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
- 1993-04-01 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $13.73 | 2,260 |
| 2026-09-03 | — | — | — | $13.75 | 2,092 |
| 2026-09-02 | — | — | — | $13.95 | 1,146 |
| 2026-09-01 | — | — | — | $13.87 | 1,576 |
| 2026-08-31 | — | — | — | $13.97 | 617 |
| 2026-08-28 | — | — | — | $14.01 | 1,930 |
| 2026-08-27 | $14.07 | $14.07 | 83,400 | $14.32 | 975 |
| 2026-08-26 | $14.38 | $14.38 | 159,400 | $14.37 | 3,524 |
| 2026-08-25 | $14.15 | $14.15 | 505,100 | $14.06 | 6,041 |
| 2026-08-24 | $13.84 | $13.84 | 106,400 | $13.96 | 1,725 |
| 2026-08-21 | $14.09 | $14.09 | 36,600 | $14.17 | 1,582 |
| 2026-08-20 | $14.06 | $14.06 | 31,500 | $14.23 | 1,341 |
| 2026-08-19 | $14.38 | $14.38 | 59,900 | $14.46 | 2,307 |
| 2026-08-18 | $14.13 | $14.13 | 53,000 | $13.99 | 1,154 |
| 2026-08-17 | $14.01 | $14.01 | 57,100 | $14.07 | 1,027 |
| 2026-08-14 | $14.07 | $14.07 | 52,500 | $14.02 | 1,690 |
| 2026-08-13 | $14.15 | $14.15 | 51,300 | $14.21 | 2,768 |
| 2026-08-12 | $14.06 | $14.06 | 47,200 | $13.93 | 2,182 |
| 2026-08-11 | $14.01 | $14.01 | 45,000 | $14.07 | 1,415 |
| 2026-08-10 | $14.11 | $14.11 | 35,000 | $14.10 | 1,178 |
| 2026-08-07 | $14.36 | $14.36 | 43,800 | $14.32 | 1,172 |
| 2026-08-06 | $14.26 | $14.26 | 23,700 | $14.36 | 933 |
| 2026-08-05 | $14.41 | $14.41 | 29,900 | $14.46 | 1,328 |
| 2026-08-04 | $14.40 | $14.40 | 76,800 | $14.29 | 2,744 |
| 2026-08-03 | $14.14 | $14.14 | 84,100 | $14.16 | 2,417 |
| 2026-07-31 | $14.26 | $14.26 | 59,600 | $13.97 | 1,938 |
| 2026-07-30 | $14.23 | $14.23 | 42,200 | $14.17 | 1,795 |
| 2026-07-29 | $14.16 | $14.16 | 62,000 | $14.01 | 3,141 |
| 2026-07-28 | $13.95 | $13.95 | 65,400 | $13.87 | 4,157 |
| 2026-07-27 | $13.81 | $13.81 | 52,800 | $13.80 | 4,063 |
| 2026-07-24 | $13.55 | $13.55 | 54,900 | $13.60 | 4,715 |
| 2026-07-23 | $13.60 | $13.60 | 42,100 | $13.60 | 1,735 |
| 2026-07-22 | $13.71 | $13.71 | 46,600 | $13.83 | 1,401 |
| 2026-07-21 | $13.93 | $13.93 | 57,300 | $13.85 | 1,143 |
| 2026-07-20 | $13.60 | $13.60 | 73,600 | $13.85 | 1,469 |
| 2026-07-17 | $13.94 | $13.94 | 43,200 | — | — |
| 2026-07-16 | $14.18 | $14.18 | 56,400 | — | — |
| 2026-07-15 | $14.46 | $14.46 | 116,000 | — | — |
| 2026-07-14 | $14.37 | $14.37 | 52,000 | — | — |
| 2026-07-13 | $14.70 | $14.70 | 83,500 | — | — |
| 2026-07-10 | $14.88 | $14.88 | 74,800 | — | — |
| 2026-07-09 | $15.12 | $15.12 | 57,100 | — | — |
| 2026-07-08 | $15.17 | $15.17 | 104,500 | — | — |
| 2026-07-07 | $15.46 | $15.46 | 66,500 | — | — |
| 2026-07-06 | $15.73 | $15.73 | 87,900 | — | — |
| 2026-07-02 | $16.37 | $16.37 | 91,700 | — | — |
| 2026-07-01 | $16.47 | $16.47 | 72,300 | — | — |
