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
- 1990-03-23 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 | — | — | — | $13.89 | 221,318 |
| 2026-09-03 | — | — | — | $13.91 | 315,618 |
| 2026-09-02 | — | — | — | $13.47 | 514,056 |
| 2026-09-01 | — | — | — | $13.61 | 402,513 |
| 2026-08-31 | — | — | — | $13.85 | 464,889 |
| 2026-08-28 | — | — | — | $14.02 | 393,271 |
| 2026-08-27 | $13.95 | $67.45 | 6,465,000 | $13.97 | 359,353 |
| 2026-08-26 | $14.09 | $68.13 | 6,777,500 | $14.16 | 638,434 |
| 2026-08-25 | $14.10 | $68.18 | 8,683,500 | $14.42 | 832,137 |
| 2026-08-24 | $14.10 | $68.18 | 3,481,900 | $14.16 | 247,907 |
| 2026-08-21 | $14.16 | $68.47 | 8,014,900 | $14.21 | 398,072 |
| 2026-08-20 | $14.12 | $68.27 | 6,034,500 | $14.38 | 367,885 |
| 2026-08-19 | $14.44 | $69.82 | 6,608,700 | $14.92 | 638,154 |
| 2026-08-18 | $14.86 | $71.85 | 5,465,100 | $14.97 | 457,464 |
| 2026-08-17 | $14.94 | $72.24 | 4,727,900 | $14.93 | 354,494 |
| 2026-08-14 | $15.01 | $72.58 | 4,333,000 | $15.08 | 309,540 |
| 2026-08-13 | $15.02 | $72.62 | 6,269,900 | $14.96 | 581,939 |
| 2026-08-12 | $14.93 | $72.19 | 4,357,300 | $14.92 | 370,323 |
| 2026-08-11 | $14.77 | $71.41 | 3,717,900 | $14.66 | 290,780 |
| 2026-08-10 | $14.65 | $70.83 | 6,598,100 | $14.50 | 427,923 |
| 2026-08-07 | $14.55 | $70.35 | 3,719,200 | $14.43 | 420,745 |
| 2026-08-06 | $14.47 | $69.96 | 6,873,400 | $14.80 | 708,186 |
| 2026-08-05 | $14.77 | $71.41 | 6,634,000 | $14.88 | 471,820 |
| 2026-08-04 | $14.88 | $71.95 | 10,763,300 | $14.57 | 811,408 |
| 2026-08-03 | $14.50 | $70.11 | 5,559,400 | $14.39 | 366,770 |
| 2026-07-31 | $14.29 | $69.09 | 7,446,900 | $14.40 | 345,433 |
| 2026-07-30 | $14.32 | $69.24 | 4,476,900 | $14.39 | 282,832 |
| 2026-07-29 | $14.28 | $69.05 | 5,899,900 | $14.44 | 467,011 |
| 2026-07-28 | $14.49 | $70.06 | 6,682,000 | $14.40 | 521,199 |
| 2026-07-27 | $14.35 | $69.38 | 8,029,200 | $14.48 | 598,470 |
| 2026-07-24 | $14.34 | $69.34 | 12,141,100 | $14.51 | 665,251 |
| 2026-07-23 | $14.45 | $69.87 | 12,040,000 | $14.21 | 665,147 |
| 2026-07-22 | $14.52 | $70.21 | 8,559,900 | $14.68 | 561,683 |
| 2026-07-21 | $14.68 | $70.98 | 8,342,400 | $14.68 | 499,554 |
| 2026-07-20 | $14.67 | $70.93 | 5,580,100 | $14.96 | 401,748 |
| 2026-07-17 | $14.95 | $72.29 | 5,466,600 | — | — |
| 2026-07-16 | $15.19 | $73.45 | 8,407,500 | — | — |
