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
- 1982-04-26 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 | — | — | — | $12.30 | 224,344 |
| 2026-09-03 | — | — | — | $12.56 | 143,583 |
| 2026-09-02 | — | — | — | $12.22 | 548,332 |
| 2026-09-01 | — | — | — | $11.88 | 247,561 |
| 2026-08-31 | — | — | — | $12.04 | 93,416 |
| 2026-08-28 | — | — | — | $11.77 | 78,890 |
| 2026-08-27 | $11.61 | $40.00 | 1,426,800 | $11.52 | 152,415 |
| 2026-08-26 | $11.36 | $39.14 | 1,217,500 | $11.23 | 98,020 |
| 2026-08-25 | $11.45 | $39.45 | 1,382,800 | $11.75 | 85,676 |
| 2026-08-24 | $12.27 | $42.28 | 831,300 | $12.44 | 68,940 |
| 2026-08-21 | $12.49 | $43.03 | 1,231,700 | $12.38 | 174,400 |
| 2026-08-20 | $12.27 | $42.28 | 903,900 | $12.20 | 78,127 |
| 2026-08-19 | $12.10 | $41.69 | 1,322,000 | $12.09 | 130,937 |
| 2026-08-18 | $11.85 | $40.83 | 1,095,900 | $12.03 | 86,425 |
| 2026-08-17 | $11.71 | $40.35 | 1,485,800 | $11.49 | 165,923 |
| 2026-08-14 | $11.53 | $39.73 | 785,900 | $11.30 | 56,533 |
| 2026-08-13 | $11.19 | $38.55 | 1,266,100 | $11.36 | 108,060 |
| 2026-08-12 | $11.48 | $39.55 | 643,000 | $11.58 | 64,094 |
| 2026-08-11 | $11.51 | $39.66 | 630,000 | $11.64 | 35,721 |
| 2026-08-10 | $11.51 | $39.66 | 1,027,300 | $11.21 | 44,213 |
| 2026-08-07 | $11.07 | $38.14 | 1,277,600 | $11.23 | 64,933 |
| 2026-08-06 | $11.30 | $38.93 | 1,069,700 | $11.10 | 55,492 |
| 2026-08-05 | $10.94 | $37.69 | 1,384,400 | $11.09 | 95,774 |
| 2026-08-04 | $11.14 | $38.38 | 1,152,700 | $11.02 | 92,107 |
| 2026-08-03 | $11.24 | $38.73 | 829,500 | $11.29 | 46,015 |
| 2026-07-31 | $11.70 | $40.31 | 866,800 | $11.67 | 66,644 |
| 2026-07-30 | $11.71 | $40.35 | 1,464,100 | $11.62 | 144,142 |
| 2026-07-29 | $11.54 | $39.76 | 1,026,700 | $11.52 | 68,534 |
| 2026-07-28 | $10.97 | $37.80 | 1,461,200 | $11.14 | 135,552 |
| 2026-07-27 | $11.45 | $39.45 | 916,900 | $11.63 | 70,861 |
| 2026-07-24 | $11.83 | $40.76 | 808,600 | $11.82 | 43,607 |
| 2026-07-23 | $12.05 | $41.52 | 1,598,500 | $12.10 | 121,991 |
| 2026-07-22 | $11.32 | $39.00 | 878,000 | $11.38 | 39,428 |
| 2026-07-21 | $11.54 | $39.76 | 787,000 | $11.39 | 64,308 |
| 2026-07-20 | $11.45 | $39.45 | 1,665,900 | $11.43 | 147,899 |
| 2026-07-17 | $11.37 | $39.18 | 1,055,500 | — | — |
| 2026-07-16 | $10.90 | $37.56 | 856,500 | — | — |
| 2026-07-15 | $10.87 | $37.45 | 909,400 | — | — |
| 2026-07-14 | $10.77 | $37.11 | 1,350,100 | — | — |
| 2026-07-13 | $10.89 | $37.52 | 2,307,600 | — | — |
| 2026-07-10 | $10.47 | $36.07 | 1,620,000 | — | — |
| 2026-07-09 | $10.35 | $35.66 | 925,800 | — | — |
| 2026-07-08 | $10.33 | $35.59 | 1,757,000 | — | — |
| 2026-07-07 | $10.05 | $34.63 | 878,100 | — | — |
| 2026-07-06 | $9.88 | $34.04 | 1,284,700 | — | — |
| 2026-07-02 | $9.69 | $33.39 | 1,487,300 | — | — |
| 2026-07-01 | $9.59 | $33.04 | 1,503,500 | — | — |
| 2026-06-30 | $9.82 | $33.83 | 2,120,200 | — | — |
| 2026-06-29 | $9.70 | $33.42 | 1,075,200 | — | — |
| 2026-06-26 | $9.67 | $33.32 | 1,775,000 | — | — |
| 2026-06-25 | $10.15 | $34.97 | 1,136,200 | — | — |
| 2026-06-24 | $10.50 | $36.18 | 1,990,700 | — | — |
