | $22.82 | 539,900 | — | — |
| 2026-05-22 | $22.08 | $22.08 | 351,800 | — | — |
| 2026-05-21 | $20.95 | $20.95 | 195,800 | — | — |
| 2026-05-20 | $20.25 | $20.25 | 183,200 | — | — |
| 2026-05-19 | $19.67 | $19.67 | 214,400 | — | — |
| 2026-05-18 | $20.02 | $20.02 | 259,300 | — | — |
| 2026-05-15 | $21.08 | $21.08 | 249,700 | — | — |
| 2026-05-14 | $22.46 | $22.46 | 336,200 | — | — |
| 2026-05-13 | $20.71 | $20.71 | 271,100 | — | — |
| 2026-05-12 | $20.96 | $20.96 | 447,700 | — | — |
| 2026-05-11 | $22.68 | $22.68 | 626,100 | — | — |
| 2026-05-08 | $21.49 | $21.49 | 919,600 | — | — |
| 2026-05-07 | $18.21 | $18.21 | 244,400 | — | — |
| 2026-05-06 | $18.20 | $18.20 | 214,600 | — | — |
| 2026-05-05 | $17.93 | $17.93 | 227,100 | — | — |
| 2026-05-04 | $16.48 | $16.48 | 199,600 | — | — |
| 2026-05-01 | $17.13 | $17.13 | 224,000 | — | — |
| 2026-04-30 | $17.41 | $17.41 | 282,100 | — | — |
| 2026-04-29 | $16.57 | $16.57 | 157,200 | — | — |
| 2026-04-28 | $16.60 | $16.60 | 169,900 | — | — |
| 2026-04-27 | $17.73 | $17.73 | 258,300 | — | — |
| 2026-04-24 | $18.77 | $18.77 | 571,700 | — | — |
| 2026-04-23 | $17.24 | $17.24 | 288,900 | — | — |
| 2026-04-22 | $18.00 | $18.00 | 753,600 | — | — |
| 2026-04-21 | $16.81 | $16.81 | 129,700 | — | — |
| 2026-04-20 | $16.72 | $16.72 | 132,500 | — | — |
| 2026-04-17 | $16.21 | $16.21 | 142,400 | — | — |
| 2026-04-16 | $16.40 | $16.40 | 113,400 | — | — |
| 2026-04-15 | $15.90 | $15.90 | 131,000 | — | — |
| 2026-04-14 | $15.97 | $15.97 | 215,700 | — | — |
| 2026-04-13 | $16.66 | $16.66 | 441,600 | — | — |
| 2026-04-10 | $14.75 | $14.75 | 123,500 | — | — |
| 2026-04-09 | $13.96 | $13.96 | 195,500 | — | — |
| 2026-04-08 | $13.03 | $13.03 | 124,700 | — | — |
| 2026-04-07 | $12.15 | $12.15 | 133,600 | — | — |
| 2026-04-06 | $12.27 | $12.27 | 253,300 | — | — |
| 2026-04-02 | $12.12 | $12.12 | 104,100 | — | — |
| 2026-04-01 | $11.95 | $11.95 | 175,400 | — | — |
| 2026-03-31 | $11.68 | $11.68 | 111,000 | — | — |
| 2026-03-30 | $11.10 | $11.10 | 116,300 | — | — |
| 2026-03-27 | $11.45 | $11.45 | 111,700 | — | — |
| 2026-03-26 | $11.48 | $11.48 | 152,100 | — | — |
| 2026-03-25 | $12.02 | $12.02 | 88,000 | — | — |
| 2026-03-24 | $11.48 | $11.48 | 155,500 | — | — |
| 2026-03-23 | $11.30 | $11.30 | 109,000 | — | — |
| 2026-03-20 | $10.94 | $10.94 | 102,600 | — | — |
| 2026-03-19 | $11.57 | $11.57 | 122,800 | — | — |
| 2026-03-18 | $11.06 | $11.06 | 181,800 | — | — |
| 2026-03-17 | $11.31 | $11.31 | 394,300 | — | — |
| 2026-03-16 | $11.65 | $11.65 | 735,000 | — | — |
