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
- 1981-12-31 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 | — | — | — | $11.48 | 119,018 |
| 2026-09-03 | — | — | — | $11.79 | 93,311 |
| 2026-09-02 | — | — | — | $11.17 | 154,476 |
| 2026-09-01 | — | — | — | $11.23 | 107,845 |
| 2026-08-31 | — | — | — | $11.09 | 193,641 |
| 2026-08-28 | — | — | — | $11.02 | 121,417 |
| 2026-08-27 | $11.00 | $17.86 | 2,072,500 | $10.76 | 128,580 |
| 2026-08-26 | $10.55 | $17.13 | 1,878,000 | $10.68 | 82,950 |
| 2026-08-25 | $10.89 | $17.68 | 2,041,800 | $10.54 | 114,674 |
| 2026-08-24 | $10.63 | $17.26 | 2,280,200 | $10.77 | 135,020 |
| 2026-08-21 | $10.80 | $17.53 | 1,732,300 | $10.60 | 103,810 |
| 2026-08-20 | $10.70 | $17.37 | 1,770,200 | $10.88 | 102,784 |
| 2026-08-19 | $10.85 | $17.62 | 3,208,100 | $10.51 | 318,918 |
| 2026-08-18 | $10.50 | $17.05 | 2,174,800 | $10.67 | 196,743 |
| 2026-08-17 | $10.39 | $16.87 | 2,752,100 | $10.59 | 159,695 |
| 2026-08-14 | $10.79 | $17.52 | 2,830,300 | $11.30 | 172,185 |
| 2026-08-13 | $11.20 | $18.18 | 3,542,200 | $10.82 | 269,051 |
| 2026-08-12 | $10.68 | $17.34 | 2,397,600 | $10.56 | 172,647 |
| 2026-08-11 | $10.81 | $17.55 | 1,858,200 | $10.74 | 114,568 |
| 2026-08-10 | $10.91 | $17.71 | 2,513,400 | $10.70 | 99,372 |
| 2026-08-07 | $10.84 | $17.60 | 2,260,200 | $11.22 | 221,655 |
| 2026-08-06 | $11.09 | $18.01 | 4,481,400 | $10.94 | 319,168 |
| 2026-08-05 | $11.12 | $18.05 | 4,706,800 | $11.07 | 359,194 |
| 2026-08-04 | $11.02 | $17.89 | 4,346,000 | $10.69 | 343,809 |
| 2026-08-03 | $10.97 | $17.81 | 4,683,600 | $11.88 | 247,931 |
| 2026-07-31 | $11.24 | $18.25 | 10,793,400 | $11.02 | 499,689 |
| 2026-07-30 | $11.24 | $18.25 | 5,463,100 | $11.19 | 416,675 |
| 2026-07-29 | $11.77 | $19.11 | 6,164,300 | $10.81 | 553,053 |
| 2026-07-28 | $10.87 | $17.65 | 4,721,700 | $10.62 | 375,712 |
| 2026-07-27 | $10.36 | $16.82 | 4,058,000 | $10.34 | 447,577 |
| 2026-07-24 | $10.05 | $16.32 | 4,051,600 | $9.47 | 303,350 |
| 2026-07-23 | $9.27 | $15.05 | 2,545,600 | $9.29 | 209,902 |
| 2026-07-22 | $9.41 | $15.28 | 2,429,900 | $9.52 | 175,122 |
| 2026-07-21 | $9.31 | $15.12 | 2,866,700 | $9.15 | 182,385 |
| 2026-07-20 | $9.33 | $15.15 | 3,145,900 | $9.37 | 225,666 |
| 2026-07-17 | $9.47 | $15.37 | 3,257,500 | — | — |
| 2026-07-16 | $9.39 | $15.25 | 3,898,200 | — | — |