| 2026-06-23 | $11.11 | $38.28 | 2,176,400 | — | — |
| 2026-06-22 | $11.29 | $38.90 | 2,425,900 | — | — |
| 2026-06-18 | $10.77 | $37.11 | 3,340,200 | — | — |
| 2026-06-17 | $10.74 | $37.00 | 1,968,700 | — | — |
| 2026-06-16 | $10.99 | $37.87 | 2,022,800 | — | — |
| 2026-06-15 | $11.39 | $39.24 | 2,601,900 | — | — |
| 2026-06-12 | $13.00 | $44.79 | 2,097,200 | — | — |
| 2026-06-11 | $13.42 | $46.24 | 1,635,600 | — | — |
| 2026-06-10 | $13.54 | $46.65 | 1,477,900 | — | — |
| 2026-06-09 | $13.58 | $46.79 | 2,794,800 | — | — |
| 2026-06-08 | $13.45 | $46.34 | 1,500,000 | — | — |
| 2026-06-05 | $13.47 | $46.41 | 1,218,900 | — | — |
| 2026-06-04 | $13.29 | $45.79 | 1,901,000 | — | — |
| 2026-06-03 | $13.19 | $45.45 | 1,050,100 | — | — |
| 2026-06-02 | $13.11 | $45.17 | 826,900 | — | — |
| 2026-06-01 | $12.79 | $44.07 | 851,300 | — | — |
| 2026-05-29 | $12.37 | $42.62 | 1,206,900 | — | — |
| 2026-05-28 | $12.63 | $43.52 | 1,439,900 | — | — |
| 2026-05-27 | $12.51 | $43.10 | 2,020,100 | — | — |
| 2026-05-26 | $13.45 | $46.34 | 1,076,900 | — | — |
| 2026-05-22 | $13.36 | $46.03 | 1,145,300 | — | — |
| 2026-05-21 | $13.27 | $45.72 | 1,562,800 | — | — |
| 2026-05-20 | $13.03 | $44.89 | 1,699,500 | — | — |
| 2026-05-19 | $13.46 | $46.38 | 1,481,600 | — | — |
| 2026-05-18 | $13.35 | $46.00 | 1,054,200 | — | — |
| 2026-05-15 | $13.52 | $46.58 | 1,147,600 | — | — |
| 2026-05-14 | $13.13 | $45.24 | 767,800 | — | — |
| 2026-05-13 | $13.19 | $45.45 | 2,022,900 | — | — |
| 2026-05-12 | $13.41 | $46.20 | 968,500 | — | — |
| 2026-05-11 | $13.32 | $45.89 | 1,554,200 | — | — |
| 2026-05-08 | $12.96 | $44.65 | 1,038,000 | — | — |
| 2026-05-07 | $12.84 | $44.24 | 2,107,400 | — | — |
| 2026-05-06 | $13.24 | $45.62 | 1,870,900 | — | — |
| 2026-05-05 | $14.29 | $49.24 | 2,484,700 | — | — |
| 2026-05-04 | $13.87 | $47.79 | 1,305,400 | — | — |
| 2026-05-01 | $13.70 | $47.20 | 970,800 | — | — |
| 2026-04-30 | $13.82 | $47.62 | 1,713,900 | — | — |
| 2026-04-29 | $13.71 | $47.24 | 1,733,400 | — | — |
| 2026-04-28 | $13.10 | $45.14 | 1,871,900 | — | — |
| 2026-04-27 | $12.72 | $43.83 | 1,292,900 | — | — |
| 2026-04-24 | $12.87 | $44.34 | 916,800 | — | — |
| 2026-04-23 | $12.88 | $44.38 | 1,674,800 | — | — |
| 2026-04-22 | $13.17 | $45.38 | 1,476,100 | — | — |
| 2026-04-21 | $12.73 | $43.86 | 1,254,600 | — | — |
| 2026-04-20 | $12.61 | $43.45 | 1,760,600 | — | — |
| 2026-04-17 | $12.16 | $41.90 | 3,697,100 | — | — |
| 2026-04-16 | $13.12 | $45.20 | 2,145,200 | — | — |
| 2026-04-15 | $12.78 | $44.03 | 1,952,900 | — | — |
| 2026-04-14 | $12.80 | $44.10 | 3,069,600 | — | — |
| 2026-04-13 | $12.98 | $44.72 | 2,930,800 | — | — |
| 2026-04-10 | $12.75 | $43.93 | 2,690,500 | — | — |
| 2026-04-09 | $12.08 | $41.62 | 2,626,500 | — | — |
| 2026-04-08 | $12.46 | $42.93 | 4,960,800 | — | — |
| 2026-04-07 | $13.60 | $46.86 | 5,787,300 | — | — |
| 2026-04-06 | $12.48 | $43.00 | 928,200 | — | — |
| 2026-04-02 | $12.43 | $42.83 | 2,473,400 | — | — |
| 2026-04-01 | $12.08 | $41.62 | 5,548,200 | — | — |
| 2026-03-31 | $12.96 | $44.65 | 3,280,600 | — | — |
| 2026-03-30 | $13.11 | $45.17 | 2,570,400 | — | — |
