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
- 1993-11-02 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 | — | — | — | $12.36 | 378,895 |
| 2026-09-03 | — | — | — | $13.17 | 432,742 |
| 2026-09-02 | — | — | — | $12.68 | 1,272,594 |
| 2026-09-01 | — | — | — | $12.71 | 747,909 |
| 2026-08-31 | — | — | — | $12.91 | 804,515 |
| 2026-08-28 | — | — | — | $12.21 | 667,893 |
| 2026-08-27 | $12.26 | $17.96 | 10,841,400 | $11.76 | 694,498 |
| 2026-08-26 | $11.75 | $17.21 | 9,072,300 | $11.14 | 847,411 |
| 2026-08-25 | $11.52 | $16.87 | 9,625,200 | $11.53 | 794,812 |
| 2026-08-24 | $11.86 | $17.37 | 4,986,000 | $12.11 | 415,046 |
| 2026-08-21 | $12.34 | $18.07 | 4,926,200 | $12.31 | 392,760 |
| 2026-08-20 | $12.18 | $17.84 | 5,742,100 | $12.26 | 465,007 |
| 2026-08-19 | $12.06 | $17.66 | 4,324,100 | $12.22 | 323,409 |
| 2026-08-18 | $12.13 | $17.77 | 6,590,200 | $12.45 | 588,746 |
| 2026-08-17 | $12.22 | $17.90 | 9,854,100 | $11.45 | 1,041,690 |
| 2026-08-14 | $11.37 | $16.65 | 6,023,000 | $11.02 | 558,214 |
| 2026-08-13 | $10.90 | $15.96 | 4,719,600 | $10.87 | 325,518 |
| 2026-08-12 | $11.02 | $16.14 | 5,429,100 | $10.99 | 365,408 |
| 2026-08-11 | $11.06 | $16.20 | 6,095,300 | $10.96 | 433,026 |
| 2026-08-10 | $10.99 | $16.10 | 9,604,300 | $10.18 | 790,682 |
| 2026-08-07 | $9.87 | $14.46 | 5,444,400 | $9.96 | 488,611 |
| 2026-08-06 | $10.05 | $14.72 | 9,545,100 | $9.79 | 637,493 |
| 2026-08-05 | $9.54 | $13.97 | 8,537,800 | $10.17 | 760,000 |
| 2026-08-04 | $10.09 | $14.78 | 10,880,100 | $10.01 | 1,215,857 |
| 2026-08-03 | $10.27 | $15.04 | 9,028,900 | $10.29 | 791,931 |
| 2026-07-31 | $10.48 | $15.35 | 13,031,800 | $10.07 | 852,302 |
| 2026-07-30 | $9.85 | $14.43 | 14,308,100 | $9.27 | 1,606,136 |
| 2026-07-29 | $9.33 | $13.67 | 9,966,500 | $9.75 | 571,363 |
| 2026-07-28 | $9.17 | $13.43 | 10,076,500 | $9.46 | 848,609 |
| 2026-07-27 | $9.41 | $13.78 | 9,458,500 | $9.82 | 786,417 |
| 2026-07-24 | $10.20 | $14.94 | 6,412,000 | $10.37 | 449,354 |
| 2026-07-23 | $10.34 | $15.14 | 13,883,300 | $11.00 | 1,566,607 |
| 2026-07-22 | $10.72 | $15.70 | 8,405,100 | $10.68 | 630,873 |
| 2026-07-21 | $10.53 | $15.42 | 12,006,400 | $10.21 | 1,048,755 |
| 2026-07-20 | $10.10 | $14.79 | 8,161,400 | $9.95 | 971,874 |
| 2026-07-17 | $10.02 | $14.68 | 8,615,900 | — | — |
| 2026-07-16 | $9.64 | $14.12 | 6,396,500 | — | — |
