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
- 1980-03-17 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 | — | — | — | $15.54 | 1,061 |
| 2026-09-03 | — | — | — | $15.32 | 484 |
| 2026-09-02 | — | — | — | $15.37 | 765 |
| 2026-09-01 | — | — | — | $15.22 | 1,241 |
| 2026-08-31 | — | — | — | $15.32 | 1,361 |
| 2026-08-28 | — | — | — | $15.66 | 2,911 |
| 2026-08-27 | $15.80 | $26.43 | 50,700 | $15.36 | 1,650 |
| 2026-08-26 | $15.45 | $25.85 | 48,900 | $15.23 | 875 |
| 2026-08-25 | $15.08 | $25.23 | 55,400 | $14.99 | 3,876 |
| 2026-08-24 | $14.90 | $24.93 | 42,800 | $14.67 | 939 |
| 2026-08-21 | $14.72 | $24.63 | 53,300 | $15.08 | 2,298 |
| 2026-08-20 | $15.01 | $25.11 | 37,900 | $15.38 | 2,885 |
| 2026-08-19 | $15.35 | $25.68 | 52,200 | $15.36 | 4,016 |
| 2026-08-18 | $15.12 | $25.30 | 55,700 | $15.19 | 3,628 |
| 2026-08-17 | $15.13 | $25.31 | 44,600 | $15.10 | 5,861 |
| 2026-08-14 | $15.05 | $25.18 | 63,400 | $14.66 | 6,291 |
| 2026-08-13 | $14.83 | $24.81 | 48,000 | $14.99 | 3,073 |
| 2026-08-12 | $14.75 | $24.68 | 36,500 | $15.46 | 1,860 |
| 2026-08-11 | $15.33 | $25.65 | 43,900 | $15.58 | 4,176 |
| 2026-08-10 | $15.60 | $26.10 | 35,800 | $15.62 | 2,341 |
| 2026-08-07 | $15.61 | $26.12 | 41,100 | $15.43 | 1,400 |
| 2026-08-06 | $15.25 | $25.51 | 45,700 | $15.74 | 4,264 |
| 2026-08-05 | $15.58 | $26.07 | 159,700 | $16.18 | 3,991 |
| 2026-08-04 | $15.38 | $25.73 | 140,500 | $15.47 | 4,557 |
| 2026-08-03 | $15.53 | $25.98 | 79,900 | $15.45 | 7,355 |
| 2026-07-31 | $15.47 | $25.88 | 34,000 | $15.53 | 2,247 |
| 2026-07-30 | $15.52 | $25.97 | 19,400 | $15.28 | 1,571 |
| 2026-07-29 | $15.41 | $25.78 | 46,300 | $15.43 | 4,072 |
| 2026-07-28 | $15.49 | $25.92 | 62,800 | $15.51 | 2,442 |
| 2026-07-27 | $15.24 | $25.50 | 71,400 | $15.09 | 2,291 |
| 2026-07-24 | $15.13 | $25.31 | 47,500 | $15.18 | 2,036 |
| 2026-07-23 | $15.17 | $25.38 | 45,900 | $15.35 | 2,185 |
| 2026-07-22 | $15.26 | $25.53 | 32,400 | $15.14 | 1,202 |
| 2026-07-21 | $15.15 | $25.35 | 27,700 | $15.18 | 558 |
| 2026-07-20 | $15.15 | $25.35 | 31,500 | $15.37 | 1,691 |
| 2026-07-17 | $15.29 | $25.58 | 23,400 | — | — |
| 2026-07-16 | $15.12 | $25.30 | 18,000 | — | — |
| 2026-07-15 | $15.12 | $25.30 | 26,900 | — | — |
| 2026-07-14 | $15.01 | $25.11 | 29,600 | — | — |
| 2026-07-13 | $15.18 | $25.40 | 33,200 | — | — |
| 2026-07-10 | $15.26 | $25.53 | 39,700 | — | — |
| 2026-07-09 | $15.25 | $25.51 | 24,000 | — | — |
| 2026-07-08 | $15.10 | $25.26 | 51,800 | — | — |
| 2026-07-07 | $15.29 | $25.58 | 46,300 | — | — |
| 2026-07-06 | $15.39 | $25.75 | 20,600 | — | — |
| 2026-07-02 | $15.26 | $25.53 | 50,300 | — | — |
| 2026-07-01 | $15.11 | $25.28 | 42,600 | — | — |
| 2026-06-30 | $15.03 | $25.15 | 102,500 | — | — |
| 2026-06-29 | $14.49 | $24.24 | 109,800 | — | — |
| 2026-06-26 | $13.90 | $23.26 | 984,600 | — | — |
| 2026-06-25 | $14.44 | $24.16 | 80,800 | — | — |
| 2026-06-24 | $14.47 | $24.21 | 167,800 | — | — |