| 2026-03-13 | $12.98 | $12.98 | 131,900 | — | — |
| 2026-03-12 | $12.78 | $12.78 | 137,800 | — | — |
| 2026-03-11 | $13.75 | $13.75 | 114,000 | — | — |
| 2026-03-10 | $13.15 | $13.15 | 109,200 | — | — |
| 2026-03-09 | $12.83 | $12.83 | 201,500 | — | — |
| 2026-03-06 | $12.92 | $12.92 | 124,400 | — | — |
| 2026-03-05 | $13.87 | $13.87 | 133,300 | — | — |
| 2026-03-04 | $14.09 | $14.09 | 170,700 | — | — |
| 2026-03-03 | $13.41 | $13.41 | 211,100 | — | — |
| 2026-03-02 | $14.04 | $14.04 | 283,500 | — | — |
| 2026-02-27 | $13.05 | $13.05 | 125,300 | — | — |
| 2026-02-26 | $12.98 | $12.98 | 156,800 | — | — |
| 2026-02-25 | $12.76 | $12.76 | 146,600 | — | — |
| 2026-02-24 | $12.27 | $12.27 | 204,900 | — | — |
| 2026-02-23 | $11.63 | $11.63 | 158,900 | — | — |
| 2026-02-20 | $11.88 | $11.88 | 175,300 | — | — |
| 2026-02-19 | $11.79 | $11.79 | 219,900 | — | — |
| 2026-02-18 | $11.86 | $11.86 | 203,100 | — | — |
| 2026-02-17 | $11.52 | $11.52 | 251,100 | — | — |
| 2026-02-13 | $11.42 | $11.42 | 289,000 | — | — |
| 2026-02-12 | $10.99 | $10.99 | 365,600 | — | — |
| 2026-02-11 | $11.49 | $11.49 | 779,200 | — | — |
| 2026-02-10 | $12.99 | $12.99 | 561,600 | — | — |
| 2026-02-09 | $12.56 | $12.56 | 917,900 | — | — |
| 2026-02-06 | $11.12 | $11.12 | 1,603,700 | — | — |
| 2026-02-05 | $15.87 | $15.87 | 483,400 | — | — |
| 2026-02-04 | $15.75 | $15.75 | 454,500 | — | — |
| 2026-02-03 | $17.60 | $17.60 | 456,300 | — | — |
| 2026-02-02 | $17.65 | $17.65 | 466,000 | — | — |
| 2026-01-30 | $16.81 | $16.81 | 423,000 | — | — |
| 2026-01-29 | $17.39 | $17.39 | 460,300 | — | — |
| 2026-01-28 | $18.28 | $18.28 | 741,200 | — | — |
| 2026-01-27 | $17.60 | $17.60 | 526,800 | — | — |
| 2026-01-26 | $16.37 | $16.37 | 325,800 | — | — |
| 2026-01-23 | $16.47 | $16.47 | 244,500 | — | — |
| 2026-01-22 | $16.53 | $16.53 | 665,800 | — | — |
| 2026-01-21 | $17.03 | $17.03 | 1,138,800 | — | — |
| 2026-01-20 | $15.94 | $15.94 | 1,372,000 | — | — |
| 2026-01-16 | $14.74 | $14.74 | 413,000 | — | — |
| 2026-01-15 | $14.20 | $14.20 | 307,400 | — | — |
| 2026-01-14 | $13.88 | $13.88 | 245,000 | — | — |
| 2026-01-13 | $14.25 | $14.25 | 316,200 | — | — |
| 2026-01-12 | $13.91 | $13.91 | 364,400 | — | — |
| 2026-01-09 | $13.92 | $13.92 | 296,000 | — | — |
| 2026-01-08 | $13.05 | $13.05 | 146,600 | — | — |
| 2026-01-07 | $13.40 | $13.40 | 188,300 | — | — |
| 2026-01-06 | $13.67 | $13.67 | 316,500 | — | — |
| 2026-01-05 | $13.25 | $13.25 | 306,500 | — | — |
| 2026-01-02 | $12.95 | $12.95 | 251,700 | — | — |