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
- 1973-02-21 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 | — | — | — | $11.01 | 115,973 |
| 2026-09-03 | — | — | — | $11.04 | 94,385 |
| 2026-09-02 | — | — | — | $11.03 | 102,145 |
| 2026-09-01 | — | — | — | $11.20 | 112,765 |
| 2026-08-31 | — | — | — | $11.36 | 100,745 |
| 2026-08-28 | — | — | — | $11.54 | 115,568 |
| 2026-08-27 | $11.46 | $85.88 | 1,630,800 | $11.38 | 80,394 |
| 2026-08-26 | $11.49 | $86.11 | 1,870,400 | $11.34 | 121,542 |
| 2026-08-25 | $11.37 | $85.21 | 1,946,200 | $11.51 | 87,557 |
| 2026-08-24 | $11.41 | $85.51 | 2,477,200 | $11.57 | 105,349 |
| 2026-08-21 | $11.50 | $86.18 | 2,966,300 | $11.62 | 93,545 |
| 2026-08-20 | $11.61 | $87.01 | 1,606,800 | $11.60 | 88,555 |
| 2026-08-19 | $11.71 | $87.76 | 2,149,200 | $11.60 | 171,680 |
| 2026-08-18 | $11.56 | $86.63 | 2,667,200 | $11.88 | 150,127 |
| 2026-08-17 | $11.81 | $88.51 | 1,916,900 | $11.70 | 96,737 |
| 2026-08-14 | $11.73 | $87.91 | 1,668,800 | $11.81 | 95,863 |
| 2026-08-13 | $11.83 | $88.66 | 1,728,000 | $11.98 | 97,412 |
| 2026-08-12 | $11.93 | $89.40 | 1,740,900 | $12.05 | 115,648 |
| 2026-08-11 | $11.85 | $88.80 | 2,291,900 | $11.78 | 157,755 |
| 2026-08-10 | $11.68 | $87.53 | 5,594,700 | $12.18 | 307,870 |
| 2026-08-07 | $12.40 | $92.93 | 2,475,600 | $12.45 | 157,148 |
| 2026-08-06 | $12.49 | $93.60 | 1,299,100 | $12.63 | 59,233 |
| 2026-08-05 | $12.59 | $94.35 | 1,668,400 | $12.70 | 109,478 |
| 2026-08-04 | $12.76 | $95.62 | 1,516,400 | $12.61 | 71,020 |
| 2026-08-03 | $12.70 | $95.17 | 2,771,300 | $12.99 | 169,827 |
| 2026-07-31 | $12.92 | $96.82 | 1,109,300 | $13.25 | 58,558 |
| 2026-07-30 | $13.19 | $98.85 | 1,615,500 | $13.21 | 100,588 |
| 2026-07-29 | $13.08 | $98.02 | 1,292,200 | $13.26 | 95,837 |
| 2026-07-28 | $13.18 | $98.77 | 1,083,600 | $13.30 | 57,502 |
| 2026-07-27 | $13.22 | $99.07 | 1,310,500 | $13.53 | 83,992 |
| 2026-07-24 | $13.50 | $101.17 | 827,300 | $13.61 | 41,061 |
| 2026-07-23 | $13.53 | $101.40 | 1,605,700 | $13.53 | 94,047 |
| 2026-07-22 | $13.60 | $101.92 | 1,119,300 | $13.54 | 70,218 |
| 2026-07-21 | $13.48 | $101.02 | 1,609,700 | $13.21 | 90,639 |
| 2026-07-20 | $13.22 | $99.07 | 1,923,300 | $13.43 | 96,676 |
| 2026-07-17 | $13.45 | $100.80 | 1,378,800 | — | — |
| 2026-07-16 | $13.76 | $103.12 | 2,673,000 | — | — |
| 2026-07-15 | $13.50 | $101.17 | 1,509,700 | — | — |
