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
- 1980-03-17 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 | — | — | — | $12.98 | 115,370 |
| 2026-09-03 | — | — | — | $13.41 | 294,027 |
| 2026-09-02 | — | — | — | $12.04 | 299,702 |
| 2026-09-01 | — | — | — | $11.44 | 182,723 |
| 2026-08-31 | — | — | — | $11.29 | 119,553 |
| 2026-08-28 | — | — | — | $10.93 | 91,033 |
| 2026-08-27 | $10.66 | $29.00 | 2,602,600 | $10.96 | 196,649 |
| 2026-08-26 | $11.08 | $30.14 | 2,085,700 | $11.21 | 86,484 |
| 2026-08-25 | $11.17 | $30.38 | 1,876,000 | $11.16 | 69,393 |
| 2026-08-24 | $11.28 | $30.68 | 2,274,600 | $11.09 | 118,456 |
| 2026-08-21 | $11.02 | $29.98 | 2,819,900 | $11.02 | 113,360 |
| 2026-08-20 | $10.88 | $29.60 | 2,088,200 | $10.71 | 143,479 |
| 2026-08-19 | $10.81 | $29.41 | 3,499,000 | $10.37 | 177,808 |
| 2026-08-18 | $10.12 | $27.53 | 1,743,700 | $10.27 | 65,483 |
| 2026-08-17 | $10.18 | $27.69 | 3,124,700 | $10.10 | 173,410 |
| 2026-08-14 | $10.15 | $27.61 | 2,354,200 | $10.19 | 116,377 |
| 2026-08-13 | $10.16 | $27.64 | 3,546,300 | $10.11 | 143,032 |
| 2026-08-12 | $10.24 | $27.85 | 2,939,800 | $10.35 | 132,855 |
| 2026-08-11 | $10.41 | $28.32 | 1,896,800 | $10.52 | 92,362 |
| 2026-08-10 | $10.46 | $28.45 | 3,290,400 | $10.50 | 182,356 |
| 2026-08-07 | $10.59 | $28.81 | 1,990,700 | $10.60 | 102,959 |
| 2026-08-06 | $10.55 | $28.70 | 3,117,500 | $10.78 | 101,964 |
| 2026-08-05 | $10.78 | $29.32 | 3,217,200 | $10.51 | 145,024 |
| 2026-08-04 | $10.55 | $28.70 | 4,471,700 | $10.20 | 190,659 |
| 2026-08-03 | $10.36 | $28.18 | 5,787,700 | $10.75 | 399,702 |
| 2026-07-31 | $10.71 | $29.13 | 5,332,100 | $11.56 | 270,413 |
| 2026-07-30 | $11.83 | $32.18 | 9,908,500 | $10.69 | 565,127 |
| 2026-07-29 | $10.01 | $27.23 | 7,679,100 | $10.94 | 267,487 |
| 2026-07-28 | $10.94 | $29.76 | 2,747,400 | $11.22 | 88,331 |
| 2026-07-27 | $11.12 | $30.25 | 2,318,700 | $11.20 | 117,965 |
| 2026-07-24 | $11.30 | $30.74 | 2,118,300 | $11.59 | 89,497 |
| 2026-07-23 | $11.69 | $31.80 | 2,527,100 | $11.78 | 140,175 |
| 2026-07-22 | $11.78 | $32.04 | 3,274,600 | $11.66 | 157,687 |
| 2026-07-21 | $11.37 | $30.93 | 2,963,700 | $11.18 | 101,069 |
| 2026-07-20 | $11.19 | $30.44 | 2,969,000 | $11.14 | 131,814 |
| 2026-07-17 | $11.21 | $30.49 | 3,725,300 | — | — |
| 2026-07-16 | $11.44 | $31.12 | 4,482,700 | — | — |
