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
- 1987-08-12 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 | — | — | — | $11.31 | 165,655 |
| 2026-09-03 | — | — | — | $11.55 | 268,025 |
| 2026-09-02 | — | — | — | $10.87 | 280,955 |
| 2026-09-01 | — | — | — | $11.14 | 245,313 |
| 2026-08-31 | — | — | — | $11.05 | 238,059 |
| 2026-08-28 | — | — | — | $11.17 | 201,375 |
| 2026-08-27 | $11.04 | $14.58 | 3,557,100 | $10.92 | 223,235 |
| 2026-08-26 | $10.93 | $14.43 | 2,882,100 | $10.85 | 259,381 |
| 2026-08-25 | $10.97 | $14.49 | 3,106,800 | $10.85 | 206,483 |
| 2026-08-24 | $10.89 | $14.38 | 2,904,100 | $11.08 | 217,406 |
| 2026-08-21 | $10.92 | $14.42 | 3,311,600 | $10.84 | 186,314 |
| 2026-08-20 | $10.78 | $14.23 | 3,472,600 | $11.09 | 247,661 |
| 2026-08-19 | $11.03 | $14.56 | 3,855,800 | $11.33 | 315,343 |
| 2026-08-18 | $11.11 | $14.67 | 4,070,800 | $11.22 | 308,493 |
| 2026-08-17 | $11.19 | $14.78 | 3,682,800 | $11.59 | 281,743 |
| 2026-08-14 | $11.59 | $15.30 | 2,713,200 | $11.53 | 178,815 |
| 2026-08-13 | $11.58 | $15.29 | 3,297,400 | $11.54 | 276,736 |
| 2026-08-12 | $11.41 | $15.07 | 7,606,900 | $11.52 | 357,228 |
| 2026-08-11 | $11.61 | $15.33 | 4,140,800 | $11.68 | 481,531 |
| 2026-08-10 | $11.66 | $15.40 | 5,740,400 | $11.94 | 447,296 |
| 2026-08-07 | $12.12 | $16.00 | 8,574,300 | $13.39 | 511,829 |
| 2026-08-06 | $13.17 | $17.39 | 5,506,600 | $13.96 | 409,185 |
| 2026-08-05 | $13.78 | $18.20 | 3,652,900 | $14.01 | 318,966 |
| 2026-08-04 | $14.27 | $18.84 | 4,298,800 | $14.02 | 309,767 |
| 2026-08-03 | $14.13 | $18.66 | 7,152,400 | $13.66 | 440,920 |
| 2026-07-31 | $13.37 | $17.65 | 3,632,700 | $13.59 | 245,733 |
| 2026-07-30 | $13.74 | $18.14 | 3,939,900 | $14.25 | 299,690 |
| 2026-07-29 | $14.20 | $18.75 | 5,638,400 | $13.43 | 488,851 |
| 2026-07-28 | $13.49 | $17.81 | 4,794,400 | $13.15 | 421,015 |
| 2026-07-27 | $13.02 | $17.19 | 4,061,100 | $12.96 | 290,457 |
| 2026-07-24 | $12.93 | $17.07 | 3,957,800 | $12.88 | 328,648 |
| 2026-07-23 | $12.72 | $16.80 | 7,748,900 | $13.15 | 466,658 |
| 2026-07-22 | $13.27 | $17.52 | 4,935,600 | $13.89 | 444,489 |
| 2026-07-21 | $13.65 | $18.02 | 5,291,200 | $13.28 | 636,023 |
| 2026-07-20 | $13.46 | $17.77 | 4,868,000 | $13.99 | 531,051 |
| 2026-07-17 | $14.05 | $18.55 | 6,070,100 | — | — |
| 2026-07-16 | $13.85 | $18.29 | 5,370,700 | — | — |
