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
- 1989-08-23 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 | — | — | — | $11.49 | 61,831 |
| 2026-09-03 | — | — | — | $11.96 | 64,342 |
| 2026-09-02 | — | — | — | $11.94 | 126,913 |
| 2026-09-01 | — | — | — | $11.38 | 103,431 |
| 2026-08-31 | — | — | — | $11.69 | 47,216 |
| 2026-08-28 | — | — | — | $11.73 | 56,659 |
| 2026-08-27 | $11.74 | $11.74 | 1,372,000 | $11.58 | 69,540 |
| 2026-08-26 | $11.70 | $11.70 | 1,415,600 | $12.10 | 94,914 |
| 2026-08-25 | $11.64 | $11.64 | 1,047,800 | $11.58 | 65,143 |
| 2026-08-24 | $11.60 | $11.60 | 1,432,900 | $12.00 | 81,321 |
| 2026-08-21 | $11.95 | $11.95 | 1,212,600 | $11.89 | 62,097 |
| 2026-08-20 | $11.83 | $11.83 | 1,366,700 | $12.00 | 75,718 |
| 2026-08-19 | $12.15 | $12.15 | 2,055,800 | $11.81 | 154,737 |
| 2026-08-18 | $11.57 | $11.57 | 1,433,200 | $11.79 | 89,861 |
| 2026-08-17 | $11.87 | $11.87 | 1,594,100 | $11.51 | 92,444 |
| 2026-08-14 | $11.65 | $11.65 | 1,586,300 | $11.83 | 121,427 |
| 2026-08-13 | $11.89 | $11.89 | 1,645,300 | $11.54 | 138,680 |
| 2026-08-12 | $11.46 | $11.46 | 1,262,300 | $11.42 | 80,119 |
| 2026-08-11 | $11.49 | $11.49 | 2,286,400 | $11.57 | 211,129 |
| 2026-08-10 | $11.40 | $11.40 | 1,622,400 | $11.39 | 111,402 |
| 2026-08-07 | $11.47 | $11.47 | 1,520,300 | $11.28 | 140,514 |
| 2026-08-06 | $11.30 | $11.30 | 2,292,300 | $11.45 | 160,928 |
| 2026-08-05 | $11.40 | $11.40 | 3,299,100 | $11.62 | 227,177 |
| 2026-08-04 | $11.81 | $11.81 | 3,163,800 | $11.90 | 180,796 |
| 2026-08-03 | $11.90 | $11.90 | 5,097,500 | $12.24 | 370,014 |
| 2026-07-31 | $12.04 | $12.04 | 3,802,000 | $11.77 | 288,643 |
| 2026-07-30 | $11.53 | $11.53 | 4,761,000 | $10.45 | 402,671 |
| 2026-07-29 | $9.40 | $9.40 | 2,743,500 | $9.16 | 232,636 |
| 2026-07-28 | $9.19 | $9.19 | 2,485,000 | $9.47 | 178,425 |
| 2026-07-27 | $9.34 | $9.34 | 2,413,400 | $9.55 | 156,137 |
| 2026-07-24 | $9.40 | $9.40 | 1,190,300 | $9.63 | 68,134 |
| 2026-07-23 | $9.61 | $9.61 | 1,515,000 | $9.72 | 80,879 |
| 2026-07-22 | $9.83 | $9.83 | 1,184,200 | $9.90 | 68,721 |
| 2026-07-21 | $9.93 | $9.93 | 1,605,300 | $9.91 | 76,509 |
| 2026-07-20 | $10.01 | $10.01 | 1,029,500 | $10.19 | 64,457 |
| 2026-07-17 | $10.27 | $10.27 | 1,838,900 | — | — |
| 2026-07-16 | $10.33 | $10.33 | 1,814,000 | — | — |
