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
- 1991-07-30 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $12.57 | 32,197 |
| 2026-09-03 | — | — | — | $12.78 | 13,378 |
| 2026-09-02 | — | — | — | $12.52 | 24,589 |
| 2026-09-01 | — | — | — | $12.25 | 24,890 |
| 2026-08-31 | — | — | — | $12.77 | 31,228 |
| 2026-08-28 | — | — | — | $12.32 | 46,876 |
| 2026-08-27 | $12.25 | $18.20 | 751,200 | $12.50 | 44,535 |
| 2026-08-26 | $12.61 | $18.73 | 1,188,600 | $13.87 | 79,278 |
| 2026-08-25 | $13.96 | $20.74 | 2,341,700 | $12.62 | 85,336 |
| 2026-08-24 | $12.86 | $18.69 | 1,358,600 | $12.60 | 57,139 |
| 2026-08-21 | $12.55 | $18.24 | 1,163,400 | $12.23 | 58,745 |
| 2026-08-20 | $11.96 | $17.38 | 1,129,800 | $12.17 | 29,365 |
| 2026-08-19 | $12.57 | $18.27 | 1,479,800 | $12.04 | 43,286 |
| 2026-08-18 | $11.85 | $17.22 | 1,230,500 | $11.74 | 66,147 |
| 2026-08-17 | $11.56 | $16.80 | 1,300,000 | $11.59 | 51,676 |
| 2026-08-14 | $11.48 | $16.68 | 1,088,000 | $11.21 | 46,655 |
| 2026-08-13 | $11.27 | $16.38 | 1,205,000 | $11.59 | 45,960 |
| 2026-08-12 | $11.48 | $16.68 | 1,556,200 | $11.84 | 62,214 |
| 2026-08-11 | $11.66 | $16.95 | 840,800 | $11.74 | 36,936 |
| 2026-08-10 | $11.76 | $17.09 | 1,392,600 | $12.55 | 57,746 |
| 2026-08-07 | $12.73 | $18.50 | 600,500 | $12.56 | 21,681 |
| 2026-08-06 | $12.41 | $18.04 | 1,481,900 | $13.15 | 31,054 |
| 2026-08-05 | $13.15 | $19.11 | 885,500 | $13.23 | 49,518 |
| 2026-08-04 | $13.10 | $19.04 | 910,100 | $12.90 | 33,858 |
| 2026-08-03 | $12.75 | $18.53 | 981,800 | $12.58 | 42,261 |
| 2026-07-31 | $12.25 | $17.80 | 2,020,700 | $13.19 | 93,619 |
| 2026-07-30 | $13.45 | $19.55 | 1,728,900 | $13.56 | 107,886 |
| 2026-07-29 | $13.26 | $19.27 | 2,970,500 | $14.59 | 137,923 |
| 2026-07-28 | $17.20 | $25.00 | 975,800 | $17.30 | 44,500 |
| 2026-07-27 | $16.94 | $24.62 | 655,500 | $16.74 | 29,295 |
| 2026-07-24 | $16.79 | $24.40 | 555,800 | $16.66 | 20,776 |
| 2026-07-23 | $16.71 | $24.28 | 686,600 | $16.49 | 25,782 |
| 2026-07-22 | $16.83 | $24.46 | 487,600 | $17.31 | 32,368 |
| 2026-07-21 | $17.07 | $24.81 | 1,117,300 | $16.91 | 69,716 |
| 2026-07-20 | $16.79 | $24.40 | 449,000 | $17.19 | 25,044 |
| 2026-07-17 | $16.96 | $24.65 | 479,700 | — | — |
| 2026-07-16 | $17.46 | $25.37 | 766,800 | — | — |
| 2026-07-15 | $17.21 | $25.01 | 537,500 | — | — |
| 2026-07-14 | $17.33 | $25.19 | 609,600 | — | — |
| 2026-07-13 | $16.51 | $23.99 | 845,400 | — | — |
| 2026-07-10 | $16.81 | $24.43 | 582,700 | — | — |
| 2026-07-09 | $16.83 | $24.46 | 629,300 | — | — |
| 2026-07-08 | $16.54 | $24.04 | 1,275,400 | — | — |
| 2026-07-07 | $17.32 | $25.17 | 684,400 | — | — |
| 2026-07-06 | $17.22 | $25.03 | 727,400 | — | — |
| 2026-07-02 | $17.21 | $25.01 | 871,100 | — | — |
| 2026-07-01 | $17.15 | $24.92 | 900,100 | — | — |