| 2026-07-15 | $13.40 | $17.69 | 5,828,800 | — | — |
| 2026-07-14 | $12.70 | $16.77 | 5,688,400 | — | — |
| 2026-07-13 | $12.78 | $16.87 | 5,763,900 | — | — |
| 2026-07-10 | $12.26 | $16.19 | 4,690,300 | — | — |
| 2026-07-09 | $11.89 | $15.70 | 4,058,800 | — | — |
| 2026-07-08 | $11.78 | $15.55 | 4,627,600 | — | — |
| 2026-07-07 | $12.19 | $16.10 | 4,416,800 | — | — |
| 2026-07-06 | $12.32 | $16.27 | 5,877,600 | — | — |
| 2026-07-02 | $11.65 | $15.38 | 4,795,800 | — | — |
| 2026-07-01 | $11.09 | $14.64 | 5,169,300 | — | — |
| 2026-06-30 | $10.61 | $14.01 | 4,629,900 | — | — |
| 2026-06-29 | $10.82 | $14.29 | 4,626,700 | — | — |
| 2026-06-26 | $11.01 | $14.54 | 32,234,000 | — | — |
| 2026-06-25 | $10.78 | $14.23 | 3,875,300 | — | — |
| 2026-06-24 | $10.52 | $13.89 | 4,795,600 | — | — |
| 2026-06-23 | $10.20 | $13.47 | 4,456,900 | — | — |
| 2026-06-22 | $10.15 | $13.40 | 6,077,000 | — | — |
| 2026-06-18 | $10.33 | $13.64 | 5,316,400 | — | — |
| 2026-06-17 | $10.03 | $13.24 | 5,789,300 | — | — |
| 2026-06-16 | $10.45 | $13.80 | 4,972,500 | — | — |
| 2026-06-15 | $10.14 | $13.39 | 2,947,700 | — | — |
| 2026-06-12 | $10.09 | $13.32 | 3,356,700 | — | — |
| 2026-06-11 | $10.14 | $13.39 | 4,543,000 | — | — |
| 2026-06-10 | $10.04 | $13.26 | 3,238,300 | — | — |
| 2026-06-09 | $10.47 | $13.82 | 5,499,600 | — | — |
| 2026-06-08 | $10.26 | $13.55 | 4,800,000 | — | — |
| 2026-06-05 | $10.00 | $13.20 | 3,469,300 | — | — |
| 2026-06-04 | $9.88 | $13.05 | 6,594,200 | — | — |
| 2026-06-03 | $9.64 | $12.73 | 3,617,100 | — | — |
| 2026-06-02 | $9.83 | $12.98 | 5,958,700 | — | — |
| 2026-06-01 | $10.02 | $13.23 | 4,515,400 | — | — |
| 2026-05-29 | $10.47 | $13.82 | 7,723,100 | — | — |
| 2026-05-28 | $10.29 | $13.59 | 14,375,000 | — | — |
| 2026-05-27 | $10.00 | $13.20 | 4,946,500 | — | — |
| 2026-05-26 | $9.99 | $13.19 | 5,686,200 | — | — |
| 2026-05-22 | $10.21 | $13.48 | 4,783,800 | — | — |
| 2026-05-21 | $9.93 | $13.11 | 5,273,600 | — | — |
| 2026-05-20 | $9.84 | $12.99 | 6,400,300 | — | — |
| 2026-05-19 | $9.74 | $12.86 | 9,690,200 | — | — |
| 2026-05-18 | $9.82 | $12.97 | 5,480,400 | — | — |
| 2026-05-15 | $10.07 | $13.30 | 9,073,300 | — | — |
| 2026-05-14 | $10.41 | $13.75 | 4,407,900 | — | — |
| 2026-05-13 | $10.44 | $13.79 | 4,408,100 | — | — |
| 2026-05-12 | $11.00 | $14.52 | 4,794,500 | — | — |