| 2026-07-15 | $9.98 | $9.98 | 1,505,000 | — | — |
| 2026-07-14 | $9.67 | $9.67 | 1,647,500 | — | — |
| 2026-07-13 | $9.65 | $9.65 | 1,455,300 | — | — |
| 2026-07-10 | $9.62 | $9.62 | 1,571,700 | — | — |
| 2026-07-09 | $9.75 | $9.75 | 1,445,600 | — | — |
| 2026-07-08 | $9.26 | $9.26 | 1,241,400 | — | — |
| 2026-07-07 | $9.39 | $9.39 | 1,300,900 | — | — |
| 2026-07-06 | $9.51 | $9.51 | 1,644,200 | — | — |
| 2026-07-02 | $9.34 | $9.34 | 1,059,900 | — | — |
| 2026-07-01 | $9.31 | $9.31 | 1,669,600 | — | — |
| 2026-06-30 | $8.99 | $8.99 | 2,328,600 | — | — |
| 2026-06-29 | $9.10 | $9.10 | 2,726,500 | — | — |
| 2026-06-26 | $9.58 | $9.58 | 5,339,900 | — | — |
| 2026-06-25 | $9.51 | $9.51 | 1,641,800 | — | — |
| 2026-06-24 | $9.18 | $9.18 | 1,539,700 | — | — |
| 2026-06-23 | $8.83 | $8.83 | 2,757,100 | — | — |
| 2026-06-22 | $8.92 | $8.92 | 1,233,500 | — | — |
| 2026-06-18 | $9.31 | $9.31 | 5,065,600 | — | — |
| 2026-06-17 | $8.93 | $8.93 | 1,520,300 | — | — |
| 2026-06-16 | $9.31 | $9.31 | 1,745,600 | — | — |
| 2026-06-15 | $9.30 | $9.30 | 1,241,900 | — | — |
| 2026-06-12 | $9.10 | $9.10 | 1,303,000 | — | — |
| 2026-06-11 | $9.25 | $9.25 | 1,150,500 | — | — |
| 2026-06-10 | $9.17 | $9.17 | 1,949,600 | — | — |
| 2026-06-09 | $9.29 | $9.29 | 1,814,600 | — | — |
| 2026-06-08 | $9.07 | $9.07 | 1,631,200 | — | — |
| 2026-06-05 | $8.90 | $8.90 | 1,495,500 | — | — |
| 2026-06-04 | $9.12 | $9.12 | 1,887,700 | — | — |
| 2026-06-03 | $8.81 | $8.81 | 2,014,400 | — | — |
| 2026-06-02 | $8.75 | $8.75 | 3,375,000 | — | — |
| 2026-06-01 | $8.92 | $8.92 | 2,807,100 | — | — |
| 2026-05-29 | $8.97 | $8.97 | 4,429,500 | — | — |
| 2026-05-28 | $9.30 | $9.30 | 2,987,900 | — | — |
| 2026-05-27 | $9.20 | $9.20 | 3,923,500 | — | — |
| 2026-05-26 | $9.14 | $9.14 | 3,438,400 | — | — |
| 2026-05-22 | $8.90 | $8.90 | 4,241,600 | — | — |
| 2026-05-21 | $8.86 | $8.86 | 4,739,000 | — | — |
| 2026-05-20 | $8.83 | $8.83 | 3,325,700 | — | — |
| 2026-05-19 | $8.35 | $8.35 | 2,924,000 | — | — |
| 2026-05-18 | $8.56 | $8.56 | 2,840,900 | — | — |
| 2026-05-15 | $8.19 | $8.19 | 1,515,300 | — | — |
| 2026-05-14 | $8.43 | $8.43 | 3,333,800 | — | — |
| 2026-05-13 | $8.69 | $8.69 | 2,278,600 | — | — |
| 2026-05-12 | $8.61 | $8.61 | 1,728,200 | — | — |
