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 | — | — | — | $11.96 | 14,533 |
| 2026-09-03 | — | — | — | $12.59 | 27,844 |
| 2026-09-02 | — | — | — | $12.00 | 21,236 |
| 2026-09-01 | — | — | — | $12.00 | 25,567 |
| 2026-08-31 | — | — | — | $12.36 | 18,480 |
| 2026-08-28 | — | — | — | $12.60 | 17,661 |
| 2026-08-27 | $12.54 | $41.32 | 410,900 | $12.92 | 15,750 |
| 2026-08-26 | $13.09 | $43.13 | 468,600 | $13.19 | 20,963 |
| 2026-08-25 | $13.05 | $43.00 | 421,900 | $13.47 | 11,537 |
| 2026-08-24 | $13.65 | $44.98 | 523,900 | $13.64 | 28,646 |
| 2026-08-21 | $13.62 | $44.88 | 502,100 | $13.06 | 24,661 |
| 2026-08-20 | $12.89 | $42.47 | 475,300 | $13.13 | 19,203 |
| 2026-08-19 | $13.74 | $45.27 | 413,600 | $13.29 | 16,302 |
| 2026-08-18 | $12.92 | $42.57 | 496,900 | $13.33 | 27,504 |
| 2026-08-17 | $13.28 | $43.76 | 351,600 | $13.11 | 19,671 |
| 2026-08-14 | $13.37 | $44.05 | 285,400 | $13.43 | 20,126 |
| 2026-08-13 | $13.73 | $45.24 | 365,500 | $13.71 | 27,491 |
| 2026-08-12 | $13.55 | $44.65 | 477,500 | $13.93 | 29,097 |
| 2026-08-11 | $14.15 | $46.62 | 409,400 | $14.18 | 15,341 |
| 2026-08-10 | $14.47 | $47.68 | 374,700 | $14.56 | 14,911 |
| 2026-08-07 | $14.50 | $47.78 | 431,700 | $14.16 | 24,836 |
| 2026-08-06 | $14.46 | $47.65 | 888,800 | $14.29 | 30,369 |
| 2026-08-05 | $14.32 | $47.18 | 625,900 | $14.37 | 23,660 |
| 2026-08-04 | $14.25 | $46.95 | 696,200 | $14.14 | 31,288 |
| 2026-08-03 | $14.00 | $46.13 | 648,500 | $13.32 | 51,242 |
| 2026-07-31 | $12.84 | $42.31 | 454,000 | $13.07 | 27,458 |
| 2026-07-30 | $13.02 | $42.90 | 473,500 | $12.81 | 22,013 |
| 2026-07-29 | $12.86 | $42.37 | 598,500 | $12.98 | 23,586 |
| 2026-07-28 | $13.30 | $43.82 | 548,300 | $12.67 | 34,700 |
| 2026-07-27 | $12.51 | $41.22 | 360,100 | $11.93 | 19,527 |
| 2026-07-24 | $11.78 | $38.82 | 294,800 | $11.56 | 11,785 |
| 2026-07-23 | $11.68 | $38.49 | 464,300 | $12.06 | 21,139 |
| 2026-07-22 | $12.56 | $41.39 | 454,000 | $12.32 | 15,868 |
| 2026-07-21 | $11.80 | $38.88 | 366,600 | $11.78 | 18,992 |
| 2026-07-20 | $11.86 | $39.08 | 340,600 | $11.99 | 10,433 |
| 2026-07-17 | $11.85 | $39.05 | 433,300 | — | — |
| 2026-07-16 | $12.36 | $40.73 | 559,700 | — | — |
| 2026-07-15 | $11.72 | $38.62 | 543,000 | — | — |
| 2026-07-14 | $11.31 | $37.27 | 469,600 | — | — |
| 2026-07-13 | $11.84 | $39.01 | 393,200 | — | — |
| 2026-07-10 | $11.81 | $38.91 | 295,800 | — | — |
| 2026-07-09 | $11.48 | $37.83 | 520,300 | — | — |
| 2026-07-08 | $11.51 | $37.93 | 425,100 | — | — |
| 2026-07-07 | $11.94 | $39.34 | 380,100 | — | — |
| 2026-07-06 | $11.79 | $38.85 | 559,300 | — | — |
| 2026-07-02 | $11.71 | $38.58 | 466,800 | — | — |
| 2026-07-01 | $12.39 | $40.82 | 513,400 | — | — |
| 2026-06-30 | $12.37 | $40.76 | 490,700 | — | — |
| 2026-06-29 | $12.76 | $42.04 | 724,800 | — | — |
| 2026-06-26 | $13.49 | $44.45 | 1,675,600 | — | — |
| 2026-06-25 | $12.47 | $41.09 | 325,200 | — | — |
| 2026-06-24 | $12.97 | $42.74 | 528,000 | — | — |
| 2026-06-23 | $12.27 | $40.43 | 531,000 | — | — |
