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
- 1991-12-17 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 | — | — | — | $14.11 | 126,550 |
| 2026-09-03 | — | — | — | $14.71 | 110,683 |
| 2026-09-02 | — | — | — | $14.41 | 116,984 |
| 2026-09-01 | — | — | — | $14.51 | 135,183 |
| 2026-08-31 | — | — | — | $14.34 | 155,257 |
| 2026-08-28 | — | — | — | $14.05 | 186,225 |
| 2026-08-27 | $14.37 | $20.26 | 2,736,500 | $14.64 | 150,750 |
| 2026-08-26 | $14.76 | $20.81 | 2,601,800 | $14.51 | 200,516 |
| 2026-08-25 | $14.48 | $20.42 | 3,166,000 | $14.14 | 177,365 |
| 2026-08-24 | $14.27 | $20.12 | 2,105,200 | $14.18 | 129,832 |
| 2026-08-21 | $14.25 | $20.10 | 2,603,100 | $13.68 | 169,426 |
| 2026-08-20 | $13.70 | $19.32 | 2,370,400 | $13.71 | 91,563 |
| 2026-08-19 | $13.96 | $19.69 | 2,571,700 | $13.22 | 142,064 |
| 2026-08-18 | $12.97 | $18.29 | 2,182,400 | $12.95 | 129,031 |
| 2026-08-17 | $12.82 | $18.08 | 2,137,300 | $13.02 | 128,651 |
| 2026-08-14 | $13.04 | $18.39 | 2,062,400 | $12.72 | 103,916 |
| 2026-08-13 | $12.83 | $18.09 | 2,528,600 | $12.84 | 181,545 |
| 2026-08-12 | $12.69 | $17.90 | 2,361,800 | $12.50 | 113,286 |
| 2026-08-11 | $12.85 | $18.12 | 2,270,900 | $12.50 | 110,869 |
| 2026-08-10 | $12.64 | $17.82 | 2,006,400 | $12.67 | 102,840 |
| 2026-08-07 | $12.84 | $18.11 | 2,107,000 | $12.71 | 145,277 |
| 2026-08-06 | $12.54 | $17.68 | 4,266,700 | $13.19 | 279,773 |
| 2026-08-05 | $13.27 | $18.71 | 8,190,000 | $12.87 | 462,407 |
| 2026-08-04 | $10.78 | $15.20 | 2,860,700 | $10.59 | 133,966 |
| 2026-08-03 | $10.68 | $15.06 | 3,289,200 | $10.36 | 190,698 |
| 2026-07-31 | $10.11 | $14.26 | 2,880,300 | $10.25 | 156,786 |
| 2026-07-30 | $10.31 | $14.54 | 2,696,100 | $10.37 | 157,186 |
| 2026-07-29 | $10.43 | $14.71 | 3,889,100 | $10.28 | 262,888 |
| 2026-07-28 | $10.30 | $14.53 | 2,700,600 | $10.26 | 150,946 |
| 2026-07-27 | $10.14 | $14.30 | 3,139,000 | $10.34 | 189,304 |
| 2026-07-24 | $10.09 | $14.23 | 2,545,000 | $10.23 | 153,216 |
| 2026-07-23 | $10.10 | $14.24 | 3,013,500 | $10.18 | 182,702 |
| 2026-07-22 | $10.47 | $14.76 | 2,798,500 | $10.66 | 145,964 |
| 2026-07-21 | $10.47 | $14.76 | 1,849,300 | $10.53 | 64,750 |
| 2026-07-20 | $10.59 | $14.93 | 2,333,500 | $10.83 | 85,768 |
| 2026-07-17 | $10.72 | $15.12 | 2,668,500 | — | — |
| 2026-07-16 | $11.16 | $15.74 | 3,039,200 | — | — |
| 2026-07-15 | $10.15 | $14.31 | 2,645,500 | — | — |
| 2026-07-14 | $9.90 | $13.96 | 2,635,000 | — | — |
| 2026-07-13 | $10.17 | $14.34 | 2,818,800 | — | — |
| 2026-07-10 | $10.22 | $14.41 | 3,394,100 | — | — |
| 2026-07-09 | $10.41 | $14.68 | 2,765,600 | — | — |
| 2026-07-08 | $10.52 | $14.84 | 2,864,800 | — | — |
| 2026-07-07 | $11.19 | $15.78 | 3,753,200 | — | — |
| 2026-07-06 | $11.09 | $15.64 | 2,527,900 | — | — |
| 2026-07-02 | $11.02 | $15.54 | 3,336,000 | — | — |
