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
- 1973-02-21 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 | — | — | — | $12.17 | 282,610 |
| 2026-09-03 | — | — | — | $12.77 | 376,599 |
| 2026-09-02 | — | — | — | $11.62 | 478,206 |
| 2026-09-01 | — | — | — | $11.34 | 332,870 |
| 2026-08-31 | — | — | — | $11.68 | 355,285 |
| 2026-08-28 | — | — | — | $11.90 | 273,752 |
| 2026-08-27 | $11.83 | $28.50 | 12,062,700 | $11.52 | 350,331 |
| 2026-08-26 | $11.54 | $27.80 | 10,748,700 | $11.56 | 407,831 |
| 2026-08-25 | $11.52 | $27.75 | 14,823,500 | $11.30 | 415,511 |
| 2026-08-24 | $11.30 | $27.22 | 21,461,200 | $11.86 | 866,131 |
| 2026-08-21 | $11.27 | $27.15 | 19,255,900 | $11.13 | 1,098,278 |
| 2026-08-20 | $10.74 | $25.87 | 22,298,400 | $11.02 | 794,607 |
| 2026-08-19 | $11.17 | $26.91 | 33,519,900 | $12.04 | 2,160,858 |
| 2026-08-18 | $11.88 | $28.62 | 13,332,200 | $12.17 | 623,726 |
| 2026-08-17 | $12.31 | $29.66 | 16,362,000 | $11.87 | 505,228 |
| 2026-08-14 | $11.90 | $28.67 | 8,818,400 | $12.16 | 305,994 |
| 2026-08-13 | $12.15 | $29.27 | 8,524,100 | $12.17 | 320,221 |
| 2026-08-12 | $12.25 | $29.51 | 13,268,600 | $12.51 | 607,925 |
| 2026-08-11 | $12.41 | $29.90 | 11,003,700 | $12.58 | 330,782 |
| 2026-08-10 | $12.49 | $30.09 | 14,529,500 | $12.29 | 426,296 |
| 2026-08-07 | $12.26 | $29.53 | 12,652,100 | $12.30 | 548,416 |
| 2026-08-06 | $12.23 | $29.46 | 15,129,400 | $12.60 | 676,069 |
| 2026-08-05 | $12.65 | $30.47 | 17,373,200 | $12.45 | 697,516 |
| 2026-08-04 | $12.31 | $29.66 | 21,739,300 | $11.57 | 1,304,958 |
| 2026-08-03 | $11.22 | $27.03 | 17,322,100 | $11.45 | 671,079 |
| 2026-07-31 | $11.52 | $27.75 | 21,772,000 | $11.75 | 1,349,479 |
| 2026-07-30 | $11.63 | $28.02 | 25,956,500 | $11.64 | 1,518,768 |
| 2026-07-29 | $11.38 | $27.41 | 32,012,000 | $12.01 | 1,068,129 |
| 2026-07-28 | $11.98 | $28.86 | 36,183,900 | $12.22 | 1,633,777 |
| 2026-07-27 | $12.25 | $29.51 | 43,367,200 | $11.92 | 1,278,143 |
| 2026-07-24 | $11.93 | $28.74 | 69,875,800 | $11.34 | 2,733,992 |
| 2026-07-23 | $10.96 | $26.40 | 67,422,000 | $10.68 | 2,569,832 |
| 2026-07-22 | $9.45 | $22.77 | 20,205,700 | $9.35 | 740,087 |
| 2026-07-21 | $9.25 | $22.28 | 18,337,900 | $9.26 | 655,838 |
| 2026-07-20 | $8.98 | $21.63 | 25,892,100 | $9.37 | 1,065,448 |
| 2026-07-17 | $9.28 | $22.36 | 18,310,000 | — | — |
| 2026-07-16 | $9.53 | $22.96 | 20,081,200 | — | — |
