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
- 1986-11-05 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 | — | — | — | $12.28 | 45,701 |
| 2026-09-03 | — | — | — | $12.30 | 18,272 |
| 2026-09-02 | — | — | — | $12.09 | 56,157 |
| 2026-09-01 | — | — | — | $12.31 | 25,675 |
| 2026-08-31 | — | — | — | $12.22 | 21,421 |
| 2026-08-28 | — | — | — | $12.49 | 25,219 |
| 2026-08-27 | $12.36 | $18.37 | 480,200 | $12.37 | 34,756 |
| 2026-08-26 | $12.47 | $18.53 | 448,500 | $12.43 | 20,790 |
| 2026-08-25 | $12.29 | $18.26 | 540,300 | $12.79 | 27,673 |
| 2026-08-24 | $12.51 | $18.59 | 579,800 | $12.97 | 40,015 |
| 2026-08-21 | $12.84 | $19.08 | 604,900 | $12.71 | 24,029 |
| 2026-08-20 | $12.36 | $18.37 | 1,094,900 | $12.56 | 67,941 |
| 2026-08-19 | $12.67 | $18.83 | 1,049,400 | $12.85 | 65,535 |
| 2026-08-18 | $12.75 | $18.95 | 1,076,100 | $12.71 | 61,333 |
| 2026-08-17 | $12.82 | $19.05 | 691,100 | $12.83 | 39,233 |
| 2026-08-14 | $12.79 | $19.01 | 939,400 | $12.65 | 105,301 |
| 2026-08-13 | $12.66 | $18.81 | 1,288,200 | $12.41 | 77,342 |
| 2026-08-12 | $12.29 | $18.26 | 844,500 | $11.93 | 61,693 |
| 2026-08-11 | $11.80 | $17.54 | 1,259,900 | $11.83 | 63,450 |
| 2026-08-10 | $11.75 | $17.46 | 636,600 | $12.59 | 32,780 |
| 2026-08-07 | $12.34 | $18.34 | 688,500 | $12.26 | 38,741 |
| 2026-08-06 | $12.29 | $18.26 | 492,800 | $12.61 | 31,027 |
| 2026-08-05 | $12.55 | $18.65 | 629,800 | $12.76 | 35,415 |
| 2026-08-04 | $12.78 | $18.99 | 667,000 | $12.38 | 34,267 |
| 2026-08-03 | $12.25 | $18.20 | 650,500 | $12.46 | 41,847 |
| 2026-07-31 | $12.23 | $18.17 | 861,900 | $12.65 | 59,050 |
| 2026-07-30 | $12.73 | $18.92 | 781,700 | $13.14 | 52,230 |
| 2026-07-29 | $12.99 | $19.30 | 954,700 | $13.27 | 82,302 |
| 2026-07-28 | $13.37 | $19.87 | 577,800 | $13.48 | 45,750 |
| 2026-07-27 | $13.69 | $20.34 | 952,200 | $14.21 | 61,016 |
| 2026-07-24 | $14.28 | $21.22 | 660,600 | $14.35 | 48,643 |
| 2026-07-23 | $14.83 | $22.04 | 630,300 | $15.23 | 42,649 |
| 2026-07-22 | $15.24 | $22.65 | 658,100 | $15.36 | 44,929 |
| 2026-07-21 | $15.31 | $22.75 | 927,100 | $15.27 | 41,180 |
| 2026-07-20 | $15.08 | $22.41 | 628,600 | $15.24 | 34,238 |
| 2026-07-17 | $15.39 | $22.87 | 1,069,400 | — | — |
| 2026-07-16 | $15.30 | $22.74 | 711,900 | — | — |
| 2026-07-15 | $14.52 | $21.58 | 661,300 | — | — |
| 2026-07-14 | $15.04 | $22.35 | 473,300 | — | — |
| 2026-07-13 | $14.87 | $22.10 | 453,000 | — | — |
| 2026-07-10 | $14.80 | $21.99 | 394,200 | — | — |
| 2026-07-09 | $14.96 | $22.23 | 385,100 | — | — |
| 2026-07-08 | $14.89 | $22.13 | 382,200 | — | — |
| 2026-07-07 | $14.89 | $22.13 | 458,700 | — | — |
| 2026-07-06 | $14.90 | $22.14 | 407,200 | — | — |
| 2026-07-02 | $14.90 | $22.14 | 493,100 | — | — |
| 2026-07-01 | $15.16 | $22.53 | 504,700 | — | — |
| 2026-06-30 | $15.22 | $22.62 | 482,700 | — | — |
| 2026-06-29 | $15.46 | $22.97 | 619,800 | — | — |
| 2026-06-26 | $15.51 | $23.05 | 1,689,200 | — | — |
| 2026-06-25 | $15.28 | $22.71 | 488,700 | — | — |
| 2026-06-24 | $14.59 | $21.68 | 507,600 | — | — |