| 2026-05-11 | $10.91 | $14.41 | 6,231,100 | — | — |
| 2026-05-08 | $11.00 | $14.52 | 6,637,800 | — | — |
| 2026-05-07 | $10.96 | $14.47 | 6,611,800 | — | — |
| 2026-05-06 | $11.14 | $14.71 | 7,958,100 | — | — |
| 2026-05-05 | $11.37 | $15.01 | 9,476,100 | — | — |
| 2026-05-04 | $11.20 | $14.79 | 5,637,400 | — | — |
| 2026-05-01 | $11.81 | $15.59 | 3,571,700 | — | — |
| 2026-04-30 | $11.75 | $15.51 | 5,670,600 | — | — |
| 2026-04-29 | $11.48 | $15.16 | 3,552,900 | — | — |
| 2026-04-28 | $11.78 | $15.55 | 3,342,700 | — | — |
| 2026-04-27 | $11.96 | $15.79 | 3,999,900 | — | — |
| 2026-04-24 | $11.91 | $15.73 | 2,748,600 | — | — |
| 2026-04-23 | $11.90 | $15.71 | 1,811,800 | — | — |
| 2026-04-22 | $12.17 | $16.07 | 2,074,400 | — | — |
| 2026-04-21 | $12.31 | $16.25 | 3,043,400 | — | — |
| 2026-04-20 | $12.79 | $16.89 | 4,962,000 | — | — |
| 2026-04-17 | $12.51 | $16.52 | 3,349,300 | — | — |
| 2026-04-16 | $12.09 | $15.96 | 2,555,800 | — | — |
| 2026-04-15 | $12.05 | $15.91 | 3,003,300 | — | — |
| 2026-04-14 | $12.22 | $16.14 | 2,985,000 | — | — |
| 2026-04-13 | $12.02 | $15.87 | 3,031,700 | — | — |
| 2026-04-10 | $11.71 | $15.46 | 1,972,500 | — | — |
| 2026-04-09 | $11.86 | $15.66 | 2,992,500 | — | — |
| 2026-04-08 | $11.99 | $15.83 | 4,318,800 | — | — |
| 2026-04-07 | $11.52 | $15.21 | 2,919,400 | — | — |
| 2026-04-06 | $11.64 | $15.37 | 1,852,500 | — | — |
| 2026-04-02 | $11.63 | $15.36 | 2,456,100 | — | — |
| 2026-04-01 | $11.66 | $15.40 | 3,262,900 | — | — |
| 2026-03-31 | $11.60 | $15.32 | 5,539,900 | — | — |
| 2026-03-30 | $11.20 | $14.79 | 4,852,300 | — | — |
| 2026-03-27 | $11.47 | $15.15 | 3,828,400 | — | — |
| 2026-03-26 | $11.67 | $15.41 | 3,100,900 | — | — |
| 2026-03-25 | $11.68 | $15.42 | 2,956,300 | — | — |
| 2026-03-24 | $11.47 | $15.15 | 2,398,300 | — | — |
| 2026-03-23 | $11.54 | $15.24 | 5,366,900 | — | — |
| 2026-03-20 | $10.95 | $14.46 | 6,350,000 | — | — |
| 2026-03-19 | $11.26 | $14.87 | 5,395,000 | — | — |
| 2026-03-18 | $11.59 | $15.30 | 3,559,500 | — | — |
| 2026-03-17 | $12.22 | $16.14 | 6,000,600 | — | — |
| 2026-03-16 | $11.73 | $15.49 | 3,699,100 | — | — |
| 2026-03-13 | $11.54 | $15.24 | 5,267,000 | — | — |
| 2026-03-12 | $11.80 | $15.58 | 4,793,400 | — | — |
| 2026-03-11 | $12.73 | $16.81 | 3,460,700 | — | — |
| 2026-03-10 | $12.68 | $16.74 | 4,572,700 | — | — |
| 2026-03-09 | $12.80 | $16.90 | 3,594,000 | — | — |