| 2026-06-22 | $12.67 | $41.75 | 594,800 | — | — |
| 2026-06-18 | $13.14 | $43.30 | 984,000 | — | — |
| 2026-06-17 | $12.49 | $41.15 | 571,100 | — | — |
| 2026-06-16 | $13.39 | $44.12 | 551,900 | — | — |
| 2026-06-15 | $14.06 | $46.33 | 752,900 | — | — |
| 2026-06-12 | $14.64 | $48.24 | 590,900 | — | — |
| 2026-06-11 | $14.73 | $48.54 | 724,300 | — | — |
| 2026-06-10 | $13.74 | $45.04 | 734,200 | — | — |
| 2026-06-09 | $13.77 | $45.14 | 869,100 | — | — |
| 2026-06-08 | $13.63 | $44.68 | 936,900 | — | — |
| 2026-06-05 | $12.37 | $40.55 | 1,260,700 | — | — |
| 2026-06-04 | $14.21 | $46.58 | 1,178,900 | — | — |
| 2026-06-03 | $14.12 | $46.29 | 719,800 | — | — |
| 2026-06-02 | $14.38 | $47.14 | 611,900 | — | — |
| 2026-06-01 | $14.19 | $46.52 | 642,800 | — | — |
| 2026-05-29 | $14.56 | $47.73 | 600,400 | — | — |
| 2026-05-28 | $14.67 | $48.09 | 493,600 | — | — |
| 2026-05-27 | $14.49 | $47.50 | 656,400 | — | — |
| 2026-05-26 | $13.96 | $45.76 | 573,500 | — | — |
| 2026-05-22 | $13.50 | $44.26 | 671,600 | — | — |
| 2026-05-21 | $13.16 | $43.14 | 1,053,600 | — | — |
| 2026-05-20 | $12.14 | $39.80 | 1,122,900 | — | — |
| 2026-05-19 | $11.06 | $36.26 | 511,600 | — | — |
| 2026-05-18 | $10.97 | $35.96 | 603,300 | — | — |
| 2026-05-15 | $11.07 | $36.29 | 485,900 | — | — |
| 2026-05-14 | $11.15 | $36.55 | 574,700 | — | — |
| 2026-05-13 | $11.03 | $36.16 | 662,100 | — | — |
| 2026-05-12 | $11.36 | $37.24 | 637,800 | — | — |
| 2026-05-11 | $12.06 | $39.54 | 813,000 | — | — |
| 2026-05-08 | $13.50 | $44.26 | 444,400 | — | — |
| 2026-05-07 | $13.27 | $43.50 | 702,800 | — | — |
| 2026-05-06 | $13.49 | $44.22 | 657,200 | — | — |
| 2026-05-05 | $13.52 | $44.32 | 680,000 | — | — |
| 2026-05-04 | $12.69 | $41.60 | 837,500 | — | — |
| 2026-05-01 | $13.43 | $44.03 | 535,700 | — | — |
| 2026-04-30 | $13.10 | $42.94 | 629,400 | — | — |
| 2026-04-29 | $13.16 | $43.14 | 443,400 | — | — |
| 2026-04-28 | $13.43 | $44.03 | 363,500 | — | — |
| 2026-04-27 | $13.42 | $43.99 | 440,100 | — | — |
| 2026-04-24 | $13.54 | $44.39 | 454,200 | — | — |
| 2026-04-23 | $13.72 | $44.98 | 555,500 | — | — |
| 2026-04-22 | $14.19 | $46.52 | 645,500 | — | — |
| 2026-04-21 | $13.84 | $45.37 | 538,000 | — | — |
| 2026-04-20 | $14.13 | $46.32 | 515,900 | — | — |
| 2026-04-17 | $13.71 | $44.94 | 681,700 | — | — |
| 2026-04-16 | $12.81 | $41.99 | 655,800 | — | — |
| 2026-04-15 | $12.94 | $42.42 | 311,600 | — | — |
| 2026-04-14 | $12.87 | $42.19 | 477,100 | — | — |
| 2026-04-13 | $12.89 | $42.26 | 743,700 | — | — |
| 2026-04-10 | $12.52 | $41.04 | 678,900 | — | — |
| 2026-04-09 | $12.51 | $41.01 | 949,400 | — | — |
| 2026-04-08 | $10.95 | $35.90 | 589,400 | — | — |
| 2026-04-07 | $10.85 | $35.57 | 560,500 | — | — |
| 2026-04-06 | $11.10 | $36.39 | 527,900 | — | — |
| 2026-04-02 | $10.74 | $35.21 | 501,100 | — | — |
| 2026-04-01 | $11.06 | $36.26 | 664,800 | — | — |
| 2026-03-31 | $10.54 | $34.55 | 475,500 | — | — |
| 2026-03-30 | $10.37 | $34.00 | 649,600 | — | — |