| 2026-06-23 | $14.64 | $21.76 | 550,500 | — | — |
| 2026-06-22 | $14.69 | $21.80 | 512,600 | — | — |
| 2026-06-18 | $14.44 | $21.43 | 1,235,600 | — | — |
| 2026-06-17 | $14.33 | $21.27 | 646,900 | — | — |
| 2026-06-16 | $15.36 | $22.79 | 777,400 | — | — |
| 2026-06-15 | $15.82 | $23.48 | 811,200 | — | — |
| 2026-06-12 | $16.11 | $23.91 | 624,100 | — | — |
| 2026-06-11 | $16.22 | $24.07 | 758,200 | — | — |
| 2026-06-10 | $15.78 | $23.42 | 749,300 | — | — |
| 2026-06-09 | $16.01 | $23.76 | 588,300 | — | — |
| 2026-06-08 | $16.18 | $24.01 | 659,800 | — | — |
| 2026-06-05 | $15.74 | $23.36 | 723,100 | — | — |
| 2026-06-04 | $15.75 | $23.37 | 606,700 | — | — |
| 2026-06-03 | $15.18 | $22.53 | 554,100 | — | — |
| 2026-06-02 | $15.52 | $23.03 | 723,000 | — | — |
| 2026-06-01 | $15.52 | $23.03 | 747,300 | — | — |
| 2026-05-29 | $14.99 | $22.25 | 479,700 | — | — |
| 2026-05-28 | $15.06 | $22.35 | 567,700 | — | — |
| 2026-05-27 | $14.71 | $21.83 | 512,200 | — | — |
| 2026-05-26 | $14.66 | $21.76 | 574,000 | — | — |
| 2026-05-22 | $14.35 | $21.30 | 411,000 | — | — |
| 2026-05-21 | $14.28 | $21.19 | 581,600 | — | — |
| 2026-05-20 | $14.03 | $20.82 | 681,500 | — | — |
| 2026-05-19 | $13.95 | $20.70 | 703,700 | — | — |
| 2026-05-18 | $13.44 | $19.95 | 873,900 | — | — |
| 2026-05-15 | $13.30 | $19.74 | 898,700 | — | — |
| 2026-05-14 | $13.14 | $19.50 | 667,800 | — | — |
| 2026-05-13 | $12.32 | $18.28 | 351,000 | — | — |
| 2026-05-12 | $12.34 | $18.31 | 546,500 | — | — |
| 2026-05-11 | $12.67 | $18.80 | 518,300 | — | — |
| 2026-05-08 | $13.22 | $19.62 | 495,600 | — | — |
| 2026-05-07 | $12.98 | $19.26 | 358,200 | — | — |
| 2026-05-06 | $13.10 | $19.44 | 312,000 | — | — |
| 2026-05-05 | $12.77 | $18.95 | 383,000 | — | — |
| 2026-05-04 | $12.50 | $18.55 | 764,300 | — | — |
| 2026-05-01 | $13.47 | $19.99 | 525,900 | — | — |
| 2026-04-30 | $13.38 | $19.86 | 442,900 | — | — |
| 2026-04-29 | $13.25 | $19.66 | 488,400 | — | — |
| 2026-04-28 | $13.57 | $20.14 | 582,100 | — | — |
| 2026-04-27 | $13.27 | $19.69 | 684,400 | — | — |
| 2026-04-24 | $13.03 | $19.34 | 1,036,600 | — | — |
| 2026-04-23 | $12.02 | $17.84 | 377,900 | — | — |
| 2026-04-22 | $11.58 | $17.19 | 258,400 | — | — |
| 2026-04-21 | $11.82 | $17.54 | 354,100 | — | — |
| 2026-04-20 | $11.78 | $17.48 | 305,600 | — | — |
| 2026-04-17 | $11.63 | $17.26 | 330,800 | — | — |
| 2026-04-16 | $11.33 | $16.81 | 409,300 | — | — |
| 2026-04-15 | $10.75 | $15.95 | 330,200 | — | — |
| 2026-04-14 | $11.00 | $16.32 | 297,900 | — | — |
| 2026-04-13 | $11.03 | $16.37 | 258,000 | — | — |
| 2026-04-10 | $11.01 | $16.34 | 235,300 | — | — |
| 2026-04-09 | $11.13 | $16.52 | 340,800 | — | — |
| 2026-04-08 | $11.20 | $16.62 | 445,200 | — | — |
| 2026-04-07 | $10.74 | $15.94 | 277,000 | — | — |
| 2026-04-06 | $10.68 | $15.85 | 230,800 | — | — |
| 2026-04-02 | $10.64 | $15.79 | 264,400 | — | — |
| 2026-04-01 | $10.51 | $15.60 | 285,500 | — | — |
| 2026-03-31 | $10.40 | $15.43 | 387,700 | — | — |
| 2026-03-30 | $10.15 | $15.06 | 281,200 | — | — |
