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
- 1988-02-10 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 | — | — | — | $12.74 | 149,024 |
| 2026-09-03 | — | — | — | $12.85 | 250,443 |
| 2026-09-02 | — | — | — | $12.74 | 159,381 |
| 2026-09-01 | — | — | — | $12.79 | 153,297 |
| 2026-08-31 | — | — | — | $12.86 | 218,085 |
| 2026-08-28 | — | — | — | $12.95 | 138,506 |
| 2026-08-27 | $12.90 | $411.77 | 3,593,100 | $12.83 | 125,944 |
| 2026-08-26 | $12.88 | $411.13 | 3,022,500 | $13.01 | 128,339 |
| 2026-08-25 | $13.01 | $415.28 | 4,276,900 | $13.06 | 153,693 |
| 2026-08-24 | $13.05 | $416.56 | 5,396,500 | $13.03 | 223,020 |
| 2026-08-21 | $13.03 | $415.92 | 4,667,600 | $13.14 | 190,874 |
| 2026-08-20 | $13.25 | $417.52 | 5,616,100 | $13.30 | 244,528 |
| 2026-08-19 | $13.33 | $420.04 | 7,018,700 | $13.26 | 558,301 |
| 2026-08-18 | $13.18 | $415.31 | 5,242,300 | $13.09 | 255,204 |
| 2026-08-17 | $13.07 | $411.84 | 4,823,900 | $13.07 | 274,688 |
| 2026-08-14 | $13.06 | $411.53 | 2,973,100 | $13.05 | 180,840 |
| 2026-08-13 | $13.02 | $410.27 | 4,297,400 | $13.05 | 340,463 |
| 2026-08-12 | $12.97 | $408.69 | 5,167,400 | $12.99 | 198,058 |
| 2026-08-11 | $12.93 | $407.43 | 3,550,300 | $12.79 | 199,932 |
| 2026-08-10 | $12.78 | $402.71 | 5,340,400 | $12.88 | 258,391 |
| 2026-08-07 | $12.95 | $408.06 | 5,137,000 | $12.87 | 175,683 |
| 2026-08-06 | $12.81 | $403.65 | 5,648,000 | $12.87 | 230,149 |
| 2026-08-05 | $12.85 | $404.91 | 4,701,400 | $12.77 | 214,451 |
| 2026-08-04 | $12.76 | $402.08 | 7,640,700 | $12.71 | 537,344 |
| 2026-08-03 | $12.71 | $400.50 | 5,098,600 | $12.73 | 280,536 |
| 2026-07-31 | $12.71 | $400.50 | 4,392,300 | $12.84 | 204,804 |
| 2026-07-30 | $12.82 | $403.97 | 5,028,800 | $12.88 | 267,752 |
| 2026-07-29 | $12.83 | $404.28 | 4,971,200 | $12.85 | 275,102 |
| 2026-07-28 | $12.91 | $406.80 | 6,244,800 | $12.63 | 266,307 |
| 2026-07-27 | $12.64 | $398.30 | 5,073,700 | $12.65 | 270,930 |
| 2026-07-24 | $12.60 | $397.03 | 5,301,900 | $12.63 | 268,109 |
| 2026-07-23 | $12.60 | $397.03 | 7,281,900 | $12.65 | 405,264 |
| 2026-07-22 | $12.95 | $402.71 | 8,558,900 | $13.10 | 519,740 |
| 2026-07-21 | $13.02 | $404.88 | 8,558,700 | $13.24 | 381,628 |
| 2026-07-20 | $13.12 | $407.99 | 9,816,800 | $13.39 | 496,995 |
| 2026-07-17 | $13.33 | $414.52 | 7,220,900 | — | — |
| 2026-07-16 | $13.53 | $420.74 | 5,168,700 | — | — |