| 2026-06-23 | $13.97 | $23.37 | 67,700 | — | — |
| 2026-06-22 | $13.65 | $22.84 | 52,800 | — | — |
| 2026-06-18 | $13.96 | $23.36 | 67,100 | — | — |
| 2026-06-17 | $13.84 | $23.16 | 62,900 | — | — |
| 2026-06-16 | $13.68 | $22.89 | 59,800 | — | — |
| 2026-06-15 | $13.78 | $23.05 | 52,800 | — | — |
| 2026-06-12 | $14.05 | $23.51 | 51,900 | — | — |
| 2026-06-11 | $13.89 | $23.24 | 60,700 | — | — |
| 2026-06-10 | $13.76 | $23.02 | 71,900 | — | — |
| 2026-06-09 | $13.73 | $22.97 | 62,500 | — | — |
| 2026-06-08 | $13.55 | $22.67 | 54,200 | — | — |
| 2026-06-05 | $13.55 | $22.67 | 32,400 | — | — |
| 2026-06-04 | $13.61 | $22.77 | 35,400 | — | — |
| 2026-06-03 | $13.52 | $22.62 | 63,700 | — | — |
| 2026-06-02 | $13.71 | $22.94 | 75,800 | — | — |
| 2026-06-01 | $13.42 | $22.45 | 88,600 | — | — |
| 2026-05-29 | $13.55 | $22.67 | 80,300 | — | — |
| 2026-05-28 | $13.61 | $22.77 | 58,400 | — | — |
| 2026-05-27 | $14.01 | $23.44 | 54,600 | — | — |
| 2026-05-26 | $14.21 | $23.77 | 49,200 | — | — |
| 2026-05-22 | $14.45 | $24.18 | 60,200 | — | — |
| 2026-05-21 | $14.29 | $23.91 | 51,600 | — | — |
| 2026-05-20 | $14.16 | $23.69 | 67,900 | — | — |
| 2026-05-19 | $14.02 | $23.46 | 64,100 | — | — |
| 2026-05-18 | $14.13 | $23.64 | 53,000 | — | — |
| 2026-05-15 | $13.90 | $23.26 | 60,500 | — | — |
| 2026-05-14 | $14.02 | $23.46 | 30,400 | — | — |
| 2026-05-13 | $13.93 | $23.31 | 48,600 | — | — |
| 2026-05-12 | $13.76 | $23.02 | 90,000 | — | — |
| 2026-05-11 | $13.53 | $22.64 | 89,000 | — | — |
| 2026-05-08 | $13.84 | $23.16 | 91,500 | — | — |
| 2026-05-07 | $13.39 | $22.40 | 236,800 | — | — |
| 2026-05-06 | $14.59 | $24.41 | 92,200 | — | — |
| 2026-05-05 | $14.94 | $25.00 | 57,800 | — | — |
| 2026-05-04 | $14.92 | $24.96 | 85,400 | — | — |
| 2026-05-01 | $14.74 | $24.66 | 44,600 | — | — |
| 2026-04-30 | $14.57 | $24.38 | 56,200 | — | — |
| 2026-04-29 | $14.50 | $24.26 | 49,700 | — | — |
| 2026-04-28 | $14.70 | $24.59 | 94,900 | — | — |
| 2026-04-27 | $14.53 | $24.31 | 63,600 | — | — |
| 2026-04-24 | $14.52 | $24.29 | 64,400 | — | — |
| 2026-04-23 | $14.41 | $24.11 | 63,800 | — | — |
| 2026-04-22 | $14.08 | $23.56 | 36,800 | — | — |
| 2026-04-21 | $14.03 | $23.47 | 55,500 | — | — |
| 2026-04-20 | $14.36 | $24.03 | 43,600 | — | — |
| 2026-04-17 | $14.27 | $23.87 | 86,400 | — | — |
| 2026-04-16 | $13.92 | $23.29 | 61,400 | — | — |
| 2026-04-15 | $13.78 | $23.05 | 96,800 | — | — |
| 2026-04-14 | $13.73 | $22.97 | 98,400 | — | — |
| 2026-04-13 | $13.62 | $22.79 | 105,500 | — | — |
| 2026-04-10 | $13.47 | $22.54 | 119,900 | — | — |
| 2026-04-09 | $13.26 | $22.18 | 179,900 | — | — |
| 2026-04-08 | $13.35 | $22.34 | 111,400 | — | — |
| 2026-04-07 | $13.00 | $21.75 | 130,100 | — | — |
| 2026-04-06 | $13.26 | $22.18 | 94,000 | — | — |
| 2026-04-02 | $13.10 | $21.92 | 123,900 | — | — |
| 2026-04-01 | $13.15 | $22.00 | 109,100 | — | — |
| 2026-03-31 | $13.31 | $22.27 | 122,000 | — | — |
| 2026-03-30 | $13.15 | $22.00 | 158,200 | — | — |