| 2026-03-27 | $10.22 | $15.17 | 318,000 | — | — |
| 2026-03-26 | $10.35 | $15.36 | 315,900 | — | — |
| 2026-03-25 | $10.38 | $15.40 | 241,400 | — | — |
| 2026-03-24 | $10.19 | $15.12 | 405,100 | — | — |
| 2026-03-23 | $9.95 | $14.74 | 495,300 | — | — |
| 2026-03-20 | $9.65 | $14.29 | 761,000 | — | — |
| 2026-03-19 | $9.58 | $14.19 | 367,500 | — | — |
| 2026-03-18 | $9.51 | $14.08 | 338,200 | — | — |
| 2026-03-17 | $9.55 | $14.14 | 424,900 | — | — |
| 2026-03-16 | $9.53 | $14.11 | 339,700 | — | — |
| 2026-03-13 | $9.53 | $14.11 | 437,200 | — | — |
| 2026-03-12 | $9.50 | $14.07 | 545,900 | — | — |
| 2026-03-11 | $9.74 | $14.43 | 354,300 | — | — |
| 2026-03-10 | $10.03 | $14.85 | 353,300 | — | — |
| 2026-03-09 | $9.94 | $14.72 | 585,100 | — | — |
| 2026-03-06 | $10.15 | $15.03 | 565,100 | — | — |
| 2026-03-05 | $10.81 | $16.01 | 331,800 | — | — |
| 2026-03-04 | $11.26 | $16.68 | 408,200 | — | — |
| 2026-03-03 | $11.01 | $16.31 | 402,300 | — | — |
| 2026-03-02 | $11.11 | $16.45 | 667,500 | — | — |
| 2026-02-27 | $11.03 | $16.34 | 618,300 | — | — |
| 2026-02-26 | $11.09 | $16.42 | 665,400 | — | — |
| 2026-02-25 | $10.67 | $15.80 | 392,200 | — | — |
| 2026-02-24 | $10.85 | $16.07 | 390,000 | — | — |
| 2026-02-23 | $10.96 | $16.23 | 703,300 | — | — |
| 2026-02-20 | $11.76 | $17.42 | 1,092,300 | — | — |
| 2026-02-19 | $11.49 | $17.02 | 500,400 | — | — |
| 2026-02-18 | $11.66 | $17.27 | 582,000 | — | — |
| 2026-02-17 | $11.58 | $17.15 | 566,100 | — | — |
| 2026-02-13 | $11.28 | $16.71 | 414,700 | — | — |
| 2026-02-12 | $11.14 | $16.50 | 759,400 | — | — |
| 2026-02-11 | $11.82 | $17.51 | 390,200 | — | — |
| 2026-02-10 | $11.80 | $17.48 | 530,300 | — | — |
| 2026-02-09 | $11.60 | $17.18 | 681,500 | — | — |
| 2026-02-06 | $11.47 | $16.99 | 616,100 | — | — |
| 2026-02-05 | $11.47 | $16.99 | 1,021,300 | — | — |
| 2026-02-04 | $11.78 | $17.45 | 1,132,400 | — | — |
| 2026-02-03 | $11.08 | $16.41 | 1,621,800 | — | — |
| 2026-02-02 | $10.77 | $15.95 | 720,800 | — | — |
| 2026-01-30 | $10.09 | $14.94 | 490,700 | — | — |
| 2026-01-29 | $10.35 | $15.33 | 485,700 | — | — |
| 2026-01-28 | $10.05 | $14.88 | 406,700 | — | — |
| 2026-01-27 | $10.33 | $15.30 | 406,700 | — | — |
| 2026-01-26 | $10.35 | $15.33 | 338,700 | — | — |
| 2026-01-23 | $10.57 | $15.65 | 414,700 | — | — |
| 2026-01-22 | $10.71 | $15.86 | 432,500 | — | — |
| 2026-01-21 | $10.54 | $15.61 | 430,400 | — | — |
| 2026-01-20 | $10.18 | $15.08 | 459,000 | — | — |
| 2026-01-16 | $10.39 | $15.39 | 429,300 | — | — |
| 2026-01-15 | $10.67 | $15.80 | 601,400 | — | — |
| 2026-01-14 | $10.41 | $15.42 | 502,700 | — | — |
| 2026-01-13 | $10.35 | $15.33 | 435,200 | — | — |
| 2026-01-12 | $10.42 | $15.43 | 426,200 | — | — |
| 2026-01-09 | $10.48 | $15.52 | 348,200 | — | — |
| 2026-01-08 | $10.43 | $15.45 | 498,400 | — | — |
| 2026-01-07 | $10.24 | $15.17 | 655,700 | — | — |
| 2026-01-06 | $10.40 | $15.40 | 1,147,600 | — | — |
| 2026-01-05 | $9.84 | $14.57 | 797,200 | — | — |
| 2026-01-02 | $9.15 | $13.55 | 702,700 | — | — |