| 2026-05-11 | $8.65 | $8.65 | 2,080,600 | — | — |
| 2026-05-08 | $9.05 | $9.05 | 1,596,300 | — | — |
| 2026-05-07 | $9.25 | $9.25 | 1,635,600 | — | — |
| 2026-05-06 | $9.18 | $9.18 | 1,466,200 | — | — |
| 2026-05-05 | $9.27 | $9.27 | 1,372,700 | — | — |
| 2026-05-04 | $9.09 | $9.09 | 1,703,100 | — | — |
| 2026-05-01 | $9.53 | $9.53 | 1,914,300 | — | — |
| 2026-04-30 | $9.40 | $9.40 | 2,152,200 | — | — |
| 2026-04-29 | $9.01 | $9.01 | 2,056,100 | — | — |
| 2026-04-28 | $9.34 | $9.34 | 3,466,100 | — | — |
| 2026-04-27 | $9.45 | $9.45 | 2,205,700 | — | — |
| 2026-04-24 | $9.54 | $9.54 | 1,997,900 | — | — |
| 2026-04-23 | $9.35 | $9.35 | 4,304,100 | — | — |
| 2026-04-22 | $9.52 | $9.52 | 2,136,800 | — | — |
| 2026-04-21 | $9.42 | $9.42 | 2,546,900 | — | — |
| 2026-04-20 | $9.63 | $9.63 | 1,548,600 | — | — |
| 2026-04-17 | $9.51 | $9.51 | 2,105,800 | — | — |
| 2026-04-16 | $9.24 | $9.24 | 1,871,400 | — | — |
| 2026-04-15 | $9.42 | $9.42 | 1,903,300 | — | — |
| 2026-04-14 | $9.61 | $9.61 | 2,962,400 | — | — |
| 2026-04-13 | $9.14 | $9.14 | 3,673,100 | — | — |
| 2026-04-10 | $9.42 | $9.42 | 4,849,700 | — | — |
| 2026-04-09 | $10.04 | $10.04 | 5,812,100 | — | — |
| 2026-04-08 | $10.34 | $10.34 | 3,834,900 | — | — |
| 2026-04-07 | $9.98 | $9.98 | 3,792,500 | — | — |
| 2026-04-06 | $9.56 | $9.56 | 2,374,600 | — | — |
| 2026-04-02 | $9.41 | $9.41 | 2,293,100 | — | — |
| 2026-04-01 | $9.39 | $9.39 | 2,050,700 | — | — |
| 2026-03-31 | $9.29 | $9.29 | 1,525,900 | — | — |
| 2026-03-30 | $8.91 | $8.91 | 2,061,200 | — | — |
| 2026-03-27 | $8.70 | $8.70 | 1,811,100 | — | — |
| 2026-03-26 | $9.15 | $9.15 | 1,668,400 | — | — |
| 2026-03-25 | $9.16 | $9.16 | 2,381,800 | — | — |
| 2026-03-24 | $9.11 | $9.11 | 1,751,100 | — | — |
| 2026-03-23 | $8.84 | $8.84 | 2,932,100 | — | — |
| 2026-03-20 | $8.36 | $8.36 | 4,695,300 | — | — |
| 2026-03-19 | $8.70 | $8.70 | 2,315,600 | — | — |
| 2026-03-18 | $8.86 | $8.86 | 2,678,700 | — | — |
| 2026-03-17 | $9.27 | $9.27 | 1,783,000 | — | — |
| 2026-03-16 | $9.11 | $9.11 | 2,578,200 | — | — |
| 2026-03-13 | $9.09 | $9.09 | 2,833,700 | — | — |
| 2026-03-12 | $9.35 | $9.35 | 1,938,200 | — | — |
| 2026-03-11 | $9.86 | $9.86 | 1,421,900 | — | — |
| 2026-03-10 | $9.65 | $9.65 | 2,044,400 | — | — |
| 2026-03-09 | $9.70 | $9.70 | 3,170,400 | — | — |