| 2026-07-15 | $13.32 | $414.21 | 9,140,100 | — | — |
| 2026-07-14 | $13.22 | $411.10 | 8,276,700 | — | — |
| 2026-07-13 | $12.98 | $403.64 | 4,614,500 | — | — |
| 2026-07-10 | $13.15 | $408.93 | 2,365,300 | — | — |
| 2026-07-09 | $13.15 | $408.93 | 4,599,000 | — | — |
| 2026-07-08 | $13.02 | $404.88 | 3,808,900 | — | — |
| 2026-07-07 | $13.17 | $409.55 | 4,221,600 | — | — |
| 2026-07-06 | $13.24 | $411.72 | 3,927,200 | — | — |
| 2026-07-02 | $13.01 | $404.57 | 3,917,200 | — | — |
| 2026-07-01 | $12.96 | $403.02 | 6,673,400 | — | — |
| 2026-06-30 | $13.11 | $407.68 | 8,124,200 | — | — |
| 2026-06-29 | $13.18 | $409.86 | 5,954,200 | — | — |
| 2026-06-26 | $13.14 | $408.61 | 11,128,100 | — | — |
| 2026-06-25 | $13.09 | $407.06 | 3,413,500 | — | — |
| 2026-06-24 | $13.01 | $404.57 | 4,392,600 | — | — |
| 2026-06-23 | $12.92 | $401.77 | 3,922,600 | — | — |
| 2026-06-22 | $12.84 | $399.29 | 5,608,100 | — | — |
| 2026-06-18 | $13.06 | $400.84 | 7,188,500 | — | — |
| 2026-06-17 | $13.05 | $400.53 | 6,479,800 | — | — |
| 2026-06-16 | $13.21 | $405.44 | 6,033,400 | — | — |
| 2026-06-15 | $13.10 | $402.07 | 4,517,200 | — | — |
| 2026-06-12 | $12.93 | $396.85 | 3,058,100 | — | — |
| 2026-06-11 | $12.90 | $395.93 | 3,734,100 | — | — |
| 2026-06-10 | $12.76 | $391.63 | 3,918,400 | — | — |
| 2026-06-09 | $12.96 | $397.77 | 4,796,300 | — | — |
| 2026-06-08 | $12.73 | $390.71 | 3,333,400 | — | — |
| 2026-06-05 | $12.87 | $395.01 | 2,955,400 | — | — |
| 2026-06-04 | $13.01 | $399.31 | 3,017,500 | — | — |
| 2026-06-03 | $12.79 | $392.55 | 2,974,400 | — | — |
| 2026-06-02 | $12.87 | $395.01 | 3,744,800 | — | — |
| 2026-06-01 | $12.97 | $398.08 | 3,535,900 | — | — |
| 2026-05-29 | $13.09 | $401.76 | 3,689,700 | — | — |
| 2026-05-28 | $13.03 | $399.92 | 2,627,300 | — | — |
| 2026-05-27 | $13.05 | $400.53 | 3,267,800 | — | — |
| 2026-05-26 | $13.00 | $399.00 | 4,921,900 | — | — |
| 2026-05-22 | $12.72 | $390.41 | 4,830,900 | — | — |
| 2026-05-21 | $12.85 | $394.40 | 6,217,600 | — | — |
| 2026-05-20 | $12.87 | $389.79 | 6,383,900 | — | — |
| 2026-05-19 | $12.78 | $387.07 | 6,083,000 | — | — |
| 2026-05-18 | $12.99 | $393.43 | 4,863,400 | — | — |
| 2026-05-15 | $12.97 | $392.82 | 4,417,100 | — | — |
| 2026-05-14 | $13.11 | $397.06 | 3,725,700 | — | — |
| 2026-05-13 | $13.19 | $399.48 | 4,768,600 | — | — |
| 2026-05-12 | $13.30 | $402.81 | 3,974,700 | — | — |
| 2026-05-11 | $13.37 | $404.93 | 4,279,300 | — | — |
