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
- 1981-08-24 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 | — | — | — | $10.15 | 206,658 |
| 2026-09-03 | — | — | — | $10.11 | 263,894 |
| 2026-09-02 | — | — | — | $9.96 | 570,260 |
| 2026-09-01 | — | — | — | $10.10 | 512,807 |
| 2026-08-31 | — | — | — | $10.03 | 323,196 |
| 2026-08-28 | — | — | — | $10.07 | 554,672 |
| 2026-08-27 | $10.08 | $18.55 | 20,558,100 | $10.14 | 1,569,679 |
| 2026-08-26 | $10.06 | $18.51 | 19,806,100 | $10.25 | 1,959,623 |
| 2026-08-25 | $10.38 | $19.10 | 3,436,600 | $10.28 | 333,508 |
| 2026-08-24 | $10.16 | $18.70 | 4,933,700 | $10.17 | 383,427 |
| 2026-08-21 | $10.22 | $18.81 | 3,359,000 | $10.19 | 203,487 |
| 2026-08-20 | $10.11 | $18.61 | 5,121,400 | $10.13 | 263,689 |
| 2026-08-19 | $10.15 | $18.68 | 5,265,900 | $10.25 | 383,360 |
| 2026-08-18 | $10.09 | $18.57 | 4,066,100 | $10.15 | 289,396 |
| 2026-08-17 | $10.17 | $18.72 | 7,479,600 | $10.24 | 355,001 |
| 2026-08-14 | $10.27 | $18.90 | 11,412,800 | $10.18 | 886,421 |
| 2026-08-13 | $10.27 | $18.90 | 6,209,000 | $10.27 | 359,670 |
| 2026-08-12 | $10.18 | $18.74 | 7,421,200 | $10.35 | 646,282 |
| 2026-08-11 | $10.07 | $18.53 | 16,346,500 | $10.05 | 471,675 |
| 2026-08-10 | $9.98 | $18.37 | 11,641,700 | $10.10 | 277,336 |
| 2026-08-07 | $10.15 | $18.68 | 5,246,200 | $10.24 | 267,606 |
| 2026-08-06 | $10.16 | $18.70 | 10,551,500 | $10.09 | 678,181 |
| 2026-08-05 | $10.06 | $18.51 | 12,187,700 | $10.31 | 1,140,468 |
| 2026-08-04 | $10.27 | $18.90 | 10,158,900 | $10.23 | 550,759 |
| 2026-08-03 | $10.08 | $18.55 | 11,922,500 | $9.97 | 1,304,726 |
| 2026-07-31 | $9.81 | $18.05 | 12,841,800 | $9.82 | 793,896 |
| 2026-07-30 | $9.77 | $17.98 | 10,408,800 | $9.90 | 684,757 |
| 2026-07-29 | $9.79 | $18.02 | 15,933,000 | $9.90 | 1,345,041 |
| 2026-07-28 | $9.97 | $18.35 | 36,079,400 | $9.61 | 3,502,484 |
| 2026-07-27 | $9.67 | $17.80 | 12,992,800 | $9.61 | 989,664 |
| 2026-07-24 | $9.34 | $17.19 | 13,970,900 | $9.37 | 686,903 |
| 2026-07-23 | $9.31 | $17.13 | 9,360,800 | $9.36 | 835,444 |
| 2026-07-22 | $9.49 | $17.47 | 11,473,200 | $9.54 | 506,106 |
| 2026-07-21 | $9.59 | $17.65 | 12,738,000 | $9.59 | 1,061,679 |
| 2026-07-20 | $9.59 | $17.65 | 12,641,200 | $9.78 | 974,151 |
| 2026-07-17 | $9.82 | $18.07 | 17,534,000 | — | — |
| 2026-07-16 | $9.89 | $18.20 | 21,384,900 | — | — |