| 2026-07-15 | $9.85 | $23.73 | 16,331,000 | — | — |
| 2026-07-14 | $9.79 | $23.58 | 12,910,100 | — | — |
| 2026-07-13 | $9.71 | $23.39 | 25,159,100 | — | — |
| 2026-07-10 | $9.40 | $22.65 | 14,400,000 | — | — |
| 2026-07-09 | $9.40 | $22.65 | 14,708,300 | — | — |
| 2026-07-08 | $9.51 | $22.91 | 20,777,300 | — | — |
| 2026-07-07 | $9.54 | $22.98 | 16,231,400 | — | — |
| 2026-07-06 | $9.77 | $23.54 | 16,341,300 | — | — |
| 2026-07-02 | $9.86 | $23.75 | 28,398,000 | — | — |
| 2026-07-01 | $9.42 | $22.69 | 20,450,700 | — | — |
| 2026-06-30 | $9.39 | $22.62 | 22,776,100 | — | — |
| 2026-06-29 | $9.38 | $22.60 | 24,953,700 | — | — |
| 2026-06-26 | $9.95 | $23.97 | 24,268,300 | — | — |
| 2026-06-25 | $10.76 | $25.92 | 15,499,700 | — | — |
| 2026-06-24 | $10.57 | $25.46 | 17,497,300 | — | — |
| 2026-06-23 | $11.16 | $26.88 | 15,638,000 | — | — |
| 2026-06-22 | $11.89 | $28.64 | 17,569,900 | — | — |
| 2026-06-18 | $12.28 | $29.58 | 29,553,100 | — | — |
| 2026-06-17 | $12.68 | $30.55 | 22,891,500 | — | — |
| 2026-06-16 | $13.27 | $31.97 | 18,049,400 | — | — |
| 2026-06-15 | $13.63 | $32.84 | 18,159,300 | — | — |
| 2026-06-12 | $13.78 | $33.20 | 13,933,500 | — | — |
| 2026-06-11 | $13.71 | $33.03 | 16,053,100 | — | — |
| 2026-06-10 | $12.41 | $29.90 | 12,054,200 | — | — |
| 2026-06-09 | $12.72 | $30.64 | 19,380,500 | — | — |
| 2026-06-08 | $12.68 | $30.55 | 26,658,400 | — | — |
| 2026-06-05 | $13.53 | $32.59 | 16,590,900 | — | — |
| 2026-06-04 | $14.43 | $34.76 | 16,555,000 | — | — |
| 2026-06-03 | $14.15 | $34.09 | 25,165,300 | — | — |
| 2026-06-02 | $14.75 | $35.53 | 28,951,600 | — | — |
| 2026-06-01 | $13.58 | $32.71 | 16,196,200 | — | — |
| 2026-05-29 | $13.60 | $32.76 | 25,488,500 | — | — |
| 2026-05-28 | $13.29 | $32.02 | 25,987,600 | — | — |
| 2026-05-27 | $12.83 | $30.91 | 33,446,600 | — | — |
| 2026-05-26 | $11.98 | $28.86 | 19,230,800 | — | — |
| 2026-05-22 | $11.23 | $27.05 | 16,229,300 | — | — |
| 2026-05-21 | $10.70 | $25.78 | 17,660,800 | — | — |
| 2026-05-20 | $10.34 | $24.91 | 9,687,000 | — | — |
| 2026-05-19 | $10.15 | $24.45 | 16,105,900 | — | — |
| 2026-05-18 | $10.66 | $25.68 | 17,238,700 | — | — |
| 2026-05-15 | $10.31 | $24.84 | 12,439,300 | — | — |
| 2026-05-14 | $10.93 | $26.33 | 9,699,100 | — | — |
| 2026-05-13 | $10.99 | $26.48 | 9,856,000 | — | — |
| 2026-05-12 | $10.79 | $25.99 | 12,473,600 | — | — |
