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
- 1993-03-26 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 | — | — | — | $10.27 | 24,260 |
| 2026-09-03 | — | — | — | $10.35 | 25,654 |
| 2026-09-02 | — | — | — | $10.15 | 32,892 |
| 2026-09-01 | — | — | — | $10.09 | 41,036 |
| 2026-08-31 | — | — | — | $9.88 | 29,607 |
| 2026-08-28 | — | — | — | $10.26 | 21,905 |
| 2026-08-27 | $10.36 | $12.64 | 458,400 | $10.49 | 15,260 |
| 2026-08-26 | $10.17 | $12.41 | 401,400 | $10.20 | 17,880 |
| 2026-08-25 | $10.12 | $12.34 | 581,900 | $10.12 | 18,529 |
| 2026-08-24 | $9.95 | $12.14 | 531,100 | $10.12 | 13,865 |
| 2026-08-21 | $10.50 | $12.81 | 436,700 | $10.55 | 16,493 |
| 2026-08-20 | $10.52 | $12.83 | 954,500 | $10.70 | 28,063 |
| 2026-08-19 | $10.81 | $13.19 | 551,500 | $10.97 | 32,080 |
| 2026-08-18 | $10.88 | $13.27 | 666,000 | $10.93 | 36,312 |
| 2026-08-17 | $11.24 | $13.71 | 600,800 | $11.32 | 26,812 |
| 2026-08-14 | $11.51 | $14.04 | 366,600 | $11.57 | 19,233 |
| 2026-08-13 | $11.50 | $14.03 | 627,700 | $11.96 | 28,680 |
| 2026-08-12 | $11.62 | $14.17 | 506,400 | $11.87 | 36,351 |
| 2026-08-11 | $11.21 | $13.67 | 534,000 | $10.99 | 30,414 |
| 2026-08-10 | $11.03 | $13.46 | 391,800 | $11.30 | 14,527 |
| 2026-08-07 | $11.23 | $13.70 | 523,600 | $11.47 | 52,432 |
| 2026-08-06 | $11.29 | $13.77 | 1,176,600 | $11.35 | 43,291 |
| 2026-08-05 | $11.62 | $14.17 | 1,067,000 | $11.73 | 35,532 |
| 2026-08-04 | $11.91 | $14.53 | 668,900 | $11.66 | 23,232 |
| 2026-08-03 | $11.70 | $14.27 | 500,100 | $10.97 | 15,966 |
| 2026-07-31 | $11.05 | $13.48 | 261,600 | $11.28 | 17,781 |
| 2026-07-30 | $11.00 | $13.42 | 423,700 | $10.72 | 13,808 |
| 2026-07-29 | $10.46 | $12.76 | 871,800 | $10.90 | 38,291 |
| 2026-07-28 | $10.76 | $13.13 | 476,700 | $10.79 | 21,539 |
| 2026-07-27 | $11.01 | $13.43 | 478,500 | $11.06 | 34,846 |
| 2026-07-24 | $10.73 | $13.09 | 970,900 | $11.52 | 73,745 |
| 2026-07-23 | $11.38 | $13.88 | 480,700 | $11.30 | 16,160 |
| 2026-07-22 | $11.32 | $13.81 | 461,100 | $11.75 | 17,478 |
| 2026-07-21 | $11.64 | $14.20 | 498,300 | $11.10 | 26,302 |
| 2026-07-20 | $10.84 | $13.22 | 697,200 | $11.46 | 25,931 |
| 2026-07-17 | $11.14 | $13.59 | 465,700 | — | — |
| 2026-07-16 | $11.17 | $13.63 | 564,500 | — | — |
| 2026-07-15 | $11.84 | $14.44 | 575,700 | — | — |
| 2026-07-14 | $11.94 | $14.57 | 409,900 | — | — |
| 2026-07-13 | $11.55 | $14.09 | 528,500 | — | — |
| 2026-07-10 | $12.01 | $14.65 | 441,800 | — | — |
| 2026-07-09 | $12.16 | $14.83 | 368,000 | — | — |
| 2026-07-08 | $12.21 | $14.89 | 392,300 | — | — |
| 2026-07-07 | $12.36 | $15.08 | 573,300 | — | — |
| 2026-07-06 | $13.09 | $15.97 | 369,600 | — | — |
| 2026-07-02 | $12.88 | $15.71 | 654,000 | — | — |
| 2026-07-01 | $13.29 | $16.21 | 586,300 | — | — |
| 2026-06-30 | $13.31 | $16.24 | 1,020,100 | — | — |
| 2026-06-29 | $13.02 | $15.88 | 969,200 | — | — |
| 2026-06-26 | $11.81 | $14.41 | 837,000 | — | — |
| 2026-06-25 | $11.84 | $14.44 | 831,600 | — | — |
| 2026-06-24 | $12.08 | $14.74 | 808,200 | — | — |