| 2026-07-15 | $10.83 | $29.46 | 3,867,200 | — | — |
| 2026-07-14 | $10.72 | $29.16 | 3,015,800 | — | — |
| 2026-07-13 | $10.91 | $29.68 | 3,312,200 | — | — |
| 2026-07-10 | $10.91 | $29.68 | 3,496,300 | — | — |
| 2026-07-09 | $10.89 | $29.62 | 3,462,800 | — | — |
| 2026-07-08 | $10.94 | $29.76 | 4,596,400 | — | — |
| 2026-07-07 | $11.59 | $31.53 | 3,964,900 | — | — |
| 2026-07-06 | $11.38 | $30.96 | 4,451,300 | — | — |
| 2026-07-02 | $11.35 | $30.87 | 6,051,000 | — | — |
| 2026-07-01 | $10.95 | $29.79 | 8,770,900 | — | — |
| 2026-06-30 | $11.50 | $31.28 | 3,507,800 | — | — |
| 2026-06-29 | $11.54 | $31.17 | 4,014,300 | — | — |
| 2026-06-26 | $11.75 | $31.74 | 22,300,700 | — | — |
| 2026-06-25 | $11.32 | $30.58 | 3,623,900 | — | — |
| 2026-06-24 | $11.32 | $30.58 | 3,767,200 | — | — |
| 2026-06-23 | $11.02 | $29.77 | 3,359,000 | — | — |
| 2026-06-22 | $11.03 | $29.80 | 3,604,500 | — | — |
| 2026-06-18 | $11.55 | $31.20 | 8,192,200 | — | — |
| 2026-06-17 | $11.98 | $32.36 | 4,476,900 | — | — |
| 2026-06-16 | $11.60 | $31.34 | 3,083,800 | — | — |
| 2026-06-15 | $11.51 | $31.09 | 3,180,300 | — | — |
| 2026-06-12 | $11.85 | $32.01 | 3,330,300 | — | — |
| 2026-06-11 | $11.27 | $30.44 | 3,448,500 | — | — |
| 2026-06-10 | $10.80 | $29.17 | 3,301,000 | — | — |
| 2026-06-09 | $11.50 | $31.07 | 4,496,200 | — | — |
| 2026-06-08 | $11.10 | $29.98 | 4,314,900 | — | — |
| 2026-06-05 | $11.64 | $31.44 | 3,667,100 | — | — |
| 2026-06-04 | $12.19 | $32.93 | 2,958,900 | — | — |
| 2026-06-03 | $12.35 | $33.36 | 2,925,700 | — | — |
| 2026-06-02 | $13.13 | $35.47 | 1,641,900 | — | — |
| 2026-06-01 | $13.34 | $36.04 | 2,407,700 | — | — |
| 2026-05-29 | $13.66 | $36.90 | 3,974,700 | — | — |
| 2026-05-28 | $13.57 | $36.66 | 1,577,800 | — | — |
| 2026-05-27 | $13.51 | $36.50 | 2,533,200 | — | — |
| 2026-05-26 | $12.98 | $35.06 | 1,884,500 | — | — |
| 2026-05-22 | $13.11 | $35.41 | 2,173,800 | — | — |
| 2026-05-21 | $13.01 | $35.14 | 2,256,900 | — | — |
| 2026-05-20 | $12.69 | $34.28 | 2,727,500 | — | — |
| 2026-05-19 | $12.76 | $34.47 | 3,456,600 | — | — |
| 2026-05-18 | $13.55 | $36.60 | 2,742,800 | — | — |
| 2026-05-15 | $14.17 | $38.28 | 4,780,900 | — | — |
| 2026-05-14 | $13.56 | $36.63 | 3,595,900 | — | — |
| 2026-05-13 | $12.73 | $34.39 | 2,858,300 | — | — |
| 2026-05-12 | $13.15 | $35.52 | 4,340,300 | — | — |