| 2026-07-15 | $10.07 | $18.53 | 21,563,500 | — | — |
| 2026-07-14 | $10.14 | $18.66 | 39,448,200 | — | — |
| 2026-07-13 | $11.72 | $21.57 | 32,343,000 | — | — |
| 2026-07-10 | $11.35 | $20.89 | 9,897,300 | — | — |
| 2026-07-09 | $11.58 | $21.31 | 18,151,700 | — | — |
| 2026-07-08 | $11.04 | $20.32 | 18,474,600 | — | — |
| 2026-07-07 | $10.82 | $19.91 | 9,927,000 | — | — |
| 2026-07-06 | $10.89 | $20.04 | 10,831,400 | — | — |
| 2026-07-02 | $10.79 | $19.86 | 8,791,900 | — | — |
| 2026-07-01 | $10.87 | $20.00 | 8,229,500 | — | — |
| 2026-06-30 | $11.15 | $20.52 | 5,617,200 | — | — |
| 2026-06-29 | $11.15 | $20.52 | 6,714,200 | — | — |
| 2026-06-26 | $10.96 | $20.17 | 7,455,500 | — | — |
| 2026-06-25 | $11.06 | $20.35 | 8,715,700 | — | — |
| 2026-06-24 | $11.16 | $20.54 | 11,714,800 | — | — |
| 2026-06-23 | $11.38 | $20.94 | 11,665,100 | — | — |
| 2026-06-22 | $11.72 | $21.57 | 10,852,100 | — | — |
| 2026-06-18 | $11.38 | $20.94 | 12,108,500 | — | — |
| 2026-06-17 | $11.39 | $20.96 | 8,424,400 | — | — |
| 2026-06-16 | $11.75 | $21.62 | 21,770,800 | — | — |
| 2026-06-15 | $12.22 | $22.49 | 5,103,600 | — | — |
| 2026-06-12 | $12.28 | $22.60 | 6,020,000 | — | — |
| 2026-06-11 | $12.14 | $22.34 | 12,402,200 | — | — |
| 2026-06-10 | $11.60 | $21.35 | 8,956,100 | — | — |
| 2026-06-09 | $11.86 | $21.83 | 17,417,800 | — | — |
| 2026-06-08 | $12.52 | $23.04 | 6,088,700 | — | — |
| 2026-06-05 | $12.56 | $23.12 | 7,457,000 | — | — |
| 2026-06-04 | $13.35 | $24.57 | 7,432,100 | — | — |
| 2026-06-03 | $13.16 | $24.22 | 14,846,200 | — | — |
| 2026-06-02 | $13.74 | $25.29 | 10,219,700 | — | — |
| 2026-06-01 | $13.32 | $24.51 | 14,136,300 | — | — |
| 2026-05-29 | $13.06 | $24.04 | 8,433,800 | — | — |
| 2026-05-28 | $12.74 | $23.45 | 7,773,100 | — | — |
| 2026-05-27 | $13.04 | $24.00 | 10,460,500 | — | — |
| 2026-05-26 | $13.72 | $25.25 | 11,416,600 | — | — |
| 2026-05-22 | $13.50 | $24.85 | 10,911,300 | — | — |
| 2026-05-21 | $13.24 | $24.37 | 11,887,700 | — | — |
| 2026-05-20 | $12.99 | $23.91 | 9,650,200 | — | — |
| 2026-05-19 | $12.78 | $23.52 | 13,297,600 | — | — |
| 2026-05-18 | $12.84 | $23.63 | 13,907,300 | — | — |
| 2026-05-15 | $12.50 | $23.00 | 7,015,300 | — | — |
| 2026-05-14 | $12.67 | $23.32 | 7,286,300 | — | — |
| 2026-05-13 | $12.53 | $23.06 | 9,718,900 | — | — |
| 2026-05-12 | $12.33 | $22.69 | 10,333,700 | — | — |