| 2026-07-15 | $9.84 | $14.41 | 7,059,200 | — | — |
| 2026-07-14 | $9.86 | $14.44 | 6,383,000 | — | — |
| 2026-07-13 | $9.68 | $14.18 | 5,829,600 | — | — |
| 2026-07-10 | $9.39 | $13.75 | 4,896,500 | — | — |
| 2026-07-09 | $9.40 | $13.77 | 7,025,600 | — | — |
| 2026-07-08 | $9.70 | $14.21 | 15,373,000 | — | — |
| 2026-07-07 | $9.15 | $13.40 | 11,204,500 | — | — |
| 2026-07-06 | $8.56 | $12.54 | 9,391,800 | — | — |
| 2026-07-02 | $8.66 | $12.68 | 10,415,100 | — | — |
| 2026-07-01 | $8.57 | $12.55 | 15,466,000 | — | — |
| 2026-06-30 | $9.18 | $13.45 | 13,427,400 | — | — |
| 2026-06-29 | $9.55 | $13.99 | 8,598,600 | — | — |
| 2026-06-26 | $9.59 | $14.05 | 14,931,200 | — | — |
| 2026-06-25 | $9.77 | $14.31 | 8,766,900 | — | — |
| 2026-06-24 | $9.52 | $13.94 | 16,333,000 | — | — |
| 2026-06-23 | $10.07 | $14.75 | 4,646,600 | — | — |
| 2026-06-22 | $10.20 | $14.94 | 8,593,700 | — | — |
| 2026-06-18 | $10.04 | $14.70 | 13,122,300 | — | — |
| 2026-06-17 | $10.30 | $15.09 | 10,224,100 | — | — |
| 2026-06-16 | $10.35 | $15.16 | 12,644,600 | — | — |
| 2026-06-15 | $10.66 | $15.61 | 13,728,100 | — | — |
| 2026-06-12 | $11.49 | $16.83 | 7,277,600 | — | — |
| 2026-06-11 | $11.49 | $16.83 | 8,884,000 | — | — |
| 2026-06-10 | $12.02 | $17.60 | 6,371,400 | — | — |
| 2026-06-09 | $11.59 | $16.98 | 7,262,100 | — | — |
| 2026-06-08 | $11.90 | $17.43 | 6,310,100 | — | — |
| 2026-06-05 | $11.51 | $16.86 | 10,355,400 | — | — |
| 2026-06-04 | $12.27 | $17.97 | 14,312,500 | — | — |
| 2026-06-03 | $12.01 | $17.59 | 8,475,800 | — | — |
| 2026-06-02 | $11.73 | $17.18 | 6,400,900 | — | — |
| 2026-06-01 | $11.53 | $16.89 | 8,451,100 | — | — |
| 2026-05-29 | $11.21 | $16.27 | 9,855,400 | — | — |
| 2026-05-28 | $11.30 | $16.40 | 5,896,500 | — | — |
| 2026-05-27 | $11.48 | $16.66 | 9,094,100 | — | — |
| 2026-05-26 | $12.12 | $17.59 | 8,757,200 | — | — |
| 2026-05-22 | $12.31 | $17.87 | 5,651,700 | — | — |
| 2026-05-21 | $12.21 | $17.72 | 9,004,100 | — | — |
| 2026-05-20 | $12.28 | $17.83 | 6,059,700 | — | — |
| 2026-05-19 | $12.73 | $18.48 | 8,053,800 | — | — |
| 2026-05-18 | $12.85 | $18.65 | 10,122,400 | — | — |
| 2026-05-15 | $12.42 | $18.03 | 6,489,400 | — | — |
| 2026-05-14 | $12.12 | $17.59 | 6,176,700 | — | — |
| 2026-05-13 | $12.00 | $17.42 | 5,607,100 | — | — |
| 2026-05-12 | $12.06 | $17.51 | 5,820,800 | — | — |
