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 — 2026
| 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 | — | — |
| 2026-04-14 | $14.07 | $62.76 | 3,722,900 | — | — |
| 2026-04-13 | $14.07 | $62.76 | 3,222,900 | — | — |
| 2026-04-10 | $14.04 | $62.63 | 3,404,100 | — | — |
| 2026-04-09 | $14.13 | $63.03 | 3,458,900 | — | — |
| 2026-04-08 | $13.94 | $62.18 | 5,492,700 | — | — |
| 2026-04-07 | $13.65 | $60.89 | 5,020,000 | — | — |
| 2026-04-06 | $13.57 | $60.53 | 4,071,700 | — | — |
| 2026-04-02 | $13.48 | $60.13 | 4,407,300 | — | — |
| 2026-04-01 | $13.37 | $59.64 | 4,509,200 | — | — |
| 2026-03-31 | $13.17 | $58.75 | 5,551,200 | — | — |
| 2026-03-30 | $12.87 | $57.41 | 5,971,800 | — | — |
| 2026-03-27 | $13.05 | $58.21 | 7,989,700 | — | — |
| 2026-03-26 | $13.23 | $59.01 | 4,511,000 | — | — |
| 2026-03-25 | $13.27 | $59.19 | 5,214,500 | — | — |
| 2026-03-24 | $13.14 | $58.61 | 6,837,700 | — | — |
| 2026-03-23 | $12.63 | $56.34 | 6,460,000 | — | — |
| 2026-03-20 | $12.28 | $54.78 | 9,737,100 | — | — |
| 2026-03-19 | $12.51 | $55.80 | 3,721,600 | — | — |
| 2026-03-18 | $12.36 | $55.13 | 3,787,700 | — | — |
| 2026-03-17 | $12.53 | $55.89 | 3,676,300 | — | — |
| 2026-03-16 | $12.45 | $55.53 | 4,810,800 | — | — |
| 2026-03-13 | $12.20 | $54.42 | 5,229,300 | — | — |
| 2026-03-12 | $12.24 | $54.60 | 4,032,500 | — | — |
| 2026-03-11 | $12.38 | $55.22 | 4,573,600 | — | — |
| 2026-03-10 | $12.50 | $55.76 | 5,493,500 | — | — |
| 2026-03-09 | $12.53 | $55.89 | 6,454,200 | — | — |
| 2026-03-06 | $12.60 | $56.20 | 4,313,000 | — | — |
| 2026-03-05 | $12.79 | $57.01 | 3,817,500 | — | — |
| 2026-03-04 | $13.00 | $57.94 | 3,933,600 | — | — |
| 2026-03-03 | $12.88 | $57.41 | 4,018,100 | — | — |
| 2026-03-02 | $12.88 | $57.41 | 6,612,900 | — | — |
| 2026-02-27 | $12.69 | $56.56 | 9,237,400 | — | — |
| 2026-02-26 | $13.55 | $60.39 | 4,581,900 | — | — |
| 2026-02-25 | $13.61 | $60.66 | 3,758,900 | — | — |
| 2026-02-24 | $13.59 | $60.57 | 4,112,500 | — | — |
| 2026-02-23 | $13.55 | $60.39 | 6,749,200 | — | — |
| 2026-02-20 | $13.94 | $62.13 | 7,896,200 | — | — |
| 2026-02-19 | $13.36 | $59.55 | 4,609,400 | — | — |
| 2026-02-18 | $13.50 | $60.17 | 9,996,100 | — | — |
| 2026-02-17 | $14.10 | $62.84 | 4,965,700 | — | — |
| 2026-02-13 | $14.18 | $63.20 | 5,107,700 | — | — |
| 2026-02-12 | $13.82 | $61.60 | 5,176,900 | — | — |
| 2026-02-11 | $13.96 | $62.22 | 4,256,300 | — | — |
| 2026-02-10 | $14.11 | $62.89 | 3,805,100 | — | — |
| 2026-02-09 | $14.20 | $63.29 | 5,780,500 | — | — |
| 2026-02-06 | $14.27 | $63.60 | 5,298,800 | — | — |
| 2026-02-05 | $13.91 | $62.00 | 7,659,900 | — | — |
| 2026-02-04 | $14.01 | $62.44 | 6,199,900 | — | — |
| 2026-02-03 | $13.97 | $62.27 | 8,661,800 | — | — |
| 2026-02-02 | $13.50 | $60.17 | 4,877,200 | — | — |
| 2026-01-30 | $13.22 | $58.92 | 10,428,100 | — | — |
| 2026-01-29 | $13.54 | $60.35 | 6,763,800 | — | — |
| 2026-01-28 | $12.94 | $57.67 | 2,917,900 | — | — |
| 2026-01-27 | $13.08 | $58.30 | 2,562,000 | — | — |
| 2026-01-26 | $12.99 | $57.90 | 3,098,500 | — | — |
| 2026-01-23 | $12.91 | $57.54 | 4,171,100 | — | — |
| 2026-01-22 | $13.28 | $59.19 | 3,962,400 | — | — |
| 2026-01-21 | $13.25 | $59.06 | 4,403,200 | — | — |
| 2026-01-20 | $12.64 | $56.34 | 4,340,800 | — | — |
| 2026-01-16 | $12.90 | $57.50 | 5,709,900 | — | — |
| 2026-01-15 | $12.99 | $57.90 | 4,860,100 | — | — |
| 2026-01-14 | $12.86 | $57.32 | 5,015,000 | — | — |
| 2026-01-13 | $12.81 | $57.10 | 5,309,600 | — | — |
| 2026-01-12 | $12.77 | $56.92 | 3,965,600 | — | — |
| 2026-01-09 | $13.04 | $58.12 | 6,177,500 | — | — |
| 2026-01-08 | $13.13 | $58.52 | 8,311,900 | — | — |
| 2026-01-07 | $12.55 | $55.94 | 4,704,900 | — | — |
| 2026-01-06 | $12.29 | $54.78 | 5,884,700 | — | — |
| 2026-01-05 | $12.42 | $55.36 | 9,864,100 | — | — |
| 2026-01-02 | $12.55 | $55.94 | 2,734,900 | — | — |