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 — 2026
| 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 | — | — |
| 2026-04-14 | $11.47 | $15.76 | 2,171,400 | — | — |
| 2026-04-13 | $11.31 | $15.54 | 3,064,600 | — | — |
| 2026-04-10 | $10.86 | $14.93 | 1,937,900 | — | — |
| 2026-04-09 | $10.60 | $14.57 | 2,189,400 | — | — |
| 2026-04-08 | $10.83 | $14.89 | 3,360,300 | — | — |
| 2026-04-07 | $10.56 | $14.51 | 6,966,100 | — | — |
| 2026-04-06 | $10.59 | $14.56 | 3,965,700 | — | — |
| 2026-04-02 | $10.85 | $14.91 | 3,146,700 | — | — |
| 2026-04-01 | $11.00 | $15.12 | 5,888,200 | — | — |
| 2026-03-31 | $10.74 | $14.76 | 5,033,100 | — | — |
| 2026-03-30 | $9.72 | $13.36 | 3,049,500 | — | — |
| 2026-03-27 | $9.53 | $13.10 | 2,850,300 | — | — |
| 2026-03-26 | $9.38 | $12.89 | 3,114,000 | — | — |
| 2026-03-25 | $9.69 | $13.32 | 2,496,300 | — | — |
| 2026-03-24 | $9.64 | $13.25 | 3,767,800 | — | — |
| 2026-03-23 | $9.57 | $13.15 | 3,552,800 | — | — |
| 2026-03-20 | $9.25 | $12.71 | 5,827,500 | — | — |
| 2026-03-19 | $9.65 | $13.26 | 2,904,600 | — | — |
| 2026-03-18 | $9.94 | $13.66 | 3,161,100 | — | — |
| 2026-03-17 | $10.30 | $14.16 | 5,164,900 | — | — |
| 2026-03-16 | $9.72 | $13.36 | 4,187,700 | — | — |
| 2026-03-13 | $9.30 | $12.78 | 4,916,500 | — | — |
| 2026-03-12 | $9.42 | $12.95 | 5,095,600 | — | — |
| 2026-03-11 | $9.81 | $13.48 | 4,577,400 | — | — |
| 2026-03-10 | $10.10 | $13.88 | 3,741,500 | — | — |
| 2026-03-09 | $10.29 | $14.14 | 5,696,300 | — | — |
| 2026-03-06 | $10.72 | $14.73 | 3,809,400 | — | — |
| 2026-03-05 | $11.20 | $15.39 | 4,155,800 | — | — |
| 2026-03-04 | $11.69 | $16.07 | 3,346,700 | — | — |
| 2026-03-03 | $11.39 | $15.65 | 6,059,500 | — | — |
| 2026-03-02 | $12.34 | $16.96 | 5,479,300 | — | — |
| 2026-02-27 | $13.22 | $17.77 | 5,762,300 | — | — |
| 2026-02-26 | $14.19 | $19.08 | 8,204,300 | — | — |
| 2026-02-25 | $14.41 | $19.37 | 3,746,600 | — | — |
| 2026-02-24 | $14.61 | $19.64 | 1,888,400 | — | — |
| 2026-02-23 | $14.55 | $19.56 | 2,755,200 | — | — |
| 2026-02-20 | $14.97 | $20.12 | 3,112,900 | — | — |
| 2026-02-19 | $14.89 | $20.02 | 1,771,300 | — | — |
| 2026-02-18 | $14.58 | $19.60 | 2,295,100 | — | — |
| 2026-02-17 | $14.44 | $19.41 | 2,547,400 | — | — |
| 2026-02-13 | $14.54 | $19.55 | 1,393,000 | — | — |
| 2026-02-12 | $14.38 | $19.33 | 2,044,800 | — | — |
| 2026-02-11 | $14.60 | $19.63 | 1,987,000 | — | — |
| 2026-02-10 | $14.39 | $19.34 | 2,072,500 | — | — |
| 2026-02-09 | $14.32 | $19.25 | 2,330,300 | — | — |
| 2026-02-06 | $14.64 | $19.68 | 2,064,200 | — | — |
| 2026-02-05 | $14.27 | $19.18 | 2,032,500 | — | — |
| 2026-02-04 | $14.71 | $19.77 | 2,242,300 | — | — |
| 2026-02-03 | $14.14 | $19.01 | 1,840,000 | — | — |
| 2026-02-02 | $14.32 | $19.25 | 1,913,800 | — | — |
| 2026-01-30 | $14.21 | $19.10 | 3,173,000 | — | — |
| 2026-01-29 | $13.74 | $18.47 | 1,953,200 | — | — |
| 2026-01-28 | $13.95 | $18.75 | 1,891,800 | — | — |
| 2026-01-27 | $14.00 | $18.82 | 2,983,900 | — | — |
| 2026-01-26 | $14.40 | $19.36 | 2,549,700 | — | — |
| 2026-01-23 | $14.72 | $19.79 | 2,104,700 | — | — |
| 2026-01-22 | $15.08 | $20.27 | 2,978,700 | — | — |
| 2026-01-21 | $14.91 | $20.04 | 2,220,900 | — | — |
| 2026-01-20 | $15.09 | $20.29 | 2,274,900 | — | — |
| 2026-01-16 | $15.03 | $20.20 | 1,836,100 | — | — |
| 2026-01-15 | $15.17 | $20.39 | 2,201,500 | — | — |
| 2026-01-14 | $14.86 | $19.98 | 2,235,100 | — | — |
| 2026-01-13 | $15.06 | $20.25 | 2,105,500 | — | — |
| 2026-01-12 | $14.94 | $20.08 | 2,373,300 | — | — |
| 2026-01-09 | $15.08 | $20.27 | 2,272,400 | — | — |
| 2026-01-08 | $14.70 | $19.76 | 2,632,000 | — | — |
| 2026-01-07 | $14.59 | $19.61 | 2,685,100 | — | — |
| 2026-01-06 | $14.75 | $19.83 | 4,384,400 | — | — |
| 2026-01-05 | $14.17 | $19.05 | 3,727,500 | — | — |
| 2026-01-02 | $13.89 | $18.67 | 2,827,400 | — | — |