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
- 1993-11-23 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $13.46 | 196,297 |
| 2026-09-03 | — | — | — | $13.59 | 225,119 |
| 2026-09-02 | — | — | — | $13.17 | 333,242 |
| 2026-09-01 | — | — | — | $13.27 | 278,110 |
| 2026-08-31 | — | — | — | $13.42 | 173,859 |
| 2026-08-28 | — | — | — | $13.51 | 249,681 |
| 2026-08-27 | $13.45 | $60.04 | 4,123,500 | $13.48 | 248,418 |
| 2026-08-26 | $13.61 | $60.75 | 3,592,700 | $13.48 | 188,806 |
| 2026-08-25 | $13.44 | $59.99 | 4,424,300 | $13.45 | 245,435 |
| 2026-08-24 | $13.42 | $59.90 | 5,445,200 | $13.48 | 309,790 |
| 2026-08-21 | $13.47 | $60.13 | 3,695,600 | $13.66 | 247,766 |
| 2026-08-20 | $13.49 | $60.22 | 3,200,100 | $13.65 | 186,106 |
| 2026-08-19 | $13.69 | $61.11 | 5,942,500 | $13.87 | 615,247 |
| 2026-08-18 | $13.82 | $61.69 | 4,419,100 | $14.01 | 350,656 |
| 2026-08-17 | $14.00 | $62.49 | 4,446,500 | $14.21 | 264,378 |
| 2026-08-14 | $14.25 | $63.61 | 2,290,900 | $14.16 | 116,936 |
| 2026-08-13 | $14.27 | $63.70 | 2,805,400 | $14.28 | 195,083 |
| 2026-08-12 | $14.21 | $63.43 | 2,896,400 | $14.25 | 174,366 |
| 2026-08-11 | $14.19 | $63.34 | 4,096,500 | $13.98 | 270,879 |
| 2026-08-10 | $14.01 | $62.54 | 4,475,600 | $13.82 | 376,221 |
| 2026-08-07 | $13.95 | $62.27 | 3,189,300 | $14.11 | 212,779 |
| 2026-08-06 | $14.16 | $63.21 | 3,325,500 | $14.36 | 275,029 |
| 2026-08-05 | $14.30 | $63.83 | 3,197,700 | $14.28 | 252,646 |
| 2026-08-04 | $14.26 | $63.65 | 5,329,400 | $14.35 | 399,846 |
| 2026-08-03 | $14.22 | $63.47 | 3,314,200 | $14.34 | 189,760 |
| 2026-07-31 | $14.22 | $63.47 | 6,276,500 | $14.37 | 429,397 |
| 2026-07-30 | $14.25 | $63.61 | 3,703,200 | $14.28 | 343,066 |
| 2026-07-29 | $14.08 | $62.85 | 5,872,400 | $13.82 | 449,935 |
| 2026-07-28 | $13.98 | $62.40 | 6,161,900 | $13.81 | 383,607 |
| 2026-07-27 | $13.76 | $61.42 | 6,464,300 | $13.80 | 289,907 |
| 2026-07-24 | $13.85 | $61.82 | 11,375,200 | $14.41 | 621,864 |
| 2026-07-23 | $14.71 | $65.66 | 6,348,500 | $14.65 | 447,943 |
| 2026-07-22 | $14.88 | $66.42 | 3,406,900 | $14.84 | 207,527 |
| 2026-07-21 | $14.83 | $66.20 | 3,171,300 | $14.84 | 214,298 |
| 2026-07-20 | $14.84 | $66.24 | 3,215,100 | $14.90 | 167,062 |
| 2026-07-17 | $14.90 | $66.51 | 3,553,600 | — | — |
| 2026-07-16 | $15.36 | $68.56 | 3,770,600 | — | — |
| 2026-07-15 | $15.01 | $67.00 | 3,069,600 | — | — |
| 2026-07-14 | $14.96 | $66.78 | 2,910,900 | — | — |
| 2026-07-13 | $14.88 | $66.42 | 3,294,500 | — | — |
| 2026-07-10 | $15.09 | $67.36 | 2,574,000 | — | — |
| 2026-07-09 | $14.77 | $65.93 | 2,985,900 | — | — |
| 2026-07-08 | $14.54 | $64.90 | 3,916,300 | — | — |
| 2026-07-07 | $14.75 | $65.84 | 3,526,400 | — | — |
| 2026-07-06 | $14.84 | $66.24 | 5,355,200 | — | — |
| 2026-07-02 | $14.59 | $65.13 | 4,194,900 | — | — |
| 2026-07-01 | $15.00 | $66.96 | 4,406,300 | — | — |