| 2026-05-11 | $13.11 | $35.41 | 3,345,900 | — | — |
| 2026-05-08 | $13.40 | $36.20 | 3,858,700 | — | — |
| 2026-05-07 | $13.68 | $36.95 | 3,443,700 | — | — |
| 2026-05-06 | $14.79 | $39.95 | 2,247,800 | — | — |
| 2026-05-05 | $14.87 | $40.17 | 1,961,700 | — | — |
| 2026-05-04 | $14.56 | $39.33 | 2,356,900 | — | — |
| 2026-05-01 | $14.82 | $40.03 | 3,643,600 | — | — |
| 2026-04-30 | $15.38 | $41.55 | 5,083,600 | — | — |
| 2026-04-29 | $14.65 | $39.57 | 4,992,900 | — | — |
| 2026-04-28 | $15.26 | $41.22 | 2,121,600 | — | — |
| 2026-04-27 | $15.56 | $42.03 | 2,837,000 | — | — |
| 2026-04-24 | $14.88 | $40.20 | 2,865,200 | — | — |
| 2026-04-23 | $14.45 | $39.03 | 2,860,800 | — | — |
| 2026-04-22 | $14.69 | $39.68 | 4,548,300 | — | — |
| 2026-04-21 | $15.87 | $42.87 | 3,339,200 | — | — |
| 2026-04-20 | $17.35 | $46.87 | 2,065,300 | — | — |
| 2026-04-17 | $17.17 | $46.38 | 2,477,900 | — | — |
| 2026-04-16 | $17.58 | $47.49 | 1,461,500 | — | — |
| 2026-04-15 | $17.42 | $47.06 | 1,932,300 | — | — |
| 2026-04-14 | $17.42 | $47.06 | 1,852,200 | — | — |
| 2026-04-13 | $18.07 | $48.81 | 1,959,000 | — | — |
| 2026-04-10 | $17.45 | $47.14 | 1,274,600 | — | — |
| 2026-04-09 | $17.21 | $46.49 | 1,728,300 | — | — |
| 2026-04-08 | $17.84 | $48.19 | 3,134,700 | — | — |
| 2026-04-07 | $17.64 | $47.65 | 2,243,500 | — | — |
| 2026-04-06 | $17.21 | $46.49 | 2,384,000 | — | — |
| 2026-04-02 | $17.75 | $47.95 | 3,209,400 | — | — |
| 2026-04-01 | $17.15 | $46.33 | 3,051,800 | — | — |
| 2026-03-31 | $17.22 | $46.52 | 4,018,300 | — | — |
| 2026-03-30 | $16.81 | $45.19 | 5,113,100 | — | — |
| 2026-03-27 | $15.76 | $42.37 | 2,548,800 | — | — |
| 2026-03-26 | $15.66 | $42.10 | 3,560,900 | — | — |
| 2026-03-25 | $15.44 | $41.51 | 3,062,400 | — | — |
| 2026-03-24 | $14.83 | $39.87 | 5,271,700 | — | — |
| 2026-03-23 | $14.23 | $38.26 | 5,447,100 | — | — |
| 2026-03-20 | $13.09 | $35.19 | 13,986,800 | — | — |
| 2026-03-19 | $13.93 | $37.45 | 4,073,800 | — | — |
| 2026-03-18 | $14.55 | $39.12 | 4,515,700 | — | — |
| 2026-03-17 | $14.26 | $38.34 | 4,210,800 | — | — |
| 2026-03-16 | $13.80 | $37.10 | 3,522,400 | — | — |
| 2026-03-13 | $14.04 | $37.75 | 3,081,900 | — | — |
| 2026-03-12 | $14.33 | $38.53 | 4,380,200 | — | — |
| 2026-03-11 | $14.24 | $38.28 | 3,426,900 | — | — |
| 2026-03-10 | $13.74 | $36.94 | 2,726,200 | — | — |
| 2026-03-09 | $14.12 | $37.96 | 3,698,000 | — | — |