| 2026-03-27 | $12.71 | $43.79 | 2,497,200 | — | — |
| 2026-03-26 | $12.76 | $43.96 | 2,101,400 | — | — |
| 2026-03-25 | $12.89 | $44.41 | 2,062,100 | — | — |
| 2026-03-24 | $12.77 | $44.00 | 2,749,200 | — | — |
| 2026-03-23 | $12.23 | $42.14 | 3,656,100 | — | — |
| 2026-03-20 | $12.25 | $42.21 | 4,225,300 | — | — |
| 2026-03-19 | $12.40 | $42.72 | 2,905,800 | — | — |
| 2026-03-18 | $12.03 | $41.45 | 3,219,000 | — | — |
| 2026-03-17 | $12.16 | $41.90 | 3,056,600 | — | — |
| 2026-03-16 | $11.85 | $40.83 | 4,117,900 | — | — |
| 2026-03-13 | $11.31 | $38.97 | 5,293,200 | — | — |
| 2026-03-12 | $10.60 | $36.52 | 5,091,900 | — | — |
| 2026-03-11 | $10.05 | $34.63 | 4,296,800 | — | — |
| 2026-03-10 | $9.55 | $32.90 | 2,580,500 | — | — |
| 2026-03-09 | $9.35 | $32.22 | 3,346,700 | — | — |
| 2026-03-06 | $8.96 | $30.87 | 3,313,300 | — | — |
| 2026-03-05 | $8.60 | $29.63 | 2,888,000 | — | — |
| 2026-03-04 | $8.60 | $29.63 | 2,311,700 | — | — |
| 2026-03-03 | $8.68 | $29.91 | 3,457,000 | — | — |
| 2026-03-02 | $8.91 | $30.70 | 2,205,200 | — | — |
| 2026-02-27 | $8.92 | $30.73 | 2,800,000 | — | — |
| 2026-02-26 | $8.11 | $27.94 | 3,093,200 | — | — |
| 2026-02-25 | $8.51 | $29.32 | 2,500,900 | — | — |
| 2026-02-24 | $8.91 | $30.70 | 2,007,700 | — | — |
| 2026-02-23 | $8.77 | $30.22 | 2,396,600 | — | — |
| 2026-02-20 | $8.74 | $30.11 | 2,406,200 | — | — |
| 2026-02-19 | $8.85 | $30.49 | 3,730,100 | — | — |
| 2026-02-18 | $8.09 | $27.87 | 2,349,600 | — | — |
| 2026-02-17 | $7.74 | $26.67 | 2,355,000 | — | — |
| 2026-02-13 | $7.96 | $27.43 | 1,860,500 | — | — |
| 2026-02-12 | $7.68 | $26.46 | 3,548,200 | — | — |
| 2026-02-11 | $7.59 | $26.15 | 3,443,500 | — | — |
| 2026-02-10 | $7.12 | $24.53 | 1,745,400 | — | — |
| 2026-02-09 | $7.02 | $24.19 | 2,509,700 | — | — |
| 2026-02-06 | $7.36 | $25.36 | 3,873,300 | — | — |
| 2026-02-05 | $6.88 | $23.70 | 2,495,200 | — | — |
| 2026-02-04 | $7.29 | $25.12 | 2,323,800 | — | — |
| 2026-02-03 | $7.19 | $24.77 | 3,457,300 | — | — |
| 2026-02-02 | $7.06 | $24.33 | 1,435,100 | — | — |
| 2026-01-30 | $7.12 | $24.53 | 1,404,000 | — | — |
| 2026-01-29 | $7.48 | $25.77 | 1,279,600 | — | — |
| 2026-01-28 | $7.41 | $25.53 | 1,646,500 | — | — |
| 2026-01-27 | $7.31 | $25.19 | 1,112,500 | — | — |
| 2026-01-26 | $7.22 | $24.88 | 1,730,200 | — | — |
| 2026-01-23 | $7.47 | $25.74 | 2,354,300 | — | — |
| 2026-01-22 | $7.05 | $24.29 | 2,898,000 | — | — |
| 2026-01-21 | $6.31 | $21.74 | 1,513,500 | — | — |
| 2026-01-20 | $6.30 | $21.71 | 2,044,900 | — | — |
| 2026-01-16 | $6.31 | $21.74 | 4,441,100 | — | — |
| 2026-01-15 | $7.15 | $24.64 | 668,600 | — | — |
| 2026-01-14 | $7.44 | $25.63 | 1,243,400 | — | — |
| 2026-01-13 | $7.07 | $24.36 | 1,259,800 | — | — |
| 2026-01-12 | $6.81 | $23.46 | 1,199,400 | — | — |
| 2026-01-09 | $6.87 | $23.67 | 1,383,800 | — | — |
| 2026-01-08 | $6.41 | $22.09 | 1,102,100 | — | — |
| 2026-01-07 | $6.37 | $21.95 | 1,106,900 | — | — |
| 2026-01-06 | $6.74 | $23.22 | 1,054,100 | — | — |
| 2026-01-05 | $6.66 | $22.95 | 824,000 | — | — |
| 2026-01-02 | $6.66 | $22.95 | 1,558,400 | — | — |