| 2026-07-15 | $14.84 | $71.75 | 7,080,900 | — | — |
| 2026-07-14 | $14.58 | $70.50 | 9,027,600 | — | — |
| 2026-07-13 | $14.55 | $70.35 | 5,313,800 | — | — |
| 2026-07-10 | $14.64 | $70.79 | 3,208,100 | — | — |
| 2026-07-09 | $14.66 | $70.88 | 5,126,300 | — | — |
| 2026-07-08 | $14.47 | $69.96 | 6,145,200 | — | — |
| 2026-07-07 | $14.87 | $71.90 | 4,789,800 | — | — |
| 2026-07-06 | $14.79 | $71.51 | 5,283,200 | — | — |
| 2026-07-02 | $14.59 | $70.54 | 6,379,700 | — | — |
| 2026-07-01 | $14.80 | $71.56 | 5,670,800 | — | — |
| 2026-06-30 | $14.65 | $70.83 | 6,403,600 | — | — |
| 2026-06-29 | $14.65 | $70.83 | 5,830,000 | — | — |
| 2026-06-26 | $14.72 | $71.17 | 15,312,100 | — | — |
| 2026-06-25 | $14.78 | $71.46 | 6,195,900 | — | — |
| 2026-06-24 | $14.61 | $70.64 | 7,197,600 | — | — |
| 2026-06-23 | $14.38 | $69.53 | 5,545,300 | — | — |
| 2026-06-22 | $14.24 | $68.85 | 4,754,000 | — | — |
| 2026-06-18 | $14.09 | $68.13 | 11,482,800 | — | — |
| 2026-06-17 | $13.91 | $67.26 | 8,868,700 | — | — |
| 2026-06-16 | $14.20 | $68.66 | 5,918,100 | — | — |
| 2026-06-15 | $14.29 | $69.09 | 7,871,500 | — | — |
| 2026-06-12 | $14.63 | $70.21 | 8,041,600 | — | — |
| 2026-06-11 | $14.41 | $69.15 | 6,292,900 | — | — |
| 2026-06-10 | $14.16 | $67.95 | 10,633,400 | — | — |
| 2026-06-09 | $14.11 | $67.71 | 9,831,300 | — | — |
| 2026-06-08 | $13.77 | $66.08 | 3,965,400 | — | — |
| 2026-06-05 | $13.78 | $66.13 | 4,785,900 | — | — |
| 2026-06-04 | $13.79 | $66.17 | 4,195,300 | — | — |
| 2026-06-03 | $13.41 | $64.35 | 5,114,000 | — | — |
| 2026-06-02 | $13.76 | $66.03 | 5,028,300 | — | — |
| 2026-06-01 | $13.52 | $64.88 | 6,230,300 | — | — |
| 2026-05-29 | $13.77 | $66.08 | 5,193,100 | — | — |
| 2026-05-28 | $13.72 | $65.84 | 6,394,100 | — | — |
| 2026-05-27 | $13.64 | $65.46 | 7,880,500 | — | — |
| 2026-05-26 | $13.71 | $65.79 | 4,539,600 | — | — |
| 2026-05-22 | $13.55 | $65.02 | 5,232,800 | — | — |
| 2026-05-21 | $13.41 | $64.35 | 4,597,400 | — | — |
| 2026-05-20 | $13.36 | $64.11 | 7,169,400 | — | — |
| 2026-05-19 | $12.93 | $62.05 | 4,972,300 | — | — |
| 2026-05-18 | $13.07 | $62.72 | 4,823,300 | — | — |
| 2026-05-15 | $12.93 | $62.05 | 6,591,500 | — | — |
| 2026-05-14 | $13.05 | $62.62 | 5,370,100 | — | — |
| 2026-05-13 | $13.00 | $62.38 | 5,552,900 | — | — |
| 2026-05-12 | $13.16 | $63.15 | 4,588,200 | — | — |