| 2026-07-14 | $13.52 | $101.32 | 1,517,500 | — | — |
| 2026-07-13 | $13.50 | $101.17 | 1,569,300 | — | — |
| 2026-07-10 | $13.57 | $101.69 | 1,012,800 | — | — |
| 2026-07-09 | $13.38 | $100.27 | 1,553,800 | — | — |
| 2026-07-08 | $13.54 | $101.47 | 2,619,400 | — | — |
| 2026-07-07 | $13.35 | $100.05 | 1,197,800 | — | — |
| 2026-07-06 | $13.42 | $100.57 | 1,348,500 | — | — |
| 2026-07-02 | $13.63 | $102.14 | 1,289,600 | — | — |
| 2026-07-01 | $13.41 | $100.50 | 1,655,000 | — | — |
| 2026-06-30 | $13.53 | $101.40 | 1,277,400 | — | — |
| 2026-06-29 | $13.57 | $101.69 | 1,655,900 | — | — |
| 2026-06-26 | $13.57 | $101.69 | 4,530,200 | — | — |
| 2026-06-25 | $13.27 | $99.45 | 2,225,400 | — | — |
| 2026-06-24 | $13.32 | $99.82 | 1,428,800 | — | — |
| 2026-06-23 | $13.12 | $98.32 | 2,671,500 | — | — |
| 2026-06-22 | $12.88 | $96.52 | 1,834,900 | — | — |
| 2026-06-18 | $13.02 | $97.57 | 3,089,300 | — | — |
| 2026-06-17 | $13.11 | $98.25 | 1,967,900 | — | — |
| 2026-06-16 | $13.47 | $100.95 | 1,455,800 | — | — |
| 2026-06-15 | $13.38 | $100.27 | 1,284,800 | — | — |
| 2026-06-12 | $13.38 | $100.27 | 1,298,400 | — | — |
| 2026-06-11 | $13.17 | $98.70 | 1,572,600 | — | — |
| 2026-06-10 | $13.07 | $97.95 | 1,622,200 | — | — |
| 2026-06-09 | $13.45 | $100.80 | 1,577,900 | — | — |
| 2026-06-08 | $13.45 | $100.80 | 1,196,300 | — | — |
| 2026-06-05 | $13.54 | $101.47 | 1,671,800 | — | — |
| 2026-06-04 | $13.44 | $100.72 | 2,181,700 | — | — |
| 2026-06-03 | $13.38 | $100.27 | 1,749,600 | — | — |
| 2026-06-02 | $13.57 | $101.69 | 1,635,100 | — | — |
| 2026-06-01 | $13.17 | $98.70 | 1,538,300 | — | — |
| 2026-05-29 | $13.30 | $99.67 | 1,766,600 | — | — |
| 2026-05-28 | $13.49 | $101.10 | 1,537,900 | — | — |
| 2026-05-27 | $13.55 | $101.54 | 1,328,200 | — | — |
| 2026-05-26 | $13.65 | $102.29 | 1,468,200 | — | — |
| 2026-05-22 | $13.67 | $102.44 | 1,415,500 | — | — |
| 2026-05-21 | $13.69 | $102.59 | 1,632,700 | — | — |
| 2026-05-20 | $13.75 | $103.04 | 2,281,200 | — | — |
| 2026-05-19 | $13.52 | $101.32 | 2,040,900 | — | — |
| 2026-05-18 | $13.38 | $100.27 | 2,507,700 | — | — |
| 2026-05-15 | $13.23 | $99.15 | 1,869,300 | — | — |
| 2026-05-14 | $13.54 | $101.47 | 1,688,000 | — | — |
| 2026-05-13 | $13.39 | $100.35 | 1,993,800 | — | — |
| 2026-05-12 | $13.50 | $101.17 | 2,779,700 | — | — |
| 2026-05-11 | $13.93 | $104.39 | 5,529,200 | — | — |