| 2026-07-15 | $9.30 | $15.10 | 2,559,400 | — | — |
| 2026-07-14 | $9.16 | $14.87 | 3,469,300 | — | — |
| 2026-07-13 | $9.71 | $15.76 | 2,620,200 | — | — |
| 2026-07-10 | $9.32 | $15.13 | 2,838,400 | — | — |
| 2026-07-09 | $9.26 | $15.03 | 3,684,000 | — | — |
| 2026-07-08 | $9.58 | $15.55 | 4,029,300 | — | — |
| 2026-07-07 | $10.16 | $16.50 | 5,389,800 | — | — |
| 2026-07-06 | $10.04 | $16.30 | 8,227,800 | — | — |
| 2026-07-02 | $9.91 | $16.09 | 5,674,200 | — | — |
| 2026-07-01 | $9.54 | $15.49 | 6,152,100 | — | — |
| 2026-06-30 | $8.85 | $14.37 | 5,599,900 | — | — |
| 2026-06-29 | $8.86 | $14.38 | 6,055,000 | — | — |
| 2026-06-26 | $8.82 | $14.32 | 27,885,400 | — | — |
| 2026-06-25 | $8.23 | $13.36 | 3,367,900 | — | — |
| 2026-06-24 | $8.39 | $13.62 | 3,532,900 | — | — |
| 2026-06-23 | $8.40 | $13.64 | 4,845,000 | — | — |
| 2026-06-22 | $8.28 | $13.44 | 5,908,400 | — | — |
| 2026-06-18 | $8.60 | $13.96 | 7,183,000 | — | — |
| 2026-06-17 | $8.97 | $14.56 | 6,762,000 | — | — |
| 2026-06-16 | $9.23 | $14.99 | 3,927,000 | — | — |
| 2026-06-15 | $8.81 | $14.30 | 5,677,200 | — | — |
| 2026-06-12 | $9.17 | $14.89 | 4,337,800 | — | — |
| 2026-06-11 | $8.82 | $14.32 | 11,251,700 | — | — |
| 2026-06-10 | $8.82 | $14.32 | 4,493,900 | — | — |
| 2026-06-09 | $8.85 | $14.37 | 4,347,600 | — | — |
| 2026-06-08 | $8.90 | $14.45 | 4,472,000 | — | — |
| 2026-06-05 | $9.01 | $14.63 | 3,624,200 | — | — |
| 2026-06-04 | $9.51 | $15.44 | 4,123,500 | — | — |
| 2026-06-03 | $9.15 | $14.86 | 3,739,700 | — | — |
| 2026-06-02 | $10.00 | $16.24 | 3,393,800 | — | — |
| 2026-06-01 | $10.32 | $16.75 | 4,790,600 | — | — |
| 2026-05-29 | $9.91 | $16.09 | 7,385,600 | — | — |
| 2026-05-28 | $9.27 | $15.05 | 3,411,000 | — | — |
| 2026-05-27 | $9.34 | $15.16 | 2,721,400 | — | — |
| 2026-05-26 | $9.25 | $15.02 | 5,066,900 | — | — |
| 2026-05-22 | $9.50 | $15.42 | 4,213,200 | — | — |
| 2026-05-21 | $9.23 | $14.99 | 5,082,700 | — | — |
| 2026-05-20 | $9.10 | $14.77 | 4,076,100 | — | — |
| 2026-05-19 | $8.93 | $14.50 | 5,017,800 | — | — |
| 2026-05-18 | $9.27 | $15.05 | 8,747,100 | — | — |
| 2026-05-15 | $8.94 | $14.51 | 9,648,000 | — | — |
| 2026-05-14 | $8.22 | $13.35 | 5,575,100 | — | — |
| 2026-05-13 | $8.22 | $13.35 | 9,590,500 | — | — |
| 2026-05-12 | $8.90 | $14.45 | 11,175,300 | — | — |
| 2026-05-11 | $8.88 | $14.42 | 8,897,500 | — | — |