| 2026-05-08 | $13.41 | $406.15 | 4,289,300 | — | — |
| 2026-05-07 | $13.32 | $403.42 | 3,246,800 | — | — |
| 2026-05-06 | $13.35 | $404.33 | 3,199,500 | — | — |
| 2026-05-05 | $13.34 | $404.03 | 3,304,900 | — | — |
| 2026-05-04 | $13.26 | $401.60 | 5,144,900 | — | — |
| 2026-05-01 | $13.57 | $410.99 | 4,318,600 | — | — |
| 2026-04-30 | $13.62 | $412.51 | 4,098,600 | — | — |
| 2026-04-29 | $13.50 | $408.87 | 4,816,100 | — | — |
| 2026-04-28 | $13.74 | $416.14 | 3,918,500 | — | — |
| 2026-04-27 | $13.79 | $417.66 | 4,596,800 | — | — |
| 2026-04-24 | $13.76 | $416.75 | 8,839,100 | — | — |
| 2026-04-23 | $13.60 | $411.90 | 4,923,200 | — | — |
| 2026-04-22 | $13.78 | $412.20 | 7,041,300 | — | — |
| 2026-04-21 | $13.76 | $411.61 | 8,512,000 | — | — |
| 2026-04-20 | $13.72 | $410.41 | 10,914,700 | — | — |
| 2026-04-17 | $13.61 | $407.12 | 7,293,700 | — | — |
| 2026-04-16 | $13.24 | $396.05 | 6,651,500 | — | — |
| 2026-04-15 | $13.41 | $401.14 | 3,720,900 | — | — |
| 2026-04-14 | $13.25 | $396.35 | 3,620,700 | — | — |
| 2026-04-13 | $13.08 | $391.26 | 6,656,200 | — | — |
| 2026-04-10 | $13.17 | $393.96 | 3,177,000 | — | — |
| 2026-04-09 | $13.21 | $395.15 | 4,917,700 | — | — |
| 2026-04-08 | $13.08 | $391.26 | 5,564,000 | — | — |
| 2026-04-07 | $12.69 | $379.60 | 5,147,700 | — | — |
| 2026-04-06 | $12.90 | $385.88 | 4,758,900 | — | — |
| 2026-04-02 | $12.87 | $384.98 | 3,705,300 | — | — |
| 2026-04-01 | $12.75 | $381.39 | 4,765,000 | — | — |
| 2026-03-31 | $12.76 | $381.69 | 5,656,500 | — | — |
| 2026-03-30 | $12.46 | $372.72 | 5,279,200 | — | — |
| 2026-03-27 | $12.17 | $364.04 | 4,778,800 | — | — |
| 2026-03-26 | $12.40 | $370.92 | 4,170,100 | — | — |
| 2026-03-25 | $12.69 | $379.60 | 5,323,800 | — | — |
| 2026-03-24 | $12.46 | $372.72 | 8,073,900 | — | — |
| 2026-03-23 | $12.42 | $371.52 | 9,729,400 | — | — |
| 2026-03-20 | $12.39 | $365.54 | 24,316,800 | — | — |
| 2026-03-19 | $12.97 | $382.65 | 5,627,100 | — | — |
| 2026-03-18 | $12.93 | $381.47 | 7,199,900 | — | — |
| 2026-03-17 | $13.22 | $390.03 | 5,291,900 | — | — |
| 2026-03-16 | $13.12 | $387.08 | 8,089,700 | — | — |
| 2026-03-13 | $13.06 | $385.31 | 5,779,500 | — | — |
| 2026-03-12 | $13.33 | $393.27 | 5,395,300 | — | — |
| 2026-03-11 | $13.53 | $399.17 | 4,619,400 | — | — |
| 2026-03-10 | $13.60 | $401.24 | 7,470,900 | — | — |
| 2026-03-09 | $13.42 | $395.93 | 9,747,600 | — | — |
