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
- 1986-09-25 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 | — | — | — | $14.06 | 29,099 |
| 2026-09-03 | — | — | — | $14.00 | 34,103 |
| 2026-09-02 | — | — | — | $14.33 | 38,516 |
| 2026-09-01 | — | — | — | $14.42 | 35,332 |
| 2026-08-31 | — | — | — | $14.43 | 18,556 |
| 2026-08-28 | — | — | — | $14.42 | 23,318 |
| 2026-08-27 | $14.46 | $18.85 | 403,900 | $14.42 | 31,420 |
| 2026-08-26 | $14.46 | $18.85 | 472,000 | $14.38 | 26,481 |
| 2026-08-25 | $14.49 | $18.89 | 326,100 | $14.73 | 17,670 |
| 2026-08-24 | $14.67 | $19.12 | 398,500 | $14.96 | 25,751 |
| 2026-08-21 | $14.93 | $19.46 | 295,700 | $14.87 | 13,021 |
| 2026-08-20 | $14.73 | $19.20 | 420,000 | $14.64 | 26,072 |
| 2026-08-19 | $14.83 | $19.33 | 484,300 | $15.18 | 24,250 |
| 2026-08-18 | $14.90 | $19.42 | 530,400 | $15.07 | 33,710 |
| 2026-08-17 | $15.27 | $19.91 | 428,000 | $15.28 | 31,594 |
| 2026-08-14 | $15.21 | $19.83 | 461,400 | $15.13 | 29,211 |
| 2026-08-13 | $15.23 | $19.85 | 667,000 | $15.06 | 40,455 |
| 2026-08-12 | $14.96 | $19.50 | 660,100 | $14.69 | 70,617 |
| 2026-08-11 | $14.51 | $18.91 | 648,000 | $14.70 | 41,024 |
| 2026-08-10 | $14.68 | $19.14 | 645,800 | $15.26 | 32,570 |
| 2026-08-07 | $14.95 | $19.49 | 639,800 | $14.92 | 31,783 |
| 2026-08-06 | $14.86 | $19.37 | 503,200 | $14.99 | 22,080 |
| 2026-08-05 | $14.93 | $19.46 | 890,100 | $15.03 | 41,624 |
| 2026-08-04 | $15.00 | $19.55 | 1,084,600 | $15.03 | 71,445 |
| 2026-08-03 | $14.91 | $19.44 | 854,200 | $14.93 | 66,728 |
| 2026-07-31 | $14.79 | $19.28 | 661,400 | $14.89 | 54,386 |
| 2026-07-30 | $14.80 | $19.29 | 942,000 | $14.98 | 47,413 |
| 2026-07-29 | $15.01 | $19.57 | 858,700 | $15.09 | 51,890 |
| 2026-07-28 | $15.26 | $19.89 | 756,600 | $15.35 | 58,592 |
| 2026-07-27 | $15.49 | $20.19 | 998,800 | $16.28 | 72,404 |
| 2026-07-24 | $16.30 | $21.25 | 988,600 | $16.56 | 75,615 |
| 2026-07-23 | $16.88 | $22.00 | 971,900 | $17.35 | 61,885 |
| 2026-07-22 | $17.32 | $22.58 | 541,800 | $17.62 | 29,521 |
| 2026-07-21 | $17.63 | $22.98 | 478,600 | $17.51 | 27,894 |
| 2026-07-20 | $17.42 | $22.71 | 451,700 | $17.67 | 24,602 |
| 2026-07-17 | $17.65 | $23.01 | 406,500 | — | — |
| 2026-07-16 | $17.79 | $23.19 | 714,300 | — | — |
| 2026-07-15 | $17.17 | $22.38 | 637,000 | — | — |
| 2026-07-14 | $17.43 | $22.72 | 574,100 | — | — |
| 2026-07-13 | $17.41 | $22.70 | 518,100 | — | — |
| 2026-07-10 | $17.15 | $22.36 | 549,200 | — | — |
| 2026-07-09 | $17.46 | $22.76 | 465,400 | — | — |
| 2026-07-08 | $17.18 | $22.40 | 554,100 | — | — |
| 2026-07-07 | $17.24 | $22.47 | 722,200 | — | — |
| 2026-07-06 | $17.22 | $22.45 | 482,400 | — | — |
| 2026-07-02 | $17.46 | $22.76 | 647,700 | — | — |
| 2026-07-01 | $17.45 | $22.75 | 612,400 | — | — |
| 2026-06-30 | $17.35 | $22.62 | 575,300 | — | — |
| 2026-06-29 | $17.55 | $22.88 | 872,900 | — | — |
| 2026-06-26 | $17.47 | $22.77 | 1,994,100 | — | — |
| 2026-06-25 | $17.31 | $22.56 | 697,400 | — | — |
| 2026-06-24 | $16.84 | $21.95 | 2,200,600 | — | — |