| 2026-05-11 | $12.49 | $22.99 | 10,871,700 | — | — |
| 2026-05-08 | $11.88 | $21.86 | 4,866,200 | — | — |
| 2026-05-07 | $11.76 | $21.64 | 6,652,300 | — | — |
| 2026-05-06 | $12.02 | $22.12 | 6,730,900 | — | — |
| 2026-05-05 | $11.93 | $21.96 | 5,831,200 | — | — |
| 2026-05-04 | $11.63 | $21.40 | 7,687,100 | — | — |
| 2026-05-01 | $11.76 | $21.64 | 5,912,600 | — | — |
| 2026-04-30 | $11.81 | $21.73 | 7,282,400 | — | — |
| 2026-04-29 | $11.44 | $21.05 | 7,034,000 | — | — |
| 2026-04-28 | $11.30 | $20.80 | 7,777,300 | — | — |
| 2026-04-27 | $11.06 | $20.35 | 7,546,300 | — | — |
| 2026-04-24 | $11.27 | $20.74 | 6,997,800 | — | — |
| 2026-04-23 | $11.32 | $20.83 | 9,854,900 | — | — |
| 2026-04-22 | $11.47 | $21.11 | 8,519,200 | — | — |
| 2026-04-21 | $11.56 | $21.27 | 18,452,200 | — | — |
| 2026-04-20 | $11.77 | $21.66 | 18,065,500 | — | — |
| 2026-04-17 | $11.37 | $20.93 | 44,126,800 | — | — |
| 2026-04-16 | $12.16 | $22.38 | 15,834,100 | — | — |
| 2026-04-15 | $11.87 | $21.85 | 11,816,200 | — | — |
| 2026-04-14 | $12.01 | $22.10 | 12,648,900 | — | — |
| 2026-04-13 | $12.03 | $22.14 | 13,620,400 | — | — |
| 2026-04-10 | $11.88 | $21.86 | 11,023,600 | — | — |
| 2026-04-09 | $11.90 | $21.90 | 10,513,200 | — | — |
| 2026-04-08 | $11.85 | $21.81 | 9,489,500 | — | — |
| 2026-04-07 | $11.51 | $21.18 | 8,700,500 | — | — |
| 2026-04-06 | $11.54 | $21.24 | 4,563,300 | — | — |
| 2026-04-02 | $11.62 | $21.39 | 5,508,700 | — | — |
| 2026-04-01 | $11.45 | $20.77 | 9,933,700 | — | — |
| 2026-03-31 | $11.27 | $20.44 | 10,820,800 | — | — |
| 2026-03-30 | $11.03 | $20.01 | 9,064,300 | — | — |
| 2026-03-27 | $11.14 | $20.20 | 7,165,600 | — | — |
| 2026-03-26 | $11.44 | $20.75 | 8,149,900 | — | — |
| 2026-03-25 | $11.62 | $21.08 | 5,901,500 | — | — |
| 2026-03-24 | $11.46 | $20.78 | 8,465,900 | — | — |
| 2026-03-23 | $11.32 | $20.53 | 9,311,000 | — | — |
| 2026-03-20 | $11.18 | $20.28 | 14,268,200 | — | — |
| 2026-03-19 | $11.58 | $21.00 | 11,692,600 | — | — |
| 2026-03-18 | $11.47 | $20.80 | 11,342,000 | — | — |
| 2026-03-17 | $11.91 | $21.60 | 14,917,700 | — | — |
| 2026-03-16 | $11.97 | $21.71 | 14,129,100 | — | — |
| 2026-03-13 | $11.44 | $20.75 | 9,646,700 | — | — |
| 2026-03-12 | $11.42 | $20.71 | 8,254,000 | — | — |
| 2026-03-11 | $11.46 | $20.78 | 9,747,700 | — | — |
| 2026-03-10 | $11.30 | $20.49 | 12,530,300 | — | — |