| 2026-06-30 | $15.94 | $15.94 | 83,100 | — | — |
| 2026-06-29 | $15.92 | $15.92 | 105,800 | — | — |
| 2026-06-26 | $15.91 | $15.91 | 75,100 | — | — |
| 2026-06-25 | $16.35 | $16.35 | 84,300 | — | — |
| 2026-06-24 | $16.41 | $16.41 | 125,200 | — | — |
| 2026-06-23 | $15.97 | $15.97 | 124,800 | — | — |
| 2026-06-22 | $15.81 | $15.81 | 165,800 | — | — |
| 2026-06-18 | $16.03 | $16.03 | 87,100 | — | — |
| 2026-06-17 | $15.77 | $15.77 | 81,400 | — | — |
| 2026-06-16 | $15.17 | $15.17 | 106,400 | — | — |
| 2026-06-15 | $15.35 | $15.35 | 97,600 | — | — |
| 2026-06-12 | $15.24 | $15.24 | 76,200 | — | — |
| 2026-06-11 | $14.90 | $14.90 | 50,800 | — | — |
| 2026-06-10 | $14.76 | $14.76 | 81,200 | — | — |
| 2026-06-09 | $14.89 | $14.89 | 180,700 | — | — |
| 2026-06-08 | $14.20 | $14.20 | 82,100 | — | — |
| 2026-06-05 | $13.93 | $13.93 | 161,300 | — | — |
| 2026-06-04 | $13.80 | $13.80 | 296,800 | — | — |
| 2026-06-03 | $14.53 | $14.53 | 50,700 | — | — |
| 2026-06-02 | $14.47 | $14.47 | 65,700 | — | — |
| 2026-06-01 | $14.36 | $14.36 | 34,900 | — | — |
| 2026-05-29 | $14.49 | $14.49 | 44,800 | — | — |
| 2026-05-28 | $14.41 | $14.41 | 44,900 | — | — |
| 2026-05-27 | $14.52 | $14.52 | 51,200 | — | — |
| 2026-05-26 | $14.30 | $14.30 | 67,000 | — | — |
| 2026-05-22 | $14.43 | $14.43 | 35,900 | — | — |
| 2026-05-21 | $14.55 | $14.55 | 32,500 | — | — |
| 2026-05-20 | $14.27 | $14.27 | 35,500 | — | — |
| 2026-05-19 | $14.05 | $14.05 | 31,600 | — | — |
| 2026-05-18 | $14.06 | $14.06 | 38,400 | — | — |
| 2026-05-15 | $14.56 | $14.56 | 55,900 | — | — |
| 2026-05-14 | $14.78 | $14.78 | 44,700 | — | — |
| 2026-05-13 | $15.02 | $15.02 | 48,700 | — | — |
| 2026-05-12 | $14.95 | $14.95 | 27,700 | — | — |
| 2026-05-11 | $15.02 | $15.02 | 37,600 | — | — |
| 2026-05-08 | $15.05 | $15.05 | 43,200 | — | — |
| 2026-05-07 | $14.84 | $14.84 | 37,100 | — | — |
| 2026-05-06 | $14.90 | $14.90 | 60,100 | — | — |
| 2026-05-05 | $14.50 | $14.50 | 55,800 | — | — |
| 2026-05-04 | $14.24 | $14.24 | 74,500 | — | — |
| 2026-05-01 | $14.07 | $14.07 | 302,200 | — | — |
| 2026-04-30 | $13.93 | $13.93 | 118,200 | — | — |
| 2026-04-29 | $14.29 | $14.29 | 272,000 | — | — |
| 2026-04-28 | $13.96 | $13.96 | 65,700 | — | — |
| 2026-04-27 | $13.93 | $13.93 | 129,300 | — | — |
| 2026-04-24 | $14.31 | $14.31 | 73,400 | — | — |
| 2026-04-23 | $14.59 | $14.59 | 51,000 | — | — |
| 2026-04-22 | $14.50 | $14.50 | 30,500 | — | — |
| 2026-04-21 | $14.51 | $14.51 | 67,500 | — | — |
| 2026-04-20 | $14.62 | $14.62 | 32,600 | — | — |
| 2026-04-17 | $14.98 | $14.98 | 62,800 | — | — |
| 2026-04-16 | $14.72 | $14.72 | 146,800 | — | — |
| 2026-04-15 | $15.20 | $15.20 | 53,800 | — | — |