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
- 1990-03-26 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 | — | — | — | $11.44 | 90,752 |
| 2026-09-03 | — | — | — | $11.30 | 123,301 |
| 2026-09-02 | — | — | — | $11.35 | 108,348 |
| 2026-09-01 | — | — | — | $11.24 | 132,799 |
| 2026-08-31 | — | — | — | $11.46 | 96,323 |
| 2026-08-28 | — | — | — | $11.43 | 123,222 |
| 2026-08-27 | $11.32 | $27.30 | 1,194,500 | $11.42 | 108,217 |
| 2026-08-26 | $11.47 | $27.66 | 1,252,500 | $11.68 | 85,500 |
| 2026-08-25 | $11.61 | $28.00 | 1,251,300 | $11.74 | 99,979 |
| 2026-08-24 | $11.82 | $28.51 | 1,473,200 | $12.12 | 110,606 |
| 2026-08-21 | $12.10 | $29.18 | 2,312,000 | $11.64 | 189,083 |
| 2026-08-20 | $11.58 | $27.93 | 2,218,500 | $11.35 | 161,482 |
| 2026-08-19 | $11.38 | $27.45 | 2,265,300 | $11.10 | 196,338 |
| 2026-08-18 | $11.00 | $26.53 | 1,916,100 | $11.42 | 162,298 |
| 2026-08-17 | $11.57 | $27.35 | 1,539,800 | $11.76 | 114,067 |
| 2026-08-14 | $11.79 | $27.87 | 1,567,000 | $11.68 | 99,093 |
| 2026-08-13 | $11.69 | $27.63 | 2,500,300 | $11.70 | 260,320 |
| 2026-08-12 | $11.31 | $26.73 | 1,711,400 | $11.19 | 117,847 |
| 2026-08-11 | $11.25 | $26.59 | 3,345,900 | $10.96 | 161,239 |
| 2026-08-10 | $11.00 | $26.00 | 1,665,700 | $10.90 | 108,361 |
| 2026-08-07 | $11.05 | $26.12 | 2,728,000 | $11.04 | 176,753 |
| 2026-08-06 | $11.07 | $26.17 | 1,928,500 | $11.31 | 129,661 |
| 2026-08-05 | $11.30 | $26.71 | 2,576,500 | $11.23 | 218,087 |
| 2026-08-04 | $11.30 | $26.71 | 4,971,100 | $10.50 | 457,336 |
| 2026-08-03 | $10.11 | $23.90 | 2,114,400 | $10.16 | 174,299 |
| 2026-07-31 | $10.04 | $23.73 | 1,523,400 | $10.11 | 81,835 |
| 2026-07-30 | $10.17 | $24.04 | 1,885,800 | $10.32 | 133,060 |
| 2026-07-29 | $10.35 | $24.47 | 1,421,900 | $10.49 | 110,767 |
| 2026-07-28 | $10.47 | $24.75 | 3,077,800 | $10.62 | 111,836 |
| 2026-07-27 | $10.48 | $24.77 | 1,269,800 | $10.64 | 96,498 |
| 2026-07-24 | $10.41 | $24.61 | 1,697,600 | $10.39 | 105,554 |
| 2026-07-23 | $10.32 | $24.39 | 1,298,500 | $10.36 | 100,623 |
| 2026-07-22 | $10.44 | $24.68 | 1,454,300 | $10.68 | 143,376 |
| 2026-07-21 | $10.64 | $25.15 | 1,806,500 | $10.64 | 147,714 |
| 2026-07-20 | $10.74 | $25.39 | 1,242,100 | $10.66 | 89,950 |
| 2026-07-17 | $10.74 | $25.39 | 1,451,200 | — | — |
| 2026-07-16 | $10.99 | $25.98 | 1,621,200 | — | — |
| 2026-07-15 | $10.73 | $25.36 | 1,073,100 | — | — |
| 2026-07-14 | $10.71 | $25.32 | 1,678,100 | — | — |
| 2026-07-13 | $10.82 | $25.58 | 1,249,800 | — | — |
| 2026-07-10 | $10.92 | $25.81 | 800,800 | — | — |
| 2026-07-09 | $11.00 | $26.00 | 1,448,900 | — | — |
| 2026-07-08 | $10.89 | $25.74 | 1,593,800 | — | — |
| 2026-07-07 | $11.19 | $26.45 | 1,103,500 | — | — |
| 2026-07-06 | $11.12 | $26.29 | 1,081,100 | — | — |
| 2026-07-02 | $11.26 | $26.62 | 1,169,000 | — | — |
| 2026-07-01 | $11.14 | $26.33 | 2,067,100 | — | — |
| 2026-06-30 | $10.72 | $25.34 | 1,528,600 | — | — |
| 2026-06-29 | $10.91 | $25.79 | 1,927,300 | — | — |
| 2026-06-26 | $11.20 | $26.47 | 3,535,000 | — | — |
| 2026-06-25 | $10.85 | $25.65 | 903,800 | — | — |
| 2026-06-24 | $10.82 | $25.58 | 1,293,400 | — | — |
