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
- 1986-09-10 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 | — | — | — | $13.07 | 567 |
| 2026-09-03 | — | — | — | $13.19 | 1,371 |
| 2026-09-02 | — | — | — | $13.20 | 165 |
| 2026-09-01 | — | — | — | $12.32 | 267 |
| 2026-08-31 | — | — | — | $12.19 | 867 |
| 2026-08-28 | — | — | — | $12.03 | 1,054 |
| 2026-08-27 | $12.04 | $14.44 | 14,700 | $11.97 | 785 |
| 2026-08-26 | $12.34 | $14.80 | 22,700 | $11.31 | 348 |
| 2026-08-25 | $11.58 | $13.88 | 19,400 | $11.18 | 937 |
| 2026-08-24 | $11.07 | $13.27 | 14,100 | $11.70 | 400 |
| 2026-08-21 | $11.47 | $13.75 | 9,100 | $11.73 | 73 |
| 2026-08-20 | $12.05 | $14.45 | 31,500 | $12.40 | 204 |
| 2026-08-19 | $12.18 | $14.60 | 19,400 | $12.34 | 194 |
| 2026-08-18 | $11.83 | $14.18 | 30,200 | $12.80 | 594 |
| 2026-08-17 | $12.66 | $15.18 | 31,500 | $13.37 | 765 |
| 2026-08-14 | $12.76 | $15.30 | 22,200 | $13.82 | 479 |
| 2026-08-13 | $13.61 | $16.32 | 18,600 | $13.55 | 195 |
| 2026-08-12 | $13.32 | $15.97 | 12,800 | $13.26 | 444 |
| 2026-08-11 | $13.44 | $16.11 | 12,000 | $13.60 | 56 |
| 2026-08-10 | $13.72 | $16.45 | 23,600 | $14.64 | 546 |
| 2026-08-07 | $14.18 | $17.00 | 20,900 | $14.76 | 203 |
| 2026-08-06 | $15.06 | $18.06 | 31,500 | $14.47 | 480 |
| 2026-08-05 | $14.39 | $17.25 | 28,200 | $16.80 | 1,321 |
| 2026-08-04 | $17.56 | $21.05 | 38,600 | $16.62 | 394 |
| 2026-08-03 | $16.66 | $19.98 | 14,500 | $16.50 | 195 |
| 2026-07-31 | $16.12 | $19.33 | 20,900 | $16.45 | 916 |
| 2026-07-30 | $16.58 | $19.88 | 13,000 | $16.85 | 303 |
| 2026-07-29 | $17.19 | $20.61 | 12,100 | $17.30 | 1,330 |
| 2026-07-28 | $17.18 | $20.60 | 10,700 | $16.65 | 48 |
| 2026-07-27 | $17.01 | $20.39 | 15,600 | $16.83 | 227 |
| 2026-07-24 | $16.22 | $19.45 | 17,000 | $15.58 | 252 |
| 2026-07-23 | $15.80 | $18.94 | 30,700 | $14.70 | 541 |
| 2026-07-22 | $15.17 | $18.19 | 16,200 | $14.21 | 197 |
| 2026-07-21 | $14.69 | $17.61 | 30,600 | $13.85 | 448 |
| 2026-07-20 | $13.67 | $16.39 | 15,900 | $14.94 | 368 |
| 2026-07-17 | $14.84 | $17.79 | 27,600 | — | — |
| 2026-07-16 | $14.68 | $17.60 | 14,000 | — | — |
| 2026-07-15 | $14.43 | $17.30 | 32,400 | — | — |
| 2026-07-14 | $13.59 | $16.29 | 12,600 | — | — |
| 2026-07-13 | $13.78 | $16.52 | 45,000 | — | — |
| 2026-07-10 | $14.10 | $16.91 | 16,600 | — | — |
| 2026-07-09 | $13.26 | $15.90 | 8,000 | — | — |
| 2026-07-08 | $13.20 | $15.83 | 16,100 | — | — |
| 2026-07-07 | $13.26 | $15.90 | 7,600 | — | — |
| 2026-07-06 | $13.38 | $16.04 | 19,100 | — | — |
| 2026-07-02 | $13.78 | $16.52 | 14,500 | — | — |
| 2026-07-01 | $14.53 | $17.42 | 18,500 | — | — |