| 2026-06-30 | $14.94 | $66.69 | 5,078,600 | — | — |
| 2026-06-29 | $14.96 | $66.78 | 8,744,500 | — | — |
| 2026-06-26 | $15.28 | $68.21 | 12,029,700 | — | — |
| 2026-06-25 | $15.15 | $67.63 | 5,577,500 | — | — |
| 2026-06-24 | $15.08 | $67.31 | 4,832,300 | — | — |
| 2026-06-23 | $15.03 | $67.09 | 6,378,500 | — | — |
| 2026-06-22 | $15.03 | $67.09 | 6,614,400 | — | — |
| 2026-06-18 | $14.65 | $65.39 | 8,272,900 | — | — |
| 2026-06-17 | $14.60 | $65.17 | 8,342,900 | — | — |
| 2026-06-16 | $14.93 | $66.64 | 4,962,100 | — | — |
| 2026-06-15 | $15.07 | $67.27 | 5,856,900 | — | — |
| 2026-06-12 | $14.94 | $66.69 | 5,220,400 | — | — |
| 2026-06-11 | $14.54 | $64.90 | 3,659,700 | — | — |
| 2026-06-10 | $14.48 | $64.63 | 4,910,800 | — | — |
| 2026-06-09 | $14.23 | $63.52 | 5,815,400 | — | — |
| 2026-06-08 | $14.09 | $62.89 | 4,696,400 | — | — |
| 2026-06-05 | $14.02 | $62.58 | 7,478,900 | — | — |
| 2026-06-04 | $14.11 | $62.94 | 4,565,100 | — | — |
| 2026-06-03 | $13.77 | $61.42 | 3,372,000 | — | — |
| 2026-06-02 | $14.09 | $62.85 | 2,753,000 | — | — |
| 2026-06-01 | $13.78 | $61.47 | 3,645,100 | — | — |
| 2026-05-29 | $14.06 | $62.72 | 2,976,900 | — | — |
| 2026-05-28 | $14.17 | $63.21 | 3,127,000 | — | — |
| 2026-05-27 | $14.00 | $62.45 | 3,674,100 | — | — |
| 2026-05-26 | $14.03 | $62.58 | 5,085,700 | — | — |
| 2026-05-22 | $13.85 | $61.78 | 2,761,100 | — | — |
| 2026-05-21 | $13.59 | $60.62 | 3,182,800 | — | — |
| 2026-05-20 | $13.67 | $60.98 | 4,100,900 | — | — |
| 2026-05-19 | $13.27 | $59.19 | 3,001,200 | — | — |
| 2026-05-18 | $13.34 | $59.50 | 3,397,600 | — | — |
| 2026-05-15 | $13.23 | $59.01 | 5,236,400 | — | — |
| 2026-05-14 | $13.70 | $61.11 | 2,762,200 | — | — |
| 2026-05-13 | $13.70 | $61.11 | 2,781,700 | — | — |
| 2026-05-12 | $13.89 | $61.96 | 4,111,300 | — | — |
| 2026-05-11 | $14.05 | $62.67 | 2,921,300 | — | — |
| 2026-05-08 | $14.28 | $63.70 | 4,025,700 | — | — |
| 2026-05-07 | $14.29 | $63.74 | 4,121,100 | — | — |
| 2026-05-06 | $14.38 | $64.14 | 4,967,300 | — | — |
| 2026-05-05 | $13.90 | $62.00 | 6,923,100 | — | — |
| 2026-05-04 | $13.86 | $61.82 | 3,231,400 | — | — |
| 2026-05-01 | $13.94 | $62.18 | 3,159,100 | — | — |
| 2026-04-30 | $13.97 | $62.31 | 4,223,500 | — | — |
| 2026-04-29 | $13.81 | $61.60 | 3,413,200 | — | — |
| 2026-04-28 | $14.01 | $62.49 | 5,416,900 | — | — |
| 2026-04-27 | $14.00 | $62.45 | 6,134,400 | — | — |
| 2026-04-24 | $14.03 | $62.58 | 13,816,300 | — | — |
| 2026-04-23 | $14.35 | $64.01 | 5,090,700 | — | — |
| 2026-04-22 | $14.23 | $63.47 | 4,552,000 | — | — |
| 2026-04-21 | $14.41 | $64.28 | 5,350,300 | — | — |
| 2026-04-20 | $14.81 | $66.06 | 5,091,900 | — | — |
| 2026-04-17 | $14.65 | $65.35 | 5,072,700 | — | — |
| 2026-04-16 | $14.25 | $63.56 | 3,279,300 | — | — |
| 2026-04-15 | $14.13 | $63.03 | 3,491,200 | — | — |