| 2026-05-11 | $11.86 | $17.22 | 5,190,100 | — | — |
| 2026-05-08 | $11.42 | $16.58 | 5,327,700 | — | — |
| 2026-05-07 | $11.41 | $16.56 | 6,520,800 | — | — |
| 2026-05-06 | $11.58 | $16.81 | 11,248,800 | — | — |
| 2026-05-05 | $12.41 | $18.01 | 7,043,700 | — | — |
| 2026-05-04 | $12.29 | $17.84 | 7,016,100 | — | — |
| 2026-05-01 | $11.99 | $17.40 | 11,432,900 | — | — |
| 2026-04-30 | $12.22 | $17.74 | 9,343,700 | — | — |
| 2026-04-29 | $12.35 | $17.93 | 7,523,300 | — | — |
| 2026-04-28 | $11.82 | $17.16 | 7,631,000 | — | — |
| 2026-04-27 | $11.46 | $16.63 | 10,152,500 | — | — |
| 2026-04-24 | $11.33 | $16.45 | 7,999,600 | — | — |
| 2026-04-23 | $11.14 | $16.17 | 18,392,500 | — | — |
| 2026-04-22 | $10.81 | $15.69 | 12,220,900 | — | — |
| 2026-04-21 | $10.56 | $15.33 | 11,704,400 | — | — |
| 2026-04-20 | $9.77 | $14.18 | 8,045,100 | — | — |
| 2026-04-17 | $9.42 | $13.67 | 15,493,200 | — | — |
| 2026-04-16 | $10.41 | $15.11 | 8,562,600 | — | — |
| 2026-04-15 | $9.92 | $14.40 | 9,065,700 | — | — |
| 2026-04-14 | $9.88 | $14.34 | 12,124,500 | — | — |
| 2026-04-13 | $10.56 | $15.33 | 12,294,900 | — | — |
| 2026-04-10 | $10.05 | $14.59 | 9,089,300 | — | — |
| 2026-04-09 | $10.14 | $14.72 | 9,697,200 | — | — |
| 2026-04-08 | $10.33 | $14.99 | 22,644,900 | — | — |
| 2026-04-07 | $11.23 | $16.30 | 11,309,800 | — | — |
| 2026-04-06 | $10.59 | $15.37 | 4,540,100 | — | — |
| 2026-04-02 | $10.61 | $15.40 | 8,081,700 | — | — |
| 2026-04-01 | $10.35 | $15.02 | 10,544,800 | — | — |
| 2026-03-31 | $10.83 | $15.72 | 14,241,500 | — | — |
| 2026-03-30 | $11.05 | $16.04 | 11,166,900 | — | — |
| 2026-03-27 | $11.36 | $16.49 | 11,057,000 | — | — |
| 2026-03-26 | $11.26 | $16.34 | 6,666,200 | — | — |
| 2026-03-25 | $10.93 | $15.87 | 8,667,900 | — | — |
| 2026-03-24 | $10.89 | $15.81 | 7,408,500 | — | — |
| 2026-03-23 | $10.72 | $15.56 | 14,747,500 | — | — |
| 2026-03-20 | $10.91 | $15.84 | 14,178,800 | — | — |
| 2026-03-19 | $10.72 | $15.56 | 9,028,000 | — | — |
| 2026-03-18 | $10.74 | $15.59 | 11,459,000 | — | — |
| 2026-03-17 | $10.72 | $15.56 | 13,003,600 | — | — |
| 2026-03-16 | $10.14 | $14.72 | 9,519,700 | — | — |
| 2026-03-13 | $10.29 | $14.94 | 16,893,100 | — | — |
| 2026-03-12 | $9.85 | $14.30 | 9,660,400 | — | — |
| 2026-03-11 | $9.82 | $14.25 | 12,450,500 | — | — |
| 2026-03-10 | $9.50 | $13.79 | 13,788,600 | — | — |