| 2026-06-23 | $10.82 | $25.58 | 1,568,700 | — | — |
| 2026-06-22 | $10.95 | $25.88 | 1,320,700 | — | — |
| 2026-06-18 | $11.31 | $26.73 | 1,829,400 | — | — |
| 2026-06-17 | $11.10 | $26.24 | 2,894,800 | — | — |
| 2026-06-16 | $11.59 | $27.40 | 1,280,900 | — | — |
| 2026-06-15 | $11.57 | $27.35 | 1,003,700 | — | — |
| 2026-06-12 | $11.87 | $28.06 | 1,219,900 | — | — |
| 2026-06-11 | $11.97 | $28.29 | 1,105,000 | — | — |
| 2026-06-10 | $11.75 | $27.77 | 950,300 | — | — |
| 2026-06-09 | $11.55 | $27.30 | 1,225,700 | — | — |
| 2026-06-08 | $11.25 | $26.59 | 1,377,000 | — | — |
| 2026-06-05 | $11.24 | $26.57 | 1,579,400 | — | — |
| 2026-06-04 | $11.51 | $27.21 | 1,440,500 | — | — |
| 2026-06-03 | $11.04 | $26.10 | 1,873,200 | — | — |
| 2026-06-02 | $11.33 | $26.78 | 1,132,600 | — | — |
| 2026-06-01 | $11.58 | $27.37 | 2,346,600 | — | — |
| 2026-05-29 | $11.23 | $26.55 | 1,444,400 | — | — |
| 2026-05-28 | $11.18 | $26.43 | 1,500,700 | — | — |
| 2026-05-27 | $11.12 | $25.74 | 1,551,500 | — | — |
| 2026-05-26 | $11.03 | $25.53 | 1,130,800 | — | — |
| 2026-05-22 | $11.20 | $25.93 | 2,015,200 | — | — |
| 2026-05-21 | $11.05 | $25.58 | 1,951,500 | — | — |
| 2026-05-20 | $10.68 | $24.72 | 1,420,800 | — | — |
| 2026-05-19 | $10.61 | $24.56 | 2,069,200 | — | — |
| 2026-05-18 | $10.90 | $25.23 | 1,889,500 | — | — |
| 2026-05-15 | $10.73 | $24.84 | 2,268,900 | — | — |
| 2026-05-14 | $11.12 | $25.74 | 2,474,800 | — | — |
| 2026-05-13 | $10.97 | $25.39 | 3,845,800 | — | — |
| 2026-05-12 | $11.55 | $26.74 | 3,564,000 | — | — |
| 2026-05-11 | $12.77 | $29.56 | 1,597,900 | — | — |
| 2026-05-08 | $13.05 | $30.21 | 1,219,900 | — | — |
| 2026-05-07 | $12.69 | $29.38 | 1,001,200 | — | — |
| 2026-05-06 | $12.66 | $29.31 | 1,146,700 | — | — |
| 2026-05-05 | $12.51 | $28.96 | 904,700 | — | — |
| 2026-05-04 | $12.38 | $28.66 | 981,900 | — | — |
| 2026-05-01 | $12.80 | $29.63 | 804,200 | — | — |
| 2026-04-30 | $13.13 | $30.39 | 903,500 | — | — |
| 2026-04-29 | $12.94 | $29.95 | 837,400 | — | — |
| 2026-04-28 | $12.90 | $29.86 | 771,100 | — | — |
| 2026-04-27 | $12.85 | $29.75 | 1,089,000 | — | — |
| 2026-04-24 | $12.92 | $29.91 | 936,400 | — | — |
| 2026-04-23 | $12.80 | $29.63 | 1,068,500 | — | — |
| 2026-04-22 | $12.64 | $29.26 | 1,503,700 | — | — |
| 2026-04-21 | $13.17 | $30.49 | 1,469,500 | — | — |
| 2026-04-20 | $13.01 | $30.12 | 1,390,700 | — | — |
| 2026-04-17 | $13.15 | $30.44 | 1,451,900 | — | — |
| 2026-04-16 | $12.85 | $29.75 | 1,199,900 | — | — |
| 2026-04-15 | $12.82 | $29.68 | 1,078,800 | — | — |
| 2026-04-14 | $12.59 | $29.14 | 1,695,000 | — | — |
| 2026-04-13 | $12.26 | $28.38 | 1,514,500 | — | — |
| 2026-04-10 | $12.25 | $28.36 | 1,103,700 | — | — |
| 2026-04-09 | $12.36 | $28.61 | 1,289,700 | — | — |
| 2026-04-08 | $12.50 | $28.94 | 1,065,900 | — | — |
| 2026-04-07 | $12.27 | $28.40 | 1,706,500 | — | — |
| 2026-04-06 | $12.54 | $29.03 | 977,900 | — | — |
| 2026-04-02 | $12.73 | $29.47 | 805,800 | — | — |
| 2026-04-01 | $12.81 | $29.65 | 1,127,900 | — | — |
| 2026-03-31 | $12.74 | $29.49 | 901,700 | — | — |
| 2026-03-30 | $12.48 | $28.89 | 1,007,300 | — | — |