| 2026-03-27 | $10.44 | $34.22 | 647,900 | — | — |
| 2026-03-26 | $10.91 | $35.77 | 640,700 | — | — |
| 2026-03-25 | $11.01 | $35.86 | 542,100 | — | — |
| 2026-03-24 | $11.45 | $37.30 | 683,700 | — | — |
| 2026-03-23 | $11.52 | $37.52 | 1,064,800 | — | — |
| 2026-03-20 | $10.73 | $34.95 | 2,142,300 | — | — |
| 2026-03-19 | $10.55 | $34.37 | 1,639,100 | — | — |
| 2026-03-18 | $8.86 | $28.86 | 872,600 | — | — |
| 2026-03-17 | $9.25 | $30.13 | 617,500 | — | — |
| 2026-03-16 | $9.34 | $30.42 | 698,600 | — | — |
| 2026-03-13 | $9.29 | $30.26 | 690,100 | — | — |
| 2026-03-12 | $9.41 | $30.65 | 889,800 | — | — |
| 2026-03-11 | $9.83 | $32.02 | 564,400 | — | — |
| 2026-03-10 | $10.09 | $32.87 | 666,300 | — | — |
| 2026-03-09 | $10.09 | $32.87 | 851,100 | — | — |
| 2026-03-06 | $10.60 | $34.53 | 557,400 | — | — |
| 2026-03-05 | $11.28 | $36.74 | 404,300 | — | — |
| 2026-03-04 | $11.53 | $37.56 | 356,900 | — | — |
| 2026-03-03 | $11.22 | $36.55 | 612,800 | — | — |
| 2026-03-02 | $11.38 | $37.07 | 680,400 | — | — |
| 2026-02-27 | $11.89 | $38.73 | 868,000 | — | — |
| 2026-02-26 | $12.06 | $39.28 | 552,000 | — | — |
| 2026-02-25 | $11.88 | $38.70 | 591,900 | — | — |
| 2026-02-24 | $12.12 | $39.48 | 351,200 | — | — |
| 2026-02-23 | $12.44 | $40.52 | 635,700 | — | — |
| 2026-02-20 | $13.08 | $42.61 | 633,300 | — | — |
| 2026-02-19 | $12.46 | $40.59 | 307,700 | — | — |
| 2026-02-18 | $12.51 | $40.75 | 570,700 | — | — |
| 2026-02-17 | $12.20 | $39.74 | 563,000 | — | — |
| 2026-02-13 | $11.81 | $38.47 | 467,000 | — | — |
| 2026-02-12 | $11.60 | $37.79 | 670,500 | — | — |
| 2026-02-11 | $11.97 | $38.99 | 456,500 | — | — |
| 2026-02-10 | $12.15 | $39.58 | 443,900 | — | — |
| 2026-02-09 | $12.47 | $40.62 | 440,300 | — | — |
| 2026-02-06 | $12.98 | $42.28 | 447,300 | — | — |
| 2026-02-05 | $12.58 | $40.98 | 708,100 | — | — |
| 2026-02-04 | $13.43 | $43.75 | 613,600 | — | — |
| 2026-02-03 | $12.84 | $41.82 | 538,300 | — | — |
| 2026-02-02 | $12.69 | $41.34 | 406,500 | — | — |
| 2026-01-30 | $12.22 | $39.80 | 597,000 | — | — |
| 2026-01-29 | $12.33 | $40.16 | 388,400 | — | — |
| 2026-01-28 | $12.30 | $40.07 | 623,100 | — | — |
| 2026-01-27 | $12.68 | $41.30 | 496,000 | — | — |
| 2026-01-26 | $12.68 | $41.30 | 498,400 | — | — |
| 2026-01-23 | $12.54 | $40.85 | 667,200 | — | — |
| 2026-01-22 | $12.64 | $41.17 | 973,200 | — | — |
| 2026-01-21 | $14.04 | $45.73 | 465,300 | — | — |
| 2026-01-20 | $13.50 | $43.97 | 750,600 | — | — |
| 2026-01-16 | $13.73 | $44.72 | 402,800 | — | — |
| 2026-01-15 | $13.78 | $44.89 | 427,900 | — | — |
| 2026-01-14 | $13.86 | $45.15 | 515,500 | — | — |
| 2026-01-13 | $14.00 | $45.60 | 772,100 | — | — |
| 2026-01-12 | $13.79 | $44.92 | 658,700 | — | — |
| 2026-01-09 | $13.88 | $45.21 | 673,300 | — | — |
| 2026-01-08 | $13.84 | $45.08 | 853,300 | — | — |
| 2026-01-07 | $12.80 | $41.69 | 587,500 | — | — |
| 2026-01-06 | $13.08 | $42.61 | 764,400 | — | — |
| 2026-01-05 | $12.38 | $40.33 | 966,200 | — | — |
| 2026-01-02 | $12.25 | $39.90 | 511,100 | — | — |