| 2026-05-11 | $11.24 | $27.08 | 10,769,800 | — | — |
| 2026-05-08 | $11.02 | $26.55 | 10,755,100 | — | — |
| 2026-05-07 | $10.65 | $25.66 | 16,028,800 | — | — |
| 2026-05-06 | $11.15 | $26.86 | 18,541,700 | — | — |
| 2026-05-05 | $10.65 | $25.66 | 12,045,600 | — | — |
| 2026-05-04 | $10.25 | $24.69 | 12,192,000 | — | — |
| 2026-05-01 | $10.51 | $25.32 | 18,761,200 | — | — |
| 2026-04-30 | $10.20 | $24.57 | 18,704,700 | — | — |
| 2026-04-29 | $10.25 | $24.69 | 18,756,100 | — | — |
| 2026-04-28 | $10.22 | $24.62 | 26,018,000 | — | — |
| 2026-04-27 | $10.61 | $25.56 | 44,564,400 | — | — |
| 2026-04-24 | $9.76 | $23.51 | 19,400,700 | — | — |
| 2026-04-23 | $9.09 | $21.90 | 17,560,700 | — | — |
| 2026-04-22 | $9.50 | $22.89 | 27,138,700 | — | — |
| 2026-04-21 | $9.13 | $21.99 | 24,862,800 | — | — |
| 2026-04-20 | $9.73 | $23.44 | 24,579,000 | — | — |
| 2026-04-17 | $9.94 | $23.95 | 19,033,800 | — | — |
| 2026-04-16 | $9.72 | $23.42 | 12,886,000 | — | — |
| 2026-04-15 | $9.66 | $23.27 | 10,766,000 | — | — |
| 2026-04-14 | $9.45 | $22.77 | 9,484,500 | — | — |
| 2026-04-13 | $9.34 | $22.50 | 12,226,200 | — | — |
| 2026-04-10 | $9.04 | $21.78 | 9,536,400 | — | — |
| 2026-04-09 | $9.23 | $22.24 | 11,059,400 | — | — |
| 2026-04-08 | $9.04 | $21.78 | 15,249,800 | — | — |
| 2026-04-07 | $8.71 | $20.98 | 11,974,100 | — | — |
| 2026-04-06 | $8.53 | $20.55 | 11,305,800 | — | — |
| 2026-04-02 | $8.40 | $20.24 | 15,887,600 | — | — |
| 2026-04-01 | $8.27 | $19.92 | 17,489,600 | — | — |
| 2026-03-31 | $8.45 | $20.36 | 17,373,700 | — | — |
| 2026-03-30 | $8.11 | $19.54 | 14,585,000 | — | — |
| 2026-03-27 | $8.11 | $19.54 | 14,394,600 | — | — |
| 2026-03-26 | $8.49 | $20.45 | 11,047,700 | — | — |
| 2026-03-25 | $8.54 | $20.57 | 25,335,200 | — | — |
| 2026-03-24 | $8.31 | $20.02 | 18,421,300 | — | — |
| 2026-03-23 | $8.03 | $19.34 | 20,489,400 | — | — |
| 2026-03-20 | $7.82 | $18.84 | 26,743,100 | — | — |
| 2026-03-19 | $8.18 | $19.71 | 17,739,500 | — | — |
| 2026-03-18 | $8.18 | $19.71 | 27,986,700 | — | — |
| 2026-03-17 | $8.35 | $20.12 | 22,764,000 | — | — |
| 2026-03-16 | $8.61 | $20.74 | 27,093,900 | — | — |
| 2026-03-13 | $8.46 | $20.38 | 22,332,500 | — | — |
| 2026-03-12 | $8.92 | $21.49 | 14,425,200 | — | — |
| 2026-03-11 | $9.28 | $22.36 | 15,057,900 | — | — |
| 2026-03-10 | $9.54 | $22.98 | 18,739,900 | — | — |
| 2026-03-09 | $9.55 | $23.01 | 22,972,600 | — | — |