| 2026-03-06 | $12.74 | $16.82 | 5,043,400 | — | — |
| 2026-03-05 | $13.33 | $17.60 | 3,655,000 | — | — |
| 2026-03-04 | $13.44 | $17.75 | 5,714,000 | — | — |
| 2026-03-03 | $13.30 | $17.56 | 5,855,000 | — | — |
| 2026-03-02 | $14.31 | $18.90 | 8,783,600 | — | — |
| 2026-02-27 | $14.68 | $19.38 | 13,497,500 | — | — |
| 2026-02-26 | $12.71 | $16.78 | 6,895,600 | — | — |
| 2026-02-25 | $12.80 | $16.90 | 8,457,900 | — | — |
| 2026-02-24 | $13.14 | $17.35 | 5,359,700 | — | — |
| 2026-02-23 | $12.55 | $16.57 | 4,763,900 | — | — |
| 2026-02-20 | $12.54 | $16.56 | 4,877,800 | — | — |
| 2026-02-19 | $12.52 | $16.53 | 6,843,400 | — | — |
| 2026-02-18 | $12.49 | $16.49 | 4,194,000 | — | — |
| 2026-02-17 | $12.44 | $16.43 | 3,562,100 | — | — |
| 2026-02-13 | $12.95 | $17.10 | 6,654,300 | — | — |
| 2026-02-12 | $12.81 | $16.91 | 5,270,100 | — | — |
| 2026-02-11 | $13.71 | $18.10 | 5,368,400 | — | — |
| 2026-02-10 | $13.93 | $18.39 | 4,586,900 | — | — |
| 2026-02-09 | $13.70 | $18.09 | 4,956,500 | — | — |
| 2026-02-06 | $13.76 | $18.17 | 6,336,800 | — | — |
| 2026-02-05 | $12.53 | $16.54 | 4,955,400 | — | — |
| 2026-02-04 | $12.54 | $16.56 | 4,519,700 | — | — |
| 2026-02-03 | $12.00 | $15.85 | 3,769,000 | — | — |
| 2026-02-02 | $12.21 | $16.12 | 3,801,300 | — | — |
| 2026-01-30 | $12.47 | $16.47 | 3,426,000 | — | — |
| 2026-01-29 | $12.27 | $16.20 | 3,789,700 | — | — |
| 2026-01-28 | $12.31 | $16.25 | 5,233,800 | — | — |
| 2026-01-27 | $12.77 | $16.86 | 3,139,300 | — | — |
| 2026-01-26 | $12.72 | $16.80 | 3,049,300 | — | — |
| 2026-01-23 | $12.73 | $16.81 | 3,948,700 | — | — |
| 2026-01-22 | $13.00 | $17.17 | 3,799,400 | — | — |
| 2026-01-21 | $12.74 | $16.82 | 4,348,000 | — | — |
| 2026-01-20 | $12.05 | $15.91 | 4,142,700 | — | — |
| 2026-01-16 | $12.21 | $16.12 | 4,144,900 | — | — |
| 2026-01-15 | $12.58 | $16.61 | 3,778,600 | — | — |
| 2026-01-14 | $12.35 | $16.31 | 3,531,800 | — | — |
| 2026-01-13 | $12.13 | $16.02 | 5,944,600 | — | — |
| 2026-01-12 | $12.50 | $16.51 | 3,881,900 | — | — |
| 2026-01-09 | $12.78 | $16.87 | 7,034,800 | — | — |
| 2026-01-08 | $12.48 | $16.48 | 4,199,400 | — | — |
| 2026-01-07 | $12.37 | $16.33 | 3,238,800 | — | — |
| 2026-01-06 | $12.37 | $16.33 | 4,486,000 | — | — |
| 2026-01-05 | $11.61 | $15.33 | 4,239,000 | — | — |
| 2026-01-02 | $11.27 | $14.88 | 3,860,700 | — | — |