| 2026-07-01 | $10.31 | $14.54 | 5,444,100 | — | — |
| 2026-06-30 | $10.39 | $14.65 | 3,922,700 | — | — |
| 2026-06-29 | $10.05 | $14.17 | 4,356,400 | — | — |
| 2026-06-26 | $9.95 | $14.03 | 22,384,200 | — | — |
| 2026-06-25 | $9.68 | $13.65 | 2,656,300 | — | — |
| 2026-06-24 | $9.76 | $13.76 | 2,744,000 | — | — |
| 2026-06-23 | $9.49 | $13.38 | 3,340,300 | — | — |
| 2026-06-22 | $9.60 | $13.54 | 2,641,300 | — | — |
| 2026-06-18 | $10.25 | $14.45 | 5,131,300 | — | — |
| 2026-06-17 | $10.16 | $14.33 | 3,162,200 | — | — |
| 2026-06-16 | $10.67 | $15.05 | 2,297,000 | — | — |
| 2026-06-15 | $10.70 | $15.09 | 2,725,900 | — | — |
| 2026-06-12 | $10.99 | $15.50 | 3,243,200 | — | — |
| 2026-06-11 | $10.90 | $15.37 | 3,561,400 | — | — |
| 2026-06-10 | $11.17 | $15.75 | 5,613,400 | — | — |
| 2026-06-09 | $11.18 | $15.77 | 5,207,400 | — | — |
| 2026-06-08 | $11.61 | $16.37 | 5,013,000 | — | — |
| 2026-06-05 | $10.83 | $15.27 | 2,999,200 | — | — |
| 2026-06-04 | $10.67 | $15.05 | 2,569,100 | — | — |
| 2026-06-03 | $10.46 | $14.75 | 2,338,500 | — | — |
| 2026-06-02 | $10.46 | $14.75 | 3,504,500 | — | — |
| 2026-06-01 | $10.76 | $15.17 | 2,643,400 | — | — |
| 2026-05-29 | $11.05 | $15.58 | 2,351,700 | — | — |
| 2026-05-28 | $11.44 | $15.72 | 2,366,700 | — | — |
| 2026-05-27 | $11.16 | $15.34 | 3,417,100 | — | — |
| 2026-05-26 | $10.80 | $14.84 | 3,060,900 | — | — |
| 2026-05-22 | $11.22 | $15.42 | 2,283,500 | — | — |
| 2026-05-21 | $11.35 | $15.60 | 2,240,400 | — | — |
| 2026-05-20 | $11.16 | $15.34 | 2,417,900 | — | — |
| 2026-05-19 | $10.61 | $14.58 | 2,530,600 | — | — |
| 2026-05-18 | $10.68 | $14.68 | 2,276,100 | — | — |
| 2026-05-15 | $10.61 | $14.58 | 2,437,200 | — | — |
| 2026-05-14 | $10.84 | $14.90 | 2,845,000 | — | — |
| 2026-05-13 | $10.91 | $15.00 | 2,266,100 | — | — |
| 2026-05-12 | $11.12 | $15.28 | 2,947,300 | — | — |
| 2026-05-11 | $11.07 | $15.22 | 2,628,100 | — | — |
| 2026-05-08 | $11.71 | $16.09 | 2,450,500 | — | — |
| 2026-05-07 | $11.72 | $16.11 | 2,698,600 | — | — |
| 2026-05-06 | $12.26 | $16.85 | 4,414,300 | — | — |
| 2026-05-05 | $11.64 | $16.00 | 2,470,400 | — | — |
| 2026-05-04 | $11.39 | $15.65 | 1,736,200 | — | — |
| 2026-05-01 | $11.92 | $16.38 | 1,728,500 | — | — |
| 2026-04-30 | $11.84 | $16.27 | 2,389,500 | — | — |
| 2026-04-29 | $11.29 | $15.52 | 1,752,800 | — | — |
| 2026-04-28 | $11.51 | $15.82 | 1,734,200 | — | — |
| 2026-04-27 | $11.49 | $15.79 | 2,838,700 | — | — |
| 2026-04-24 | $11.82 | $16.25 | 2,060,900 | — | — |
| 2026-04-23 | $11.69 | $16.07 | 2,111,000 | — | — |
| 2026-04-22 | $11.82 | $16.25 | 2,098,500 | — | — |
| 2026-04-21 | $11.73 | $16.12 | 2,107,500 | — | — |
| 2026-04-20 | $12.04 | $16.55 | 1,876,900 | — | — |
| 2026-04-17 | $11.80 | $16.22 | 1,879,100 | — | — |
| 2026-04-16 | $11.42 | $15.70 | 1,536,600 | — | — |
| 2026-04-15 | $11.41 | $15.68 | 2,055,500 | — | — |