| 2026-05-11 | $13.27 | $63.68 | 5,412,300 | — | — |
| 2026-05-08 | $13.41 | $64.35 | 4,772,800 | — | — |
| 2026-05-07 | $13.40 | $64.30 | 4,344,400 | — | — |
| 2026-05-06 | $13.66 | $65.55 | 6,069,800 | — | — |
| 2026-05-05 | $13.65 | $65.50 | 3,374,100 | — | — |
| 2026-05-04 | $13.46 | $64.59 | 5,799,100 | — | — |
| 2026-05-01 | $13.51 | $64.83 | 4,706,700 | — | — |
| 2026-04-30 | $13.57 | $65.12 | 5,014,100 | — | — |
| 2026-04-29 | $13.31 | $63.87 | 3,285,800 | — | — |
| 2026-04-28 | $13.62 | $65.36 | 4,678,800 | — | — |
| 2026-04-27 | $13.54 | $64.98 | 4,511,700 | — | — |
| 2026-04-24 | $13.37 | $64.16 | 7,404,400 | — | — |
| 2026-04-23 | $13.77 | $66.08 | 20,273,600 | — | — |
| 2026-04-22 | $13.25 | $63.58 | 10,448,600 | — | — |
| 2026-04-21 | $13.40 | $64.30 | 6,399,100 | — | — |
| 2026-04-20 | $13.59 | $65.22 | 5,747,300 | — | — |
| 2026-04-17 | $13.52 | $64.88 | 6,005,500 | — | — |
| 2026-04-16 | $13.09 | $62.82 | 4,674,800 | — | — |
| 2026-04-15 | $13.14 | $63.06 | 3,829,100 | — | — |
| 2026-04-14 | $13.10 | $62.86 | 5,329,700 | — | — |
| 2026-04-13 | $13.11 | $62.91 | 4,132,600 | — | — |
| 2026-04-10 | $13.06 | $62.67 | 5,181,500 | — | — |
| 2026-04-09 | $13.25 | $63.58 | 11,368,500 | — | — |
| 2026-04-08 | $12.96 | $62.19 | 9,310,300 | — | — |
| 2026-04-07 | $12.62 | $60.56 | 5,540,200 | — | — |
| 2026-04-06 | $12.57 | $60.32 | 4,202,100 | — | — |
| 2026-04-02 | $12.42 | $59.60 | 4,777,500 | — | — |
| 2026-04-01 | $12.44 | $59.70 | 7,739,500 | — | — |
| 2026-03-31 | $12.28 | $58.93 | 8,635,800 | — | — |
| 2026-03-30 | $11.90 | $57.11 | 6,145,400 | — | — |
| 2026-03-27 | $11.95 | $57.35 | 5,585,500 | — | — |
| 2026-03-26 | $12.19 | $58.50 | 5,180,100 | — | — |
| 2026-03-25 | $12.27 | $58.88 | 6,035,300 | — | — |
| 2026-03-24 | $12.27 | $58.88 | 7,471,000 | — | — |
| 2026-03-23 | $12.00 | $57.59 | 9,975,400 | — | — |
| 2026-03-20 | $11.73 | $56.29 | 19,766,400 | — | — |
| 2026-03-19 | $11.83 | $56.77 | 10,537,200 | — | — |
| 2026-03-18 | $11.74 | $56.34 | 11,166,500 | — | — |
| 2026-03-17 | $11.90 | $57.11 | 7,474,700 | — | — |
| 2026-03-16 | $11.92 | $57.20 | 8,037,700 | — | — |
| 2026-03-13 | $11.76 | $56.43 | 8,888,700 | — | — |
| 2026-03-12 | $11.86 | $56.39 | 7,150,700 | — | — |
| 2026-03-11 | $11.93 | $56.72 | 6,061,300 | — | — |
| 2026-03-10 | $12.07 | $57.38 | 9,323,200 | — | — |
| 2026-03-09 | $11.97 | $56.91 | 8,456,200 | — | — |