| 2026-05-08 | $9.43 | $15.31 | 16,632,600 | — | — |
| 2026-05-07 | $12.01 | $19.50 | 6,195,500 | — | — |
| 2026-05-06 | $11.47 | $18.62 | 4,708,400 | — | — |
| 2026-05-05 | $11.86 | $19.26 | 4,385,700 | — | — |
| 2026-05-04 | $11.49 | $18.65 | 3,700,400 | — | — |
| 2026-05-01 | $11.88 | $19.29 | 4,047,800 | — | — |
| 2026-04-30 | $11.32 | $18.38 | 5,602,100 | — | — |
| 2026-04-29 | $11.71 | $19.01 | 3,713,100 | — | — |
| 2026-04-28 | $11.53 | $18.72 | 3,562,400 | — | — |
| 2026-04-27 | $11.58 | $18.80 | 3,173,300 | — | — |
| 2026-04-24 | $11.88 | $19.29 | 2,644,900 | — | — |
| 2026-04-23 | $11.91 | $19.34 | 4,118,300 | — | — |
| 2026-04-22 | $12.82 | $20.81 | 2,665,100 | — | — |
| 2026-04-21 | $13.12 | $21.30 | 3,338,400 | — | — |
| 2026-04-20 | $13.31 | $21.61 | 2,785,400 | — | — |
| 2026-04-17 | $12.97 | $21.06 | 2,620,800 | — | — |
| 2026-04-16 | $12.69 | $20.60 | 2,648,700 | — | — |
| 2026-04-15 | $12.63 | $20.51 | 2,375,200 | — | — |
| 2026-04-14 | $12.36 | $20.07 | 2,315,600 | — | — |
| 2026-04-13 | $12.28 | $19.94 | 4,411,600 | — | — |
| 2026-04-10 | $11.44 | $18.57 | 4,313,900 | — | — |
| 2026-04-09 | $12.37 | $20.08 | 3,774,100 | — | — |
| 2026-04-08 | $12.69 | $20.60 | 2,765,100 | — | — |
| 2026-04-07 | $12.72 | $20.65 | 2,531,700 | — | — |
| 2026-04-06 | $12.76 | $20.72 | 2,599,300 | — | — |
| 2026-04-02 | $12.66 | $20.55 | 2,298,500 | — | — |
| 2026-04-01 | $12.54 | $20.36 | 2,350,800 | — | — |
| 2026-03-31 | $12.57 | $20.41 | 2,486,000 | — | — |
| 2026-03-30 | $11.95 | $19.40 | 2,905,200 | — | — |
| 2026-03-27 | $11.81 | $19.17 | 1,594,100 | — | — |
| 2026-03-26 | $12.19 | $19.79 | 1,879,400 | — | — |
| 2026-03-25 | $12.01 | $19.50 | 2,430,300 | — | — |
| 2026-03-24 | $11.62 | $18.87 | 3,188,800 | — | — |
| 2026-03-23 | $12.13 | $19.69 | 2,667,600 | — | — |
| 2026-03-20 | $11.90 | $19.32 | 4,662,300 | — | — |
| 2026-03-19 | $11.98 | $19.45 | 3,434,400 | — | — |
| 2026-03-18 | $11.66 | $18.93 | 2,276,500 | — | — |
| 2026-03-17 | $11.82 | $19.19 | 1,702,200 | — | — |
| 2026-03-16 | $11.67 | $18.95 | 2,439,300 | — | — |
| 2026-03-13 | $11.83 | $19.21 | 2,227,100 | — | — |
| 2026-03-12 | $11.94 | $19.39 | 1,878,500 | — | — |
| 2026-03-11 | $12.29 | $19.95 | 1,615,900 | — | — |
| 2026-03-10 | $12.25 | $19.89 | 2,295,600 | — | — |
| 2026-03-09 | $12.51 | $20.31 | 2,309,300 | — | — |