| 2026-05-08 | $14.83 | $111.14 | 3,276,100 | — | — |
| 2026-05-07 | $15.42 | $115.56 | 1,961,700 | — | — |
| 2026-05-06 | $15.28 | $114.51 | 2,529,400 | — | — |
| 2026-05-05 | $15.38 | $115.26 | 1,565,300 | — | — |
| 2026-05-04 | $15.06 | $112.86 | 1,532,600 | — | — |
| 2026-05-01 | $15.27 | $114.43 | 1,961,900 | — | — |
| 2026-04-30 | $15.07 | $112.94 | 2,299,900 | — | — |
| 2026-04-29 | $14.93 | $111.89 | 1,868,400 | — | — |
| 2026-04-28 | $15.24 | $114.21 | 1,634,100 | — | — |
| 2026-04-27 | $15.33 | $114.88 | 1,154,500 | — | — |
| 2026-04-24 | $15.26 | $114.36 | 1,431,300 | — | — |
| 2026-04-23 | $15.38 | $115.26 | 1,000,400 | — | — |
| 2026-04-22 | $15.17 | $113.69 | 1,101,600 | — | — |
| 2026-04-21 | $15.44 | $115.71 | 1,446,300 | — | — |
| 2026-04-20 | $15.79 | $118.33 | 1,309,200 | — | — |
| 2026-04-17 | $15.79 | $118.33 | 2,090,000 | — | — |
| 2026-04-16 | $15.76 | $118.11 | 1,744,400 | — | — |
| 2026-04-15 | $15.15 | $113.54 | 1,578,500 | — | — |
| 2026-04-14 | $15.27 | $114.43 | 1,236,800 | — | — |
| 2026-04-13 | $15.26 | $114.36 | 1,789,600 | — | — |
| 2026-04-10 | $15.70 | $117.66 | 1,299,300 | — | — |
| 2026-04-09 | $15.71 | $117.73 | 1,482,800 | — | — |
| 2026-04-08 | $15.53 | $116.38 | 1,293,600 | — | — |
| 2026-04-07 | $15.24 | $114.21 | 1,680,300 | — | — |
| 2026-04-06 | $15.40 | $115.41 | 1,160,000 | — | — |
| 2026-04-02 | $15.30 | $114.66 | 1,174,200 | — | — |
| 2026-04-01 | $15.22 | $114.06 | 1,550,400 | — | — |
| 2026-03-31 | $14.84 | $111.21 | 1,508,800 | — | — |
| 2026-03-30 | $14.75 | $110.54 | 1,448,100 | — | — |
| 2026-03-27 | $14.67 | $109.94 | 2,005,000 | — | — |
| 2026-03-26 | $14.98 | $112.26 | 1,616,900 | — | — |
| 2026-03-25 | $14.94 | $111.96 | 1,484,900 | — | — |
| 2026-03-24 | $14.58 | $109.26 | 2,263,000 | — | — |
| 2026-03-23 | $14.40 | $107.91 | 3,225,300 | — | — |
| 2026-03-20 | $14.06 | $105.37 | 7,726,800 | — | — |
| 2026-03-19 | $14.20 | $106.42 | 3,429,700 | — | — |
| 2026-03-18 | $14.51 | $108.74 | 2,805,000 | — | — |
| 2026-03-17 | $14.49 | $108.59 | 2,058,600 | — | — |
| 2026-03-16 | $14.78 | $110.76 | 2,954,900 | — | — |
| 2026-03-13 | $14.68 | $110.01 | 2,037,800 | — | — |
| 2026-03-12 | $14.74 | $110.46 | 2,465,800 | — | — |
| 2026-03-11 | $14.72 | $110.31 | 2,819,600 | — | — |
| 2026-03-10 | $14.77 | $110.69 | 2,142,100 | — | — |
| 2026-03-09 | $15.15 | $113.54 | 2,744,600 | — | — |