| 2026-03-09 | $9.27 | $13.46 | 18,032,700 | — | — |
| 2026-03-06 | $8.97 | $13.02 | 11,628,600 | — | — |
| 2026-03-05 | $8.84 | $12.83 | 11,478,200 | — | — |
| 2026-03-04 | $8.87 | $12.88 | 8,954,400 | — | — |
| 2026-03-03 | $8.83 | $12.82 | 13,681,800 | — | — |
| 2026-03-02 | $8.82 | $12.80 | 13,168,000 | — | — |
| 2026-02-27 | $8.51 | $12.21 | 6,224,200 | — | — |
| 2026-02-26 | $8.41 | $12.06 | 8,533,500 | — | — |
| 2026-02-25 | $8.34 | $11.96 | 7,461,100 | — | — |
| 2026-02-24 | $8.32 | $11.94 | 8,322,100 | — | — |
| 2026-02-23 | $8.36 | $11.99 | 9,894,400 | — | — |
| 2026-02-20 | $8.41 | $12.06 | 7,308,200 | — | — |
| 2026-02-19 | $8.50 | $12.19 | 11,067,000 | — | — |
| 2026-02-18 | $8.17 | $11.72 | 11,404,700 | — | — |
| 2026-02-17 | $7.92 | $11.36 | 10,640,300 | — | — |
| 2026-02-13 | $8.10 | $11.62 | 12,205,200 | — | — |
| 2026-02-12 | $8.14 | $11.68 | 10,504,100 | — | — |
| 2026-02-11 | $8.57 | $12.29 | 12,395,500 | — | — |
| 2026-02-10 | $8.27 | $11.86 | 8,891,600 | — | — |
| 2026-02-09 | $8.70 | $12.48 | 8,905,600 | — | — |
| 2026-02-06 | $8.66 | $12.42 | 11,486,600 | — | — |
| 2026-02-05 | $8.17 | $11.72 | 22,684,800 | — | — |
| 2026-02-04 | $7.95 | $11.40 | 13,996,100 | — | — |
| 2026-02-03 | $7.81 | $11.20 | 10,650,200 | — | — |
| 2026-02-02 | $7.59 | $10.89 | 9,356,500 | — | — |
| 2026-01-30 | $7.53 | $10.80 | 9,039,300 | — | — |
| 2026-01-29 | $7.54 | $10.82 | 11,421,800 | — | — |
| 2026-01-28 | $7.33 | $10.51 | 10,830,000 | — | — |
| 2026-01-27 | $7.44 | $10.67 | 7,489,500 | — | — |
| 2026-01-26 | $7.35 | $10.54 | 7,252,800 | — | — |
| 2026-01-23 | $7.30 | $10.47 | 9,466,400 | — | — |
| 2026-01-22 | $7.39 | $10.60 | 11,565,800 | — | — |
| 2026-01-21 | $7.36 | $10.56 | 15,914,000 | — | — |
| 2026-01-20 | $7.09 | $10.17 | 8,505,100 | — | — |
| 2026-01-16 | $7.15 | $10.26 | 10,540,200 | — | — |
| 2026-01-15 | $7.11 | $10.20 | 7,088,000 | — | — |
| 2026-01-14 | $7.13 | $10.23 | 13,249,200 | — | — |
| 2026-01-13 | $7.15 | $10.26 | 13,623,000 | — | — |
| 2026-01-12 | $6.75 | $9.68 | 9,642,000 | — | — |
| 2026-01-09 | $6.81 | $9.77 | 12,100,600 | — | — |
| 2026-01-08 | $7.03 | $10.08 | 18,568,700 | — | — |
| 2026-01-07 | $6.61 | $9.48 | 10,756,200 | — | — |
| 2026-01-06 | $6.64 | $9.53 | 13,835,600 | — | — |
| 2026-01-05 | $6.79 | $9.74 | 16,187,600 | — | — |
| 2026-01-02 | $6.47 | $9.28 | 12,972,400 | — | — |