| 2026-03-06 | $13.44 | $396.52 | 5,964,200 | — | — |
| 2026-03-05 | $13.61 | $401.53 | 4,304,700 | — | — |
| 2026-03-04 | $13.68 | $403.60 | 4,986,300 | — | — |
| 2026-03-03 | $13.78 | $406.55 | 4,867,000 | — | — |
| 2026-03-02 | $13.87 | $409.20 | 7,942,300 | — | — |
| 2026-02-27 | $14.03 | $413.92 | 5,033,600 | — | — |
| 2026-02-26 | $14.03 | $413.92 | 4,074,100 | — | — |
| 2026-02-25 | $13.96 | $411.86 | 5,296,000 | — | — |
| 2026-02-24 | $13.95 | $411.56 | 5,305,400 | — | — |
| 2026-02-23 | $13.97 | $412.15 | 7,570,100 | — | — |
| 2026-02-20 | $14.13 | $411.86 | 6,378,000 | — | — |
| 2026-02-19 | $14.01 | $408.36 | 8,427,800 | — | — |
| 2026-02-18 | $13.97 | $407.19 | 5,024,400 | — | — |
| 2026-02-17 | $13.97 | $407.19 | 5,780,500 | — | — |
| 2026-02-13 | $14.05 | $409.53 | 4,821,600 | — | — |
| 2026-02-12 | $14.10 | $410.98 | 4,949,700 | — | — |
| 2026-02-11 | $13.96 | $406.90 | 4,453,600 | — | — |
| 2026-02-10 | $13.83 | $403.11 | 5,552,800 | — | — |
| 2026-02-09 | $13.92 | $405.74 | 6,735,200 | — | — |
| 2026-02-06 | $14.07 | $410.11 | 5,322,600 | — | — |
| 2026-02-05 | $14.01 | $408.36 | 5,429,400 | — | — |
| 2026-02-04 | $14.09 | $410.69 | 5,452,300 | — | — |
| 2026-02-03 | $14.04 | $409.24 | 7,008,600 | — | — |
| 2026-02-02 | $13.82 | $402.82 | 7,379,700 | — | — |
| 2026-01-30 | $13.88 | $404.57 | 10,842,100 | — | — |
| 2026-01-29 | $14.57 | $424.68 | 6,389,600 | — | — |
| 2026-01-28 | $14.64 | $426.72 | 8,419,400 | — | — |
| 2026-01-27 | $14.74 | $429.64 | 7,332,400 | — | — |
| 2026-01-26 | $14.60 | $425.56 | 7,611,600 | — | — |
| 2026-01-23 | $14.62 | $426.14 | 6,777,200 | — | — |
| 2026-01-22 | $14.44 | $420.89 | 4,657,200 | — | — |
| 2026-01-21 | $14.37 | $418.85 | 8,071,800 | — | — |
| 2026-01-20 | $14.57 | $419.73 | 11,585,100 | — | — |
| 2026-01-16 | $14.65 | $422.03 | 7,793,000 | — | — |
| 2026-01-15 | $14.26 | $410.80 | 7,170,800 | — | — |
| 2026-01-14 | $14.06 | $405.04 | 5,292,900 | — | — |
| 2026-01-13 | $14.04 | $404.46 | 5,787,900 | — | — |
| 2026-01-12 | $14.05 | $404.75 | 7,428,300 | — | — |
| 2026-01-09 | $13.98 | $402.73 | 12,469,700 | — | — |
| 2026-01-08 | $13.92 | $401.00 | 5,924,300 | — | — |
| 2026-01-07 | $13.96 | $402.16 | 6,855,500 | — | — |
| 2026-01-06 | $14.07 | $405.32 | 5,873,300 | — | — |
| 2026-01-05 | $14.07 | $405.32 | 8,413,100 | — | — |
| 2026-01-02 | $14.08 | $405.61 | 8,580,800 | — | — |