| 2026-06-23 | $12.23 | $14.92 | 602,900 | — | — |
| 2026-06-22 | $12.57 | $15.33 | 820,900 | — | — |
| 2026-06-18 | $13.19 | $16.09 | 1,425,200 | — | — |
| 2026-06-17 | $13.58 | $16.57 | 763,600 | — | — |
| 2026-06-16 | $13.55 | $16.53 | 1,452,600 | — | — |
| 2026-06-15 | $14.30 | $17.44 | 1,288,400 | — | — |
| 2026-06-12 | $15.00 | $18.30 | 653,500 | — | — |
| 2026-06-11 | $15.37 | $18.75 | 900,500 | — | — |
| 2026-06-10 | $13.56 | $16.54 | 553,400 | — | — |
| 2026-06-09 | $13.79 | $16.82 | 941,600 | — | — |
| 2026-06-08 | $14.56 | $17.76 | 647,700 | — | — |
| 2026-06-05 | $14.52 | $17.71 | 933,200 | — | — |
| 2026-06-04 | $15.97 | $19.48 | 883,800 | — | — |
| 2026-06-03 | $15.48 | $18.88 | 716,200 | — | — |
| 2026-06-02 | $16.24 | $19.81 | 848,700 | — | — |
| 2026-06-01 | $16.16 | $19.71 | 1,285,900 | — | — |
| 2026-05-29 | $17.17 | $20.94 | 1,184,100 | — | — |
| 2026-05-28 | $17.83 | $21.75 | 1,067,100 | — | — |
| 2026-05-27 | $17.43 | $21.26 | 1,251,200 | — | — |
| 2026-05-26 | $17.82 | $21.74 | 2,382,100 | — | — |
| 2026-05-22 | $15.73 | $19.19 | 743,100 | — | — |
| 2026-05-21 | $15.36 | $18.74 | 573,500 | — | — |
| 2026-05-20 | $15.60 | $19.03 | 1,072,500 | — | — |
| 2026-05-19 | $15.00 | $18.30 | 1,323,500 | — | — |
| 2026-05-18 | $15.38 | $18.76 | 778,200 | — | — |
| 2026-05-15 | $15.19 | $18.53 | 825,000 | — | — |
| 2026-05-14 | $16.08 | $19.62 | 1,243,900 | — | — |
| 2026-05-13 | $15.65 | $19.09 | 3,329,800 | — | — |
| 2026-05-12 | $19.91 | $24.29 | 1,778,300 | — | — |
| 2026-05-11 | $20.85 | $25.43 | 1,786,100 | — | — |
| 2026-05-08 | $19.39 | $23.65 | 738,600 | — | — |
| 2026-05-07 | $18.84 | $22.98 | 568,200 | — | — |
| 2026-05-06 | $19.86 | $24.23 | 791,500 | — | — |
| 2026-05-05 | $20.07 | $24.48 | 1,454,400 | — | — |
| 2026-05-04 | $18.34 | $22.37 | 416,000 | — | — |
| 2026-05-01 | $18.48 | $22.54 | 453,200 | — | — |
| 2026-04-30 | $18.46 | $22.52 | 545,500 | — | — |
| 2026-04-29 | $17.54 | $21.40 | 519,600 | — | — |
| 2026-04-28 | $16.49 | $20.12 | 562,800 | — | — |
| 2026-04-27 | $17.37 | $21.19 | 383,000 | — | — |
| 2026-04-24 | $17.42 | $21.25 | 283,000 | — | — |
| 2026-04-23 | $17.64 | $21.52 | 371,700 | — | — |
| 2026-04-22 | $17.63 | $21.51 | 731,200 | — | — |
| 2026-04-21 | $17.92 | $21.86 | 450,200 | — | — |
| 2026-04-20 | $18.36 | $22.40 | 528,700 | — | — |
| 2026-04-17 | $19.17 | $23.38 | 699,700 | — | — |
| 2026-04-16 | $18.65 | $22.75 | 701,500 | — | — |
| 2026-04-15 | $18.41 | $22.46 | 426,400 | — | — |
| 2026-04-14 | $18.73 | $22.85 | 721,000 | — | — |
| 2026-04-13 | $18.28 | $22.30 | 485,600 | — | — |
| 2026-04-10 | $17.71 | $21.60 | 547,300 | — | — |
| 2026-04-09 | $17.76 | $21.66 | 621,500 | — | — |
| 2026-04-08 | $18.72 | $22.84 | 1,138,500 | — | — |
| 2026-04-07 | $18.43 | $22.48 | 905,300 | — | — |
| 2026-04-06 | $17.27 | $21.07 | 527,700 | — | — |
| 2026-04-02 | $16.34 | $19.93 | 639,800 | — | — |
| 2026-04-01 | $15.57 | $18.99 | 412,400 | — | — |
| 2026-03-31 | $15.02 | $18.32 | 696,900 | — | — |
| 2026-03-30 | $14.27 | $17.41 | 638,700 | — | — |