| 2026-03-27 | $12.88 | $21.55 | 81,600 | — | — |
| 2026-03-26 | $12.84 | $21.48 | 77,000 | — | — |
| 2026-03-25 | $12.93 | $21.63 | 122,200 | — | — |
| 2026-03-24 | $12.82 | $21.45 | 136,100 | — | — |
| 2026-03-23 | $12.60 | $21.08 | 234,100 | — | — |
| 2026-03-20 | $12.12 | $20.28 | 262,600 | — | — |
| 2026-03-19 | $12.46 | $20.85 | 182,000 | — | — |
| 2026-03-18 | $12.39 | $20.73 | 185,600 | — | — |
| 2026-03-17 | $12.69 | $21.23 | 91,900 | — | — |
| 2026-03-16 | $12.74 | $21.31 | 78,700 | — | — |
| 2026-03-13 | $12.79 | $21.40 | 220,900 | — | — |
| 2026-03-12 | $12.91 | $21.60 | 148,000 | — | — |
| 2026-03-11 | $12.72 | $21.28 | 188,100 | — | — |
| 2026-03-10 | $13.00 | $21.75 | 309,400 | — | — |
| 2026-03-09 | $13.21 | $22.10 | 378,900 | — | — |
| 2026-03-06 | $13.26 | $22.18 | 268,900 | — | — |
| 2026-03-05 | $13.41 | $22.44 | 230,300 | — | — |
| 2026-03-04 | $13.80 | $23.09 | 714,400 | — | — |
| 2026-03-03 | $17.38 | $29.08 | 89,800 | — | — |
| 2026-03-02 | $17.76 | $29.71 | 34,900 | — | — |
| 2026-02-27 | $17.16 | $28.71 | 20,800 | — | — |
| 2026-02-26 | $17.27 | $28.89 | 25,500 | — | — |
| 2026-02-25 | $17.25 | $28.86 | 23,300 | — | — |
| 2026-02-24 | $17.26 | $28.88 | 32,300 | — | — |
| 2026-02-23 | $17.10 | $28.61 | 51,500 | — | — |
| 2026-02-20 | $17.39 | $29.09 | 36,700 | — | — |
| 2026-02-19 | $17.32 | $28.98 | 70,000 | — | — |
| 2026-02-18 | $17.65 | $29.53 | 54,400 | — | — |
| 2026-02-17 | $17.65 | $29.53 | 28,300 | — | — |
| 2026-02-13 | $17.78 | $29.75 | 32,600 | — | — |
| 2026-02-12 | $17.71 | $29.63 | 25,800 | — | — |
| 2026-02-11 | $17.71 | $29.63 | 67,900 | — | — |
| 2026-02-10 | $17.32 | $28.98 | 46,100 | — | — |
| 2026-02-09 | $17.07 | $28.56 | 42,000 | — | — |
| 2026-02-06 | $17.20 | $28.78 | 42,200 | — | — |
| 2026-02-05 | $17.13 | $28.66 | 120,200 | — | — |
| 2026-02-04 | $17.09 | $28.59 | 86,500 | — | — |
| 2026-02-03 | $17.10 | $28.61 | 156,400 | — | — |
| 2026-02-02 | $16.44 | $27.51 | 74,300 | — | — |
| 2026-01-30 | $16.21 | $27.12 | 69,900 | — | — |
| 2026-01-29 | $16.09 | $26.92 | 76,300 | — | — |
| 2026-01-28 | $15.84 | $26.50 | 57,800 | — | — |
| 2026-01-27 | $16.04 | $26.84 | 37,100 | — | — |
| 2026-01-26 | $16.04 | $26.84 | 50,000 | — | — |
| 2026-01-23 | $16.20 | $27.10 | 62,600 | — | — |
| 2026-01-22 | $16.20 | $27.10 | 41,100 | — | — |
| 2026-01-21 | $16.42 | $27.47 | 41,800 | — | — |
| 2026-01-20 | $16.47 | $27.56 | 25,100 | — | — |
| 2026-01-16 | $16.46 | $27.54 | 47,600 | — | — |
| 2026-01-15 | $16.76 | $28.04 | 72,100 | — | — |
| 2026-01-14 | $16.59 | $27.76 | 26,300 | — | — |
| 2026-01-13 | $16.57 | $27.72 | 49,700 | — | — |
| 2026-01-12 | $16.25 | $27.19 | 63,300 | — | — |
| 2026-01-09 | $16.22 | $27.14 | 41,800 | — | — |
| 2026-01-08 | $16.40 | $27.44 | 35,400 | — | — |
| 2026-01-07 | $16.16 | $27.04 | 35,900 | — | — |
| 2026-01-06 | $16.19 | $27.09 | 47,300 | — | — |
| 2026-01-05 | $16.12 | $26.97 | 81,800 | — | — |
| 2026-01-02 | $16.06 | $26.87 | 48,000 | — | — |