| 2026-03-09 | $11.34 | $20.57 | 11,625,800 | — | — |
| 2026-03-06 | $11.13 | $20.19 | 7,018,300 | — | — |
| 2026-03-05 | $11.26 | $20.42 | 6,808,300 | — | — |
| 2026-03-04 | $11.41 | $20.69 | 6,904,500 | — | — |
| 2026-03-03 | $11.28 | $20.46 | 5,702,900 | — | — |
| 2026-03-02 | $11.48 | $20.82 | 6,234,000 | — | — |
| 2026-02-27 | $11.60 | $21.04 | 8,023,100 | — | — |
| 2026-02-26 | $11.29 | $20.48 | 5,042,000 | — | — |
| 2026-02-25 | $11.19 | $20.30 | 14,312,600 | — | — |
| 2026-02-24 | $11.03 | $20.01 | 5,338,800 | — | — |
| 2026-02-23 | $11.08 | $20.10 | 5,432,600 | — | — |
| 2026-02-20 | $11.33 | $20.55 | 7,702,900 | — | — |
| 2026-02-19 | $11.25 | $20.40 | 7,334,000 | — | — |
| 2026-02-18 | $11.17 | $20.26 | 4,564,500 | — | — |
| 2026-02-17 | $11.18 | $20.28 | 4,328,500 | — | — |
| 2026-02-13 | $11.07 | $20.08 | 6,884,200 | — | — |
| 2026-02-12 | $10.97 | $19.90 | 10,200,500 | — | — |
| 2026-02-11 | $11.14 | $20.20 | 4,129,900 | — | — |
| 2026-02-10 | $11.23 | $20.37 | 5,127,700 | — | — |
| 2026-02-09 | $11.31 | $20.51 | 5,419,000 | — | — |
| 2026-02-06 | $11.16 | $20.24 | 7,450,700 | — | — |
| 2026-02-05 | $10.94 | $19.84 | 8,031,000 | — | — |
| 2026-02-04 | $11.05 | $20.04 | 6,739,500 | — | — |
| 2026-02-03 | $11.11 | $20.15 | 8,406,900 | — | — |
| 2026-02-02 | $10.94 | $19.84 | 8,274,400 | — | — |
| 2026-01-30 | $10.80 | $19.59 | 13,749,600 | — | — |
| 2026-01-29 | $10.89 | $19.75 | 14,632,500 | — | — |
| 2026-01-28 | $10.88 | $19.73 | 10,749,800 | — | — |
| 2026-01-27 | $11.11 | $20.15 | 20,233,500 | — | — |
| 2026-01-26 | $10.68 | $19.37 | 14,436,700 | — | — |
| 2026-01-23 | $10.43 | $18.92 | 32,263,300 | — | — |
| 2026-01-22 | $9.58 | $17.38 | 19,529,300 | — | — |
| 2026-01-21 | $9.48 | $17.19 | 17,034,400 | — | — |
| 2026-01-20 | $9.41 | $17.07 | 16,067,300 | — | — |
| 2026-01-16 | $9.42 | $17.08 | 6,535,600 | — | — |
| 2026-01-15 | $9.50 | $17.23 | 7,232,800 | — | — |
| 2026-01-14 | $9.38 | $17.01 | 5,318,000 | — | — |
| 2026-01-13 | $9.40 | $17.05 | 4,727,700 | — | — |
| 2026-01-12 | $9.42 | $17.08 | 5,438,000 | — | — |
| 2026-01-09 | $9.34 | $16.94 | 12,852,300 | — | — |
| 2026-01-08 | $9.36 | $16.98 | 14,840,300 | — | — |
| 2026-01-07 | $9.84 | $17.85 | 15,959,100 | — | — |
| 2026-01-06 | $9.50 | $17.23 | 7,071,000 | — | — |
| 2026-01-05 | $9.54 | $17.30 | 7,364,200 | — | — |
| 2026-01-02 | $9.50 | $17.23 | 8,360,700 | — | — |