| 2026-03-06 | $9.83 | $23.68 | 19,224,300 | — | — |
| 2026-03-05 | $10.68 | $25.73 | 11,656,100 | — | — |
| 2026-03-04 | $10.83 | $26.09 | 15,086,300 | — | — |
| 2026-03-03 | $11.08 | $26.69 | 17,140,800 | — | — |
| 2026-03-02 | $11.40 | $27.46 | 17,786,200 | — | — |
| 2026-02-27 | $10.66 | $25.68 | 13,309,600 | — | — |
| 2026-02-26 | $11.05 | $26.62 | 11,300,800 | — | — |
| 2026-02-25 | $10.79 | $25.99 | 11,535,400 | — | — |
| 2026-02-24 | $10.59 | $25.51 | 15,886,100 | — | — |
| 2026-02-23 | $10.78 | $25.97 | 10,843,100 | — | — |
| 2026-02-20 | $10.65 | $25.66 | 17,932,600 | — | — |
| 2026-02-19 | $10.27 | $24.74 | 17,739,700 | — | — |
| 2026-02-18 | $10.55 | $25.42 | 15,138,300 | — | — |
| 2026-02-17 | $10.52 | $25.34 | 20,707,300 | — | — |
| 2026-02-13 | $10.38 | $25.01 | 35,212,600 | — | — |
| 2026-02-12 | $10.76 | $25.92 | 46,826,900 | — | — |
| 2026-02-11 | $12.48 | $30.06 | 24,285,300 | — | — |
| 2026-02-10 | $12.27 | $29.56 | 24,806,500 | — | — |
| 2026-02-09 | $12.31 | $29.66 | 58,606,800 | — | — |
| 2026-02-06 | $14.73 | $35.49 | 18,760,600 | — | — |
| 2026-02-05 | $13.85 | $33.37 | 15,174,100 | — | — |
| 2026-02-04 | $14.53 | $35.00 | 15,684,100 | — | — |
| 2026-02-03 | $14.25 | $34.33 | 17,142,100 | — | — |
| 2026-02-02 | $13.85 | $33.37 | 12,349,800 | — | — |
| 2026-01-30 | $13.76 | $33.15 | 19,059,400 | — | — |
| 2026-01-29 | $14.21 | $34.23 | 12,072,900 | — | — |
| 2026-01-28 | $14.05 | $33.85 | 10,133,500 | — | — |
| 2026-01-27 | $14.27 | $34.38 | 13,039,800 | — | — |
| 2026-01-26 | $14.02 | $33.77 | 16,021,700 | — | — |
| 2026-01-23 | $15.09 | $36.35 | 17,189,200 | — | — |
| 2026-01-22 | $14.34 | $34.55 | 15,349,100 | — | — |
| 2026-01-21 | $14.63 | $35.24 | 14,442,500 | — | — |
| 2026-01-20 | $14.05 | $33.85 | 16,620,000 | — | — |
| 2026-01-16 | $14.00 | $33.73 | 15,667,400 | — | — |
| 2026-01-15 | $14.30 | $34.45 | 21,016,200 | — | — |
| 2026-01-14 | $13.96 | $33.63 | 18,491,600 | — | — |
| 2026-01-13 | $13.36 | $32.18 | 22,652,800 | — | — |
| 2026-01-12 | $12.91 | $31.10 | 13,765,200 | — | — |
| 2026-01-09 | $12.76 | $30.74 | 20,573,000 | — | — |
| 2026-01-08 | $12.26 | $29.53 | 17,264,400 | — | — |
| 2026-01-07 | $12.04 | $29.00 | 26,041,600 | — | — |
| 2026-01-06 | $13.27 | $31.97 | 12,953,400 | — | — |
| 2026-01-05 | $13.20 | $31.80 | 12,656,800 | — | — |
| 2026-01-02 | $13.60 | $32.76 | 9,931,400 | — | — |