| 2026-06-30 | $17.11 | $24.87 | 721,000 | — | — |
| 2026-06-29 | $16.96 | $24.65 | 874,600 | — | — |
| 2026-06-26 | $17.22 | $25.03 | 1,346,200 | — | — |
| 2026-06-25 | $16.05 | $23.33 | 977,000 | — | — |
| 2026-06-24 | $15.71 | $22.83 | 1,058,500 | — | — |
| 2026-06-23 | $15.42 | $22.41 | 759,800 | — | — |
| 2026-06-22 | $15.35 | $22.31 | 916,200 | — | — |
| 2026-06-18 | $15.55 | $22.60 | 5,887,600 | — | — |
| 2026-06-17 | $15.19 | $22.08 | 1,261,700 | — | — |
| 2026-06-16 | $16.00 | $23.25 | 1,325,500 | — | — |
| 2026-06-15 | $16.25 | $23.62 | 1,394,900 | — | — |
| 2026-06-12 | $15.95 | $23.18 | 1,009,900 | — | — |
| 2026-06-11 | $16.08 | $23.37 | 1,567,400 | — | — |
| 2026-06-10 | $14.21 | $20.65 | 1,244,000 | — | — |
| 2026-06-09 | $14.66 | $21.31 | 1,354,300 | — | — |
| 2026-06-08 | $14.68 | $21.33 | 1,387,800 | — | — |
| 2026-06-05 | $14.53 | $21.12 | 1,291,600 | — | — |
| 2026-06-04 | $15.39 | $22.37 | 1,152,700 | — | — |
| 2026-06-03 | $15.57 | $22.63 | 1,057,700 | — | — |
| 2026-06-02 | $15.77 | $22.92 | 1,027,400 | — | — |
| 2026-06-01 | $15.70 | $22.41 | 1,586,900 | — | — |
| 2026-05-29 | $16.45 | $23.48 | 1,174,500 | — | — |
| 2026-05-28 | $16.62 | $23.72 | 2,157,300 | — | — |
| 2026-05-27 | $16.22 | $23.15 | 3,544,200 | — | — |
| 2026-05-26 | $16.56 | $23.64 | 1,778,700 | — | — |
| 2026-05-22 | $16.75 | $23.91 | 548,000 | — | — |
| 2026-05-21 | $16.38 | $23.38 | 936,800 | — | — |
| 2026-05-20 | $16.08 | $22.95 | 915,700 | — | — |
| 2026-05-19 | $15.28 | $21.81 | 1,166,400 | — | — |
| 2026-05-18 | $15.74 | $22.47 | 1,416,300 | — | — |
| 2026-05-15 | $15.76 | $22.50 | 796,500 | — | — |
| 2026-05-14 | $16.32 | $23.30 | 757,800 | — | — |
| 2026-05-13 | $15.88 | $22.67 | 941,200 | — | — |
| 2026-05-12 | $16.16 | $23.07 | 863,500 | — | — |
| 2026-05-11 | $16.78 | $23.95 | 924,400 | — | — |
| 2026-05-08 | $17.72 | $25.29 | 652,300 | — | — |
| 2026-05-07 | $17.43 | $24.88 | 1,002,100 | — | — |
| 2026-05-06 | $17.79 | $25.39 | 651,800 | — | — |
| 2026-05-05 | $17.12 | $24.44 | 680,500 | — | — |
| 2026-05-04 | $16.34 | $23.32 | 939,600 | — | — |
| 2026-05-01 | $17.58 | $25.09 | 730,900 | — | — |
| 2026-04-30 | $17.56 | $25.07 | 920,400 | — | — |
| 2026-04-29 | $16.75 | $23.91 | 772,000 | — | — |
| 2026-04-28 | $17.00 | $24.27 | 597,100 | — | — |
| 2026-04-27 | $17.50 | $24.98 | 1,071,000 | — | — |
| 2026-04-24 | $17.12 | $24.44 | 965,900 | — | — |
| 2026-04-23 | $17.27 | $24.65 | 717,800 | — | — |
| 2026-04-22 | $17.57 | $25.08 | 643,700 | — | — |
| 2026-04-21 | $17.38 | $24.81 | 720,400 | — | — |
| 2026-04-20 | $17.97 | $25.65 | 806,600 | — | — |
| 2026-04-17 | $17.87 | $25.51 | 984,400 | — | — |
| 2026-04-16 | $16.85 | $24.05 | 591,600 | — | — |
| 2026-04-15 | $16.57 | $23.65 | 594,100 | — | — |