| 2026-03-06 | $12.95 | $21.02 | 2,060,200 | — | — |
| 2026-03-05 | $13.19 | $21.41 | 3,641,000 | — | — |
| 2026-03-04 | $12.48 | $20.26 | 2,211,900 | — | — |
| 2026-03-03 | $12.33 | $20.02 | 1,654,200 | — | — |
| 2026-03-02 | $12.19 | $19.79 | 3,175,700 | — | — |
| 2026-02-27 | $12.59 | $20.44 | 2,779,200 | — | — |
| 2026-02-26 | $12.64 | $20.52 | 3,178,300 | — | — |
| 2026-02-25 | $12.05 | $19.56 | 2,648,000 | — | — |
| 2026-02-24 | $11.92 | $19.35 | 3,284,500 | — | — |
| 2026-02-23 | $11.85 | $19.24 | 3,638,300 | — | — |
| 2026-02-20 | $13.35 | $21.67 | 2,651,900 | — | — |
| 2026-02-19 | $13.34 | $21.66 | 1,834,900 | — | — |
| 2026-02-18 | $13.56 | $22.02 | 2,055,100 | — | — |
| 2026-02-17 | $13.38 | $21.72 | 2,299,200 | — | — |
| 2026-02-13 | $13.39 | $21.74 | 2,861,900 | — | — |
| 2026-02-12 | $13.01 | $21.12 | 3,220,000 | — | — |
| 2026-02-11 | $13.82 | $22.44 | 3,268,100 | — | — |
| 2026-02-10 | $14.59 | $23.69 | 3,272,100 | — | — |
| 2026-02-09 | $14.32 | $23.25 | 4,628,000 | — | — |
| 2026-02-06 | $15.20 | $24.68 | 2,737,700 | — | — |
| 2026-02-05 | $14.19 | $23.04 | 2,909,500 | — | — |
| 2026-02-04 | $14.25 | $23.14 | 4,001,500 | — | — |
| 2026-02-03 | $13.50 | $21.92 | 4,787,500 | — | — |
| 2026-02-02 | $15.28 | $24.81 | 2,980,600 | — | — |
| 2026-01-30 | $14.43 | $23.43 | 4,929,500 | — | — |
| 2026-01-29 | $14.41 | $23.40 | 3,435,500 | — | — |
| 2026-01-28 | $14.43 | $23.43 | 1,788,100 | — | — |
| 2026-01-27 | $14.67 | $23.82 | 1,250,900 | — | — |
| 2026-01-26 | $14.75 | $23.95 | 1,563,900 | — | — |
| 2026-01-23 | $15.00 | $24.35 | 1,260,000 | — | — |
| 2026-01-22 | $15.24 | $24.74 | 1,434,700 | — | — |
| 2026-01-21 | $14.98 | $24.32 | 2,211,300 | — | — |
| 2026-01-20 | $14.54 | $23.61 | 1,984,500 | — | — |
| 2026-01-16 | $14.58 | $23.67 | 1,821,300 | — | — |
| 2026-01-15 | $14.84 | $24.09 | 1,541,400 | — | — |
| 2026-01-14 | $15.34 | $24.91 | 1,221,000 | — | — |
| 2026-01-13 | $14.91 | $24.21 | 1,230,200 | — | — |
| 2026-01-12 | $15.17 | $24.63 | 1,245,700 | — | — |
| 2026-01-09 | $15.38 | $24.97 | 1,421,200 | — | — |
| 2026-01-08 | $15.06 | $24.45 | 1,167,900 | — | — |
| 2026-01-07 | $14.91 | $24.21 | 1,459,400 | — | — |
| 2026-01-06 | $14.65 | $23.78 | 2,299,500 | — | — |
| 2026-01-05 | $14.03 | $22.78 | 1,874,900 | — | — |
| 2026-01-02 | $14.08 | $22.86 | 1,580,000 | — | — |