| 2026-03-06 | $9.70 | $9.70 | 2,564,600 | — | — |
| 2026-03-05 | $10.69 | $10.69 | 2,357,900 | — | — |
| 2026-03-04 | $10.80 | $10.80 | 1,993,600 | — | — |
| 2026-03-03 | $10.90 | $10.90 | 4,601,500 | — | — |
| 2026-03-02 | $11.15 | $11.15 | 6,253,800 | — | — |
| 2026-02-27 | $11.23 | $11.23 | 2,825,500 | — | — |
| 2026-02-26 | $11.32 | $11.32 | 1,823,600 | — | — |
| 2026-02-25 | $11.30 | $11.30 | 1,966,500 | — | — |
| 2026-02-24 | $11.22 | $11.22 | 1,937,600 | — | — |
| 2026-02-23 | $11.09 | $11.09 | 4,156,100 | — | — |
| 2026-02-20 | $11.33 | $11.33 | 2,243,000 | — | — |
| 2026-02-19 | $10.98 | $10.98 | 1,805,900 | — | — |
| 2026-02-18 | $11.15 | $11.15 | 2,872,700 | — | — |
| 2026-02-17 | $10.99 | $10.99 | 3,679,900 | — | — |
| 2026-02-13 | $10.94 | $10.94 | 4,276,200 | — | — |
| 2026-02-12 | $10.78 | $10.78 | 4,219,700 | — | — |
| 2026-02-11 | $10.75 | $10.75 | 3,671,900 | — | — |
| 2026-02-10 | $10.73 | $10.73 | 2,495,400 | — | — |
| 2026-02-09 | $10.61 | $10.61 | 3,603,100 | — | — |
| 2026-02-06 | $10.80 | $10.80 | 2,212,700 | — | — |
| 2026-02-05 | $10.59 | $10.59 | 2,995,700 | — | — |
| 2026-02-04 | $10.54 | $10.54 | 3,289,500 | — | — |
| 2026-02-03 | $10.27 | $10.27 | 3,483,200 | — | — |
| 2026-02-02 | $10.25 | $10.25 | 3,391,800 | — | — |
| 2026-01-30 | $10.22 | $10.22 | 2,947,700 | — | — |
| 2026-01-29 | $10.21 | $10.21 | 3,300,400 | — | — |
| 2026-01-28 | $10.35 | $10.35 | 2,383,500 | — | — |
| 2026-01-27 | $10.25 | $10.25 | 3,374,800 | — | — |
| 2026-01-26 | $10.01 | $10.01 | 3,378,600 | — | — |
| 2026-01-23 | $9.80 | $9.80 | 7,259,900 | — | — |
| 2026-01-22 | $9.93 | $9.93 | 2,719,700 | — | — |
| 2026-01-21 | $9.87 | $9.87 | 2,578,900 | — | — |
| 2026-01-20 | $9.35 | $9.35 | 2,399,400 | — | — |
| 2026-01-16 | $9.25 | $9.25 | 2,039,500 | — | — |
| 2026-01-15 | $9.46 | $9.46 | 2,475,000 | — | — |
| 2026-01-14 | $9.39 | $9.39 | 3,346,800 | — | — |
| 2026-01-13 | $9.19 | $9.19 | 2,763,200 | — | — |
| 2026-01-12 | $9.37 | $9.37 | 6,373,600 | — | — |
| 2026-01-09 | $9.62 | $9.62 | 9,507,000 | — | — |
| 2026-01-08 | $9.71 | $9.71 | 22,996,900 | — | — |
| 2026-01-07 | $7.38 | $7.38 | 3,319,400 | — | — |
| 2026-01-06 | $7.41 | $7.41 | 5,204,200 | — | — |
| 2026-01-05 | $7.26 | $7.26 | 1,878,000 | — | — |
| 2026-01-02 | $7.00 | $7.00 | 2,935,900 | — | — |