| 2026-03-06 | $14.04 | $37.75 | 2,659,100 | — | — |
| 2026-03-05 | $14.29 | $38.42 | 3,593,100 | — | — |
| 2026-03-04 | $13.68 | $36.78 | 2,323,200 | — | — |
| 2026-03-03 | $13.84 | $37.21 | 3,673,700 | — | — |
| 2026-03-02 | $14.40 | $38.71 | 2,688,000 | — | — |
| 2026-02-27 | $14.74 | $39.63 | 3,164,100 | — | — |
| 2026-02-26 | $14.60 | $39.25 | 2,657,000 | — | — |
| 2026-02-25 | $14.97 | $40.25 | 4,715,700 | — | — |
| 2026-02-24 | $13.88 | $37.32 | 2,611,700 | — | — |
| 2026-02-23 | $13.66 | $36.72 | 2,866,900 | — | — |
| 2026-02-20 | $14.62 | $39.31 | 2,373,500 | — | — |
| 2026-02-19 | $14.86 | $39.95 | 2,746,800 | — | — |
| 2026-02-18 | $14.48 | $38.93 | 2,769,100 | — | — |
| 2026-02-17 | $14.48 | $38.93 | 2,751,400 | — | — |
| 2026-02-13 | $14.34 | $38.55 | 3,021,000 | — | — |
| 2026-02-12 | $14.53 | $39.06 | 4,721,300 | — | — |
| 2026-02-11 | $16.05 | $43.15 | 3,545,800 | — | — |
| 2026-02-10 | $16.01 | $43.04 | 5,831,600 | — | — |
| 2026-02-09 | $15.39 | $41.38 | 7,144,800 | — | — |
| 2026-02-06 | $14.76 | $39.68 | 9,423,200 | — | — |
| 2026-02-05 | $13.67 | $36.75 | 21,200,500 | — | — |
| 2026-02-04 | $16.99 | $45.68 | 9,058,600 | — | — |
| 2026-02-03 | $16.05 | $43.15 | 4,377,600 | — | — |
| 2026-02-02 | $15.65 | $42.07 | 4,338,100 | — | — |
| 2026-01-30 | $15.80 | $42.48 | 5,330,500 | — | — |
| 2026-01-29 | $15.91 | $42.77 | 4,029,200 | — | — |
| 2026-01-28 | $16.02 | $43.07 | 3,848,000 | — | — |
| 2026-01-27 | $16.08 | $43.23 | 2,378,900 | — | — |
| 2026-01-26 | $16.13 | $43.37 | 3,190,200 | — | — |
| 2026-01-23 | $16.28 | $43.77 | 2,410,900 | — | — |
| 2026-01-22 | $16.02 | $43.07 | 3,905,700 | — | — |
| 2026-01-21 | $15.91 | $42.77 | 3,235,700 | — | — |
| 2026-01-20 | $15.39 | $41.38 | 3,941,100 | — | — |
| 2026-01-16 | $15.35 | $41.27 | 3,909,300 | — | — |
| 2026-01-15 | $15.48 | $41.62 | 4,045,300 | — | — |
| 2026-01-14 | $15.14 | $40.70 | 3,204,900 | — | — |
| 2026-01-13 | $15.31 | $41.16 | 3,620,300 | — | — |
| 2026-01-12 | $15.15 | $40.73 | 4,420,600 | — | — |
| 2026-01-09 | $15.20 | $40.86 | 4,014,700 | — | — |
| 2026-01-08 | $15.01 | $40.35 | 3,885,900 | — | — |
| 2026-01-07 | $14.62 | $39.31 | 3,661,600 | — | — |
| 2026-01-06 | $14.85 | $39.92 | 4,537,200 | — | — |
| 2026-01-05 | $14.09 | $37.88 | 4,569,000 | — | — |
| 2026-01-02 | $14.34 | $38.55 | 3,554,400 | — | — |