| 2026-06-30 | $14.01 | $16.80 | 15,500 | — | — |
| 2026-06-29 | $14.84 | $17.79 | 20,100 | — | — |
| 2026-06-26 | $14.75 | $17.69 | 79,600 | — | — |
| 2026-06-25 | $15.13 | $18.14 | 31,500 | — | — |
| 2026-06-24 | $15.37 | $18.43 | 19,900 | — | — |
| 2026-06-23 | $14.04 | $16.83 | 11,400 | — | — |
| 2026-06-22 | $13.39 | $16.05 | 16,600 | — | — |
| 2026-06-18 | $13.55 | $16.25 | 22,100 | — | — |
| 2026-06-17 | $13.87 | $16.63 | 20,600 | — | — |
| 2026-06-16 | $14.74 | $17.67 | 15,900 | — | — |
| 2026-06-15 | $15.12 | $18.13 | 14,800 | — | — |
| 2026-06-12 | $15.87 | $19.03 | 26,800 | — | — |
| 2026-06-11 | $15.57 | $18.67 | 24,900 | — | — |
| 2026-06-10 | $15.00 | $17.98 | 32,000 | — | — |
| 2026-06-09 | $14.34 | $17.19 | 25,900 | — | — |
| 2026-06-08 | $14.08 | $16.88 | 23,800 | — | — |
| 2026-06-05 | $13.77 | $16.51 | 9,700 | — | — |
| 2026-06-04 | $13.38 | $16.04 | 14,100 | — | — |
| 2026-06-03 | $12.80 | $15.35 | 20,600 | — | — |
| 2026-06-02 | $13.33 | $15.98 | 16,900 | — | — |
| 2026-06-01 | $13.71 | $16.44 | 24,100 | — | — |
| 2026-05-29 | $13.53 | $16.22 | 13,300 | — | — |
| 2026-05-28 | $13.95 | $16.73 | 17,500 | — | — |
| 2026-05-27 | $12.73 | $15.26 | 34,300 | — | — |
| 2026-05-26 | $12.61 | $15.12 | 25,000 | — | — |
| 2026-05-22 | $11.98 | $14.36 | 8,400 | — | — |
| 2026-05-21 | $12.23 | $14.66 | 7,200 | — | — |
| 2026-05-20 | $11.85 | $14.21 | 43,100 | — | — |
| 2026-05-19 | $10.82 | $12.97 | 19,900 | — | — |
| 2026-05-18 | $10.25 | $12.29 | 10,600 | — | — |
| 2026-05-15 | $10.28 | $12.33 | 7,300 | — | — |
| 2026-05-14 | $11.10 | $13.31 | 10,400 | — | — |
| 2026-05-13 | $10.63 | $12.75 | 10,700 | — | — |
| 2026-05-12 | $10.35 | $12.41 | 5,400 | — | — |
| 2026-05-11 | $10.05 | $12.05 | 14,700 | — | — |
| 2026-05-08 | $10.32 | $12.37 | 7,200 | — | — |
| 2026-05-07 | $10.33 | $12.39 | 6,100 | — | — |
| 2026-05-06 | $9.86 | $11.82 | 7,100 | — | — |
| 2026-05-05 | $9.88 | $11.85 | 10,200 | — | — |
| 2026-05-04 | $9.46 | $11.34 | 21,700 | — | — |
| 2026-05-01 | $9.71 | $11.64 | 5,200 | — | — |
| 2026-04-30 | $10.10 | $12.11 | 16,100 | — | — |
| 2026-04-29 | $9.74 | $11.68 | 11,000 | — | — |
| 2026-04-28 | $10.64 | $12.76 | 42,900 | — | — |
| 2026-04-27 | $9.76 | $11.70 | 11,600 | — | — |
| 2026-04-24 | $9.75 | $11.69 | 4,300 | — | — |
| 2026-04-23 | $9.75 | $11.69 | 8,600 | — | — |
| 2026-04-22 | $9.53 | $11.43 | 16,700 | — | — |
| 2026-04-21 | $8.90 | $10.67 | 4,400 | — | — |
| 2026-04-20 | $9.35 | $11.21 | 6,400 | — | — |
| 2026-04-17 | $9.79 | $11.74 | 6,500 | — | — |
| 2026-04-16 | $9.45 | $11.33 | 10,200 | — | — |
| 2026-04-15 | $9.12 | $10.93 | 11,200 | — | — |