| 2026-03-06 | $14.92 | $111.81 | 2,597,300 | — | — |
| 2026-03-05 | $15.55 | $116.53 | 1,754,300 | — | — |
| 2026-03-04 | $16.12 | $120.80 | 1,800,100 | — | — |
| 2026-03-03 | $16.08 | $120.50 | 2,533,200 | — | — |
| 2026-03-02 | $15.99 | $119.83 | 4,680,200 | — | — |
| 2026-02-27 | $15.49 | $116.08 | 4,064,900 | — | — |
| 2026-02-26 | $15.50 | $116.16 | 3,191,700 | — | — |
| 2026-02-25 | $15.78 | $118.26 | 1,532,900 | — | — |
| 2026-02-24 | $15.68 | $117.51 | 2,925,600 | — | — |
| 2026-02-23 | $15.44 | $115.71 | 2,257,200 | — | — |
| 2026-02-20 | $15.86 | $118.86 | 2,452,800 | — | — |
| 2026-02-19 | $15.78 | $118.26 | 1,899,900 | — | — |
| 2026-02-18 | $16.05 | $120.28 | 2,052,700 | — | — |
| 2026-02-17 | $16.44 | $123.20 | 1,700,200 | — | — |
| 2026-02-13 | $16.82 | $126.05 | 3,341,100 | — | — |
| 2026-02-12 | $16.30 | $122.15 | 3,654,600 | — | — |
| 2026-02-11 | $16.59 | $124.33 | 2,449,000 | — | — |
| 2026-02-10 | $16.70 | $125.15 | 3,181,400 | — | — |
| 2026-02-09 | $16.80 | $125.90 | 1,955,600 | — | — |
| 2026-02-06 | $17.08 | $128.00 | 4,033,200 | — | — |
| 2026-02-05 | $16.99 | $127.32 | 3,596,600 | — | — |
| 2026-02-04 | $16.47 | $123.43 | 3,364,600 | — | — |
| 2026-02-03 | $15.88 | $119.01 | 3,273,300 | — | — |
| 2026-02-02 | $15.19 | $113.84 | 1,985,600 | — | — |
| 2026-01-30 | $15.32 | $114.81 | 3,532,000 | — | — |
| 2026-01-29 | $15.87 | $118.93 | 3,484,700 | — | — |
| 2026-01-28 | $15.80 | $118.41 | 3,018,700 | — | — |
| 2026-01-27 | $15.40 | $115.41 | 1,780,200 | — | — |
| 2026-01-26 | $15.03 | $112.64 | 2,808,900 | — | — |
| 2026-01-23 | $14.74 | $110.46 | 3,826,600 | — | — |
| 2026-01-22 | $15.03 | $112.64 | 4,515,100 | — | — |
| 2026-01-21 | $14.72 | $110.31 | 3,224,600 | — | — |
| 2026-01-20 | $14.09 | $105.59 | 3,204,300 | — | — |
| 2026-01-16 | $14.45 | $108.29 | 3,228,300 | — | — |
| 2026-01-15 | $14.28 | $107.02 | 3,854,700 | — | — |
| 2026-01-14 | $14.03 | $105.14 | 4,217,100 | — | — |
| 2026-01-13 | $13.77 | $103.19 | 3,004,100 | — | — |
| 2026-01-12 | $14.31 | $107.24 | 4,127,400 | — | — |
| 2026-01-09 | $14.77 | $110.69 | 5,306,500 | — | — |
| 2026-01-08 | $13.66 | $102.37 | 3,439,500 | — | — |
| 2026-01-07 | $13.39 | $100.35 | 2,750,500 | — | — |
| 2026-01-06 | $13.73 | $102.89 | 6,212,900 | — | — |
| 2026-01-05 | $12.67 | $94.95 | 3,577,700 | — | — |
| 2026-01-02 | $12.63 | $94.65 | 2,378,800 | — | — |