| 2026-03-27 | $12.61 | $29.19 | 1,111,800 | — | — |
| 2026-03-26 | $12.88 | $29.82 | 882,800 | — | — |
| 2026-03-25 | $12.94 | $29.95 | 931,400 | — | — |
| 2026-03-24 | $13.02 | $30.14 | 689,400 | — | — |
| 2026-03-23 | $13.05 | $30.21 | 1,175,500 | — | — |
| 2026-03-20 | $12.79 | $29.61 | 1,836,200 | — | — |
| 2026-03-19 | $12.95 | $29.98 | 1,039,600 | — | — |
| 2026-03-18 | $12.62 | $29.21 | 809,300 | — | — |
| 2026-03-17 | $12.74 | $29.49 | 852,700 | — | — |
| 2026-03-16 | $12.77 | $29.56 | 846,100 | — | — |
| 2026-03-13 | $12.67 | $29.33 | 1,201,600 | — | — |
| 2026-03-12 | $12.64 | $29.26 | 1,081,700 | — | — |
| 2026-03-11 | $12.97 | $30.02 | 1,067,300 | — | — |
| 2026-03-10 | $12.76 | $29.54 | 1,668,200 | — | — |
| 2026-03-09 | $13.29 | $30.23 | 964,200 | — | — |
| 2026-03-06 | $13.40 | $30.48 | 1,127,100 | — | — |
| 2026-03-05 | $13.65 | $31.05 | 1,291,200 | — | — |
| 2026-03-04 | $13.57 | $30.87 | 1,849,400 | — | — |
| 2026-03-03 | $13.43 | $30.55 | 2,737,200 | — | — |
| 2026-03-02 | $13.43 | $30.55 | 1,788,900 | — | — |
| 2026-02-27 | $13.56 | $30.85 | 1,927,100 | — | — |
| 2026-02-26 | $13.77 | $31.32 | 2,159,200 | — | — |
| 2026-02-25 | $13.82 | $31.44 | 2,481,400 | — | — |
| 2026-02-24 | $13.72 | $31.21 | 2,473,500 | — | — |
| 2026-02-23 | $13.05 | $29.69 | 2,216,400 | — | — |
| 2026-02-20 | $13.46 | $30.62 | 1,843,900 | — | — |
| 2026-02-19 | $13.60 | $30.94 | 2,121,800 | — | — |
| 2026-02-18 | $13.58 | $30.89 | 1,779,300 | — | — |
| 2026-02-17 | $13.42 | $30.53 | 1,208,900 | — | — |
| 2026-02-13 | $13.45 | $30.60 | 1,662,800 | — | — |
| 2026-02-12 | $13.50 | $30.71 | 1,477,000 | — | — |
| 2026-02-11 | $14.24 | $32.39 | 947,400 | — | — |
| 2026-02-10 | $14.36 | $32.67 | 1,564,900 | — | — |
| 2026-02-09 | $14.27 | $32.46 | 1,551,900 | — | — |
| 2026-02-06 | $14.28 | $32.48 | 2,036,800 | — | — |
| 2026-02-05 | $14.12 | $32.12 | 1,348,000 | — | — |
| 2026-02-04 | $14.39 | $32.73 | 1,683,400 | — | — |
| 2026-02-03 | $14.18 | $32.26 | 1,186,400 | — | — |
| 2026-02-02 | $14.36 | $32.67 | 1,414,800 | — | — |
| 2026-01-30 | $14.48 | $32.94 | 2,302,100 | — | — |
| 2026-01-29 | $14.12 | $32.12 | 1,071,700 | — | — |
| 2026-01-28 | $13.94 | $31.71 | 1,281,700 | — | — |
| 2026-01-27 | $14.22 | $32.35 | 1,341,200 | — | — |
| 2026-01-26 | $14.13 | $32.14 | 1,300,900 | — | — |
| 2026-01-23 | $14.08 | $32.03 | 1,190,900 | — | — |
| 2026-01-22 | $14.04 | $31.94 | 1,476,400 | — | — |
| 2026-01-21 | $13.95 | $31.73 | 2,150,600 | — | — |
| 2026-01-20 | $13.92 | $31.67 | 1,737,300 | — | — |
| 2026-01-16 | $14.25 | $32.42 | 2,056,700 | — | — |
| 2026-01-15 | $14.61 | $33.24 | 1,697,300 | — | — |
| 2026-01-14 | $14.59 | $33.19 | 1,985,000 | — | — |
| 2026-01-13 | $14.69 | $33.42 | 2,115,900 | — | — |
| 2026-01-12 | $14.96 | $34.03 | 1,632,700 | — | — |
| 2026-01-09 | $15.13 | $34.42 | 1,875,400 | — | — |
| 2026-01-08 | $15.32 | $34.85 | 1,618,700 | — | — |
| 2026-01-07 | $14.99 | $34.10 | 2,047,500 | — | — |
| 2026-01-06 | $15.69 | $35.69 | 1,608,700 | — | — |
| 2026-01-05 | $15.41 | $35.06 | 2,072,800 | — | — |
| 2026-01-02 | $15.30 | $34.80 | 1,522,600 | — | — |