| 2026-06-23 | $17.15 | $22.36 | 871,000 | — | — |
| 2026-06-22 | $16.92 | $22.06 | 891,600 | — | — |
| 2026-06-18 | $16.85 | $21.97 | 1,152,900 | — | — |
| 2026-06-17 | $16.59 | $21.63 | 797,000 | — | — |
| 2026-06-16 | $17.38 | $22.66 | 928,100 | — | — |
| 2026-06-15 | $17.77 | $23.09 | 646,000 | — | — |
| 2026-06-12 | $18.16 | $23.59 | 615,500 | — | — |
| 2026-06-11 | $18.28 | $23.75 | 586,200 | — | — |
| 2026-06-10 | $17.69 | $22.98 | 779,500 | — | — |
| 2026-06-09 | $18.03 | $23.42 | 840,400 | — | — |
| 2026-06-08 | $18.09 | $23.50 | 1,563,400 | — | — |
| 2026-06-05 | $17.75 | $23.06 | 734,800 | — | — |
| 2026-06-04 | $17.76 | $23.07 | 738,800 | — | — |
| 2026-06-03 | $17.52 | $22.76 | 585,500 | — | — |
| 2026-06-02 | $17.50 | $22.74 | 942,000 | — | — |
| 2026-06-01 | $17.55 | $22.80 | 984,700 | — | — |
| 2026-05-29 | $17.24 | $22.40 | 1,340,300 | — | — |
| 2026-05-28 | $17.52 | $22.76 | 791,600 | — | — |
| 2026-05-27 | $17.25 | $22.41 | 824,600 | — | — |
| 2026-05-26 | $17.11 | $22.23 | 601,600 | — | — |
| 2026-05-22 | $16.69 | $21.68 | 730,300 | — | — |
| 2026-05-21 | $16.59 | $21.55 | 919,900 | — | — |
| 2026-05-20 | $16.40 | $21.31 | 1,677,000 | — | — |
| 2026-05-19 | $16.13 | $20.96 | 1,032,100 | — | — |
| 2026-05-18 | $15.92 | $20.68 | 657,400 | — | — |
| 2026-05-15 | $15.52 | $20.16 | 873,200 | — | — |
| 2026-05-14 | $15.55 | $20.20 | 1,063,300 | — | — |
| 2026-05-13 | $15.00 | $19.49 | 764,000 | — | — |
| 2026-05-12 | $14.79 | $19.21 | 898,100 | — | — |
| 2026-05-11 | $15.04 | $19.54 | 532,700 | — | — |
| 2026-05-08 | $15.58 | $20.24 | 1,027,200 | — | — |
| 2026-05-07 | $15.14 | $19.67 | 746,700 | — | — |
| 2026-05-06 | $15.06 | $19.57 | 551,800 | — | — |
| 2026-05-05 | $14.68 | $19.07 | 672,800 | — | — |
| 2026-05-04 | $14.57 | $18.93 | 2,171,200 | — | — |
| 2026-05-01 | $15.15 | $19.68 | 1,158,900 | — | — |
| 2026-04-30 | $15.08 | $19.59 | 716,000 | — | — |
| 2026-04-29 | $14.90 | $19.36 | 944,800 | — | — |
| 2026-04-28 | $14.94 | $19.41 | 1,005,300 | — | — |
| 2026-04-27 | $15.04 | $19.54 | 769,300 | — | — |
| 2026-04-24 | $14.80 | $19.23 | 1,402,300 | — | — |
| 2026-04-23 | $14.83 | $19.27 | 977,000 | — | — |
| 2026-04-22 | $14.75 | $19.16 | 877,100 | — | — |
| 2026-04-21 | $14.81 | $19.24 | 744,600 | — | — |
| 2026-04-20 | $14.86 | $19.31 | 912,400 | — | — |
| 2026-04-17 | $14.87 | $19.32 | 892,500 | — | — |
| 2026-04-16 | $14.30 | $18.58 | 1,170,000 | — | — |
| 2026-04-15 | $13.75 | $17.86 | 867,100 | — | — |
| 2026-04-14 | $14.11 | $18.33 | 803,500 | — | — |
| 2026-04-13 | $13.96 | $18.14 | 663,300 | — | — |
| 2026-04-10 | $14.01 | $18.20 | 499,800 | — | — |
| 2026-04-09 | $13.95 | $18.12 | 969,600 | — | — |
| 2026-04-08 | $14.14 | $18.37 | 1,014,200 | — | — |
| 2026-04-07 | $13.64 | $17.72 | 727,200 | — | — |
| 2026-04-06 | $13.75 | $17.86 | 772,000 | — | — |
| 2026-04-02 | $13.77 | $17.89 | 830,200 | — | — |
| 2026-04-01 | $13.37 | $17.37 | 729,900 | — | — |
| 2026-03-31 | $13.13 | $17.06 | 555,800 | — | — |
| 2026-03-30 | $12.86 | $16.71 | 750,600 | — | — |