| 2026-03-27 | $15.39 | $18.77 | 492,500 | — | — |
| 2026-03-26 | $16.57 | $20.21 | 506,000 | — | — |
| 2026-03-25 | $17.39 | $21.21 | 613,300 | — | — |
| 2026-03-24 | $16.81 | $20.51 | 438,200 | — | — |
| 2026-03-23 | $16.67 | $20.34 | 459,400 | — | — |
| 2026-03-20 | $16.25 | $19.82 | 3,635,400 | — | — |
| 2026-03-19 | $17.74 | $21.64 | 531,500 | — | — |
| 2026-03-18 | $17.00 | $20.74 | 481,800 | — | — |
| 2026-03-17 | $16.80 | $20.49 | 678,900 | — | — |
| 2026-03-16 | $16.39 | $19.99 | 679,600 | — | — |
| 2026-03-13 | $16.45 | $20.07 | 474,000 | — | — |
| 2026-03-12 | $16.86 | $20.57 | 408,200 | — | — |
| 2026-03-11 | $16.98 | $20.71 | 465,000 | — | — |
| 2026-03-10 | $17.04 | $20.79 | 626,500 | — | — |
| 2026-03-09 | $17.56 | $21.42 | 830,800 | — | — |
| 2026-03-06 | $16.14 | $19.69 | 931,900 | — | — |
| 2026-03-05 | $16.72 | $20.40 | 1,010,800 | — | — |
| 2026-03-04 | $17.61 | $21.48 | 941,300 | — | — |
| 2026-03-03 | $16.90 | $20.62 | 697,300 | — | — |
| 2026-03-02 | $17.32 | $21.13 | 1,017,600 | — | — |
| 2026-02-27 | $15.90 | $19.40 | 732,200 | — | — |
| 2026-02-26 | $15.93 | $19.43 | 446,400 | — | — |
| 2026-02-25 | $15.86 | $19.35 | 762,700 | — | — |
| 2026-02-24 | $15.52 | $18.93 | 959,800 | — | — |
| 2026-02-23 | $14.36 | $17.52 | 565,300 | — | — |
| 2026-02-20 | $14.79 | $18.04 | 630,200 | — | — |
| 2026-02-19 | $14.94 | $18.22 | 697,200 | — | — |
| 2026-02-18 | $14.56 | $17.76 | 1,412,700 | — | — |
| 2026-02-17 | $14.21 | $17.33 | 836,500 | — | — |
| 2026-02-13 | $13.77 | $16.80 | 1,039,700 | — | — |
| 2026-02-12 | $13.25 | $16.16 | 1,613,000 | — | — |
| 2026-02-11 | $13.70 | $16.71 | 2,174,500 | — | — |
| 2026-02-10 | $15.04 | $18.35 | 3,418,600 | — | — |
| 2026-02-09 | $19.27 | $23.51 | 873,400 | — | — |
| 2026-02-06 | $18.46 | $22.52 | 1,462,800 | — | — |
| 2026-02-05 | $19.42 | $23.69 | 1,337,400 | — | — |
| 2026-02-04 | $18.70 | $22.81 | 1,275,800 | — | — |
| 2026-02-03 | $19.66 | $23.98 | 902,900 | — | — |
| 2026-02-02 | $18.66 | $22.76 | 1,010,600 | — | — |
| 2026-01-30 | $19.29 | $23.53 | 1,315,100 | — | — |
| 2026-01-29 | $19.97 | $24.36 | 910,100 | — | — |
| 2026-01-28 | $19.97 | $24.36 | 1,122,800 | — | — |
| 2026-01-27 | $19.22 | $23.45 | 941,500 | — | — |
| 2026-01-26 | $18.42 | $22.47 | 820,200 | — | — |
| 2026-01-23 | $18.65 | $22.75 | 489,400 | — | — |
| 2026-01-22 | $18.43 | $22.48 | 574,100 | — | — |
| 2026-01-21 | $17.71 | $21.60 | 998,400 | — | — |
| 2026-01-20 | $17.67 | $21.55 | 1,227,800 | — | — |
| 2026-01-16 | $17.86 | $21.79 | 1,048,200 | — | — |
| 2026-01-15 | $17.67 | $21.55 | 1,089,000 | — | — |
| 2026-01-14 | $16.75 | $20.43 | 1,066,900 | — | — |
| 2026-01-13 | $17.08 | $20.84 | 1,581,000 | — | — |
| 2026-01-12 | $17.07 | $20.82 | 2,246,400 | — | — |
| 2026-01-09 | $15.06 | $18.37 | 473,600 | — | — |
| 2026-01-08 | $15.01 | $18.31 | 830,400 | — | — |
| 2026-01-07 | $14.59 | $17.80 | 557,200 | — | — |
| 2026-01-06 | $15.06 | $18.37 | 889,300 | — | — |
| 2026-01-05 | $14.31 | $17.46 | 961,900 | — | — |
| 2026-01-02 | $13.41 | $16.36 | 390,300 | — | — |