| 2026-03-06 | $12.11 | $57.57 | 7,746,700 | — | — |
| 2026-03-05 | $12.47 | $59.29 | 6,954,800 | — | — |
| 2026-03-04 | $12.58 | $59.81 | 8,284,900 | — | — |
| 2026-03-03 | $12.55 | $59.67 | 5,984,800 | — | — |
| 2026-03-02 | $12.81 | $60.90 | 8,999,600 | — | — |
| 2026-02-27 | $12.61 | $59.95 | 11,855,700 | — | — |
| 2026-02-26 | $13.37 | $63.56 | 8,678,100 | — | — |
| 2026-02-25 | $13.17 | $62.61 | 5,495,100 | — | — |
| 2026-02-24 | $12.87 | $61.19 | 7,596,500 | — | — |
| 2026-02-23 | $12.91 | $61.38 | 7,974,200 | — | — |
| 2026-02-20 | $13.36 | $63.52 | 10,627,500 | — | — |
| 2026-02-19 | $13.16 | $62.57 | 5,788,200 | — | — |
| 2026-02-18 | $13.27 | $63.09 | 7,467,200 | — | — |
| 2026-02-17 | $13.42 | $63.80 | 7,464,600 | — | — |
| 2026-02-13 | $13.49 | $64.13 | 6,813,500 | — | — |
| 2026-02-12 | $13.30 | $63.23 | 9,157,500 | — | — |
| 2026-02-11 | $13.38 | $63.61 | 8,608,800 | — | — |
| 2026-02-10 | $13.62 | $64.75 | 6,500,700 | — | — |
| 2026-02-09 | $13.70 | $65.13 | 4,983,000 | — | — |
| 2026-02-06 | $13.71 | $65.18 | 9,993,900 | — | — |
| 2026-02-05 | $13.54 | $64.37 | 12,912,100 | — | — |
| 2026-02-04 | $13.39 | $63.66 | 11,510,200 | — | — |
| 2026-02-03 | $13.14 | $62.47 | 15,723,000 | — | — |
| 2026-02-02 | $12.62 | $60.00 | 12,746,900 | — | — |
| 2026-01-30 | $12.46 | $59.24 | 12,929,900 | — | — |
| 2026-01-29 | $12.67 | $60.24 | 14,770,800 | — | — |
| 2026-01-28 | $12.27 | $58.33 | 11,453,700 | — | — |
| 2026-01-27 | $12.29 | $58.43 | 10,194,800 | — | — |
| 2026-01-26 | $12.13 | $57.67 | 9,227,000 | — | — |
| 2026-01-23 | $11.91 | $56.62 | 5,971,200 | — | — |
| 2026-01-22 | $12.40 | $58.95 | 12,701,100 | — | — |
| 2026-01-21 | $12.37 | $58.81 | 6,426,500 | — | — |
| 2026-01-20 | $11.79 | $56.05 | 6,297,700 | — | — |
| 2026-01-16 | $11.83 | $56.24 | 6,060,200 | — | — |
| 2026-01-15 | $12.02 | $57.15 | 6,773,600 | — | — |
| 2026-01-14 | $11.73 | $55.77 | 5,640,400 | — | — |
| 2026-01-13 | $11.66 | $55.43 | 4,523,500 | — | — |
| 2026-01-12 | $11.75 | $55.86 | 5,068,100 | — | — |
| 2026-01-09 | $12.00 | $57.05 | 8,265,300 | — | — |
| 2026-01-08 | $12.27 | $58.33 | 7,204,200 | — | — |
| 2026-01-07 | $12.07 | $57.38 | 5,671,200 | — | — |
| 2026-01-06 | $12.08 | $57.43 | 4,336,200 | — | — |
| 2026-01-05 | $11.90 | $56.58 | 6,178,800 | — | — |
| 2026-01-02 | $11.69 | $55.58 | 5,275,700 | — | — |