| 2026-03-27 | $12.89 | $16.75 | 461,400 | — | — |
| 2026-03-26 | $12.86 | $16.71 | 635,700 | — | — |
| 2026-03-25 | $13.09 | $17.01 | 416,300 | — | — |
| 2026-03-24 | $12.86 | $16.71 | 885,700 | — | — |
| 2026-03-23 | $12.74 | $16.55 | 1,259,300 | — | — |
| 2026-03-20 | $12.18 | $15.82 | 1,516,400 | — | — |
| 2026-03-19 | $12.10 | $15.72 | 1,526,700 | — | — |
| 2026-03-18 | $11.61 | $15.08 | 673,200 | — | — |
| 2026-03-17 | $11.69 | $15.19 | 515,400 | — | — |
| 2026-03-16 | $11.76 | $15.20 | 583,600 | — | — |
| 2026-03-13 | $11.75 | $15.19 | 841,100 | — | — |
| 2026-03-12 | $11.46 | $14.81 | 1,024,200 | — | — |
| 2026-03-11 | $12.08 | $15.61 | 703,300 | — | — |
| 2026-03-10 | $12.47 | $16.12 | 342,200 | — | — |
| 2026-03-09 | $12.52 | $16.18 | 658,200 | — | — |
| 2026-03-06 | $12.53 | $16.20 | 772,000 | — | — |
| 2026-03-05 | $13.31 | $17.20 | 549,200 | — | — |
| 2026-03-04 | $13.75 | $17.77 | 541,500 | — | — |
| 2026-03-03 | $13.52 | $17.48 | 428,500 | — | — |
| 2026-03-02 | $13.51 | $17.46 | 454,200 | — | — |
| 2026-02-27 | $13.59 | $17.57 | 645,000 | — | — |
| 2026-02-26 | $13.55 | $17.51 | 750,000 | — | — |
| 2026-02-25 | $13.14 | $16.98 | 279,600 | — | — |
| 2026-02-24 | $13.27 | $17.15 | 312,600 | — | — |
| 2026-02-23 | $13.18 | $17.04 | 639,200 | — | — |
| 2026-02-20 | $13.90 | $17.97 | 1,060,100 | — | — |
| 2026-02-19 | $13.63 | $17.62 | 515,600 | — | — |
| 2026-02-18 | $13.47 | $17.41 | 784,800 | — | — |
| 2026-02-17 | $13.48 | $17.42 | 665,300 | — | — |
| 2026-02-13 | $13.24 | $17.11 | 532,100 | — | — |
| 2026-02-12 | $13.22 | $17.09 | 684,600 | — | — |
| 2026-02-11 | $13.70 | $17.71 | 445,100 | — | — |
| 2026-02-10 | $13.57 | $17.54 | 773,600 | — | — |
| 2026-02-09 | $13.43 | $17.36 | 539,000 | — | — |
| 2026-02-06 | $13.56 | $17.53 | 979,600 | — | — |
| 2026-02-05 | $13.62 | $17.60 | 772,600 | — | — |
| 2026-02-04 | $13.65 | $17.64 | 1,091,500 | — | — |
| 2026-02-03 | $13.50 | $17.45 | 890,200 | — | — |
| 2026-02-02 | $13.33 | $17.23 | 1,294,400 | — | — |
| 2026-01-30 | $12.30 | $15.90 | 861,700 | — | — |
| 2026-01-29 | $12.69 | $16.40 | 1,593,400 | — | — |
| 2026-01-28 | $12.46 | $16.11 | 1,502,900 | — | — |
| 2026-01-27 | $12.46 | $16.11 | 649,200 | — | — |
| 2026-01-26 | $12.48 | $16.13 | 900,400 | — | — |
| 2026-01-23 | $12.66 | $16.36 | 497,700 | — | — |
| 2026-01-22 | $12.95 | $16.74 | 625,600 | — | — |
| 2026-01-21 | $12.87 | $16.64 | 1,043,900 | — | — |
| 2026-01-20 | $12.31 | $15.91 | 646,800 | — | — |
| 2026-01-16 | $12.42 | $16.05 | 638,800 | — | — |
| 2026-01-15 | $12.73 | $16.45 | 986,600 | — | — |
| 2026-01-14 | $12.40 | $16.03 | 1,333,000 | — | — |
| 2026-01-13 | $12.47 | $16.12 | 1,154,600 | — | — |
| 2026-01-12 | $12.56 | $16.23 | 3,424,600 | — | — |
| 2026-01-09 | $12.85 | $16.61 | 620,400 | — | — |
| 2026-01-08 | $12.80 | $16.54 | 837,000 | — | — |
| 2026-01-07 | $12.42 | $16.05 | 786,400 | — | — |
| 2026-01-06 | $12.60 | $16.29 | 1,171,600 | — | — |
| 2026-01-05 | $12.20 | $15.77 | 1,337,700 | — | — |
| 2026-01-02 | $11.45 | $14.80 | 554,500 | — | — |