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
- 1992-09-24 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 | — | — | — | $11.85 | 9,404 |
| 2026-09-03 | — | — | — | $11.70 | 11,819 |
| 2026-09-02 | — | — | — | $11.51 | 29,061 |
| 2026-09-01 | — | — | — | $11.72 | 4,503 |
| 2026-08-31 | — | — | — | $11.99 | 9,042 |
| 2026-08-28 | — | — | — | $12.28 | 17,398 |
| 2026-08-27 | $12.21 | $40.83 | 395,600 | $12.44 | 17,598 |
| 2026-08-26 | $12.41 | $41.50 | 196,900 | $12.62 | 7,594 |
| 2026-08-25 | $12.56 | $42.01 | 174,600 | $12.61 | 12,241 |
| 2026-08-24 | $12.66 | $42.34 | 125,500 | $12.45 | 8,800 |
| 2026-08-21 | $12.34 | $41.27 | 99,500 | $12.05 | 5,547 |
| 2026-08-20 | $12.02 | $40.20 | 199,200 | $11.85 | 15,734 |
| 2026-08-19 | $11.84 | $39.60 | 148,700 | $11.69 | 8,238 |
| 2026-08-18 | $11.55 | $38.63 | 151,500 | $11.61 | 13,721 |
| 2026-08-17 | $11.66 | $39.00 | 64,100 | $11.69 | 5,293 |
| 2026-08-14 | $11.79 | $39.43 | 44,000 | $11.73 | 1,480 |
| 2026-08-13 | $11.68 | $39.06 | 105,600 | $11.77 | 5,786 |
| 2026-08-12 | $11.65 | $38.96 | 105,300 | $11.95 | 9,910 |
| 2026-08-11 | $12.00 | $40.13 | 119,800 | $12.20 | 7,483 |
| 2026-08-10 | $12.12 | $40.53 | 115,700 | $11.82 | 15,817 |
| 2026-08-07 | $11.95 | $39.97 | 137,100 | $12.12 | 10,906 |
| 2026-08-06 | $11.95 | $39.97 | 98,200 | $11.79 | 10,795 |
| 2026-08-05 | $11.69 | $39.10 | 68,900 | $11.90 | 9,147 |
| 2026-08-04 | $11.66 | $39.00 | 99,000 | $11.70 | 6,398 |
| 2026-08-03 | $11.47 | $38.36 | 78,800 | $11.52 | 6,598 |
| 2026-07-31 | $11.49 | $38.43 | 52,600 | $11.63 | 2,914 |
| 2026-07-30 | $11.68 | $39.06 | 126,500 | $11.65 | 13,877 |
| 2026-07-29 | $11.59 | $38.76 | 118,200 | $11.98 | 9,991 |
| 2026-07-28 | $11.91 | $39.83 | 234,600 | $11.89 | 9,825 |
| 2026-07-27 | $11.90 | $39.80 | 74,600 | $11.54 | 5,046 |
| 2026-07-24 | $11.45 | $38.29 | 78,200 | $11.39 | 5,869 |
| 2026-07-23 | $11.43 | $38.23 | 112,600 | $11.39 | 12,512 |
| 2026-07-22 | $11.52 | $38.53 | 72,400 | $11.77 | 4,850 |
| 2026-07-21 | $11.66 | $39.00 | 405,200 | $11.33 | 22,027 |
| 2026-07-20 | $11.25 | $37.62 | 463,300 | $11.19 | 46,479 |
| 2026-07-17 | $11.21 | $37.49 | 299,600 | — | — |
| 2026-07-16 | $11.22 | $37.52 | 152,600 | — | — |
| 2026-07-15 | $11.32 | $37.86 | 199,400 | — | — |
| 2026-07-14 | $11.11 | $37.16 | 327,100 | — | — |
| 2026-07-13 | $11.03 | $36.89 | 86,200 | — | — |
| 2026-07-10 | $11.10 | $37.12 | 126,200 | — | — |
| 2026-07-09 | $10.96 | $36.65 | 178,900 | — | — |
| 2026-07-08 | $10.90 | $36.45 | 75,600 | — | — |
| 2026-07-07 | $11.13 | $37.22 | 78,100 | — | — |
| 2026-07-06 | $11.29 | $37.76 | 379,700 | — | — |
| 2026-07-02 | $11.09 | $37.09 | 438,100 | — | — |
| 2026-07-01 | $10.80 | $36.12 | 201,400 | — | — |
| 2026-06-30 | $11.20 | $37.46 | 396,100 | — | — |
| 2026-06-29 | $11.18 | $37.39 | 65,300 | — | — |
| 2026-06-26 | $11.39 | $38.09 | 235,700 | — | — |
| 2026-06-25 | $11.23 | $37.56 | 46,000 | — | — |
| 2026-06-24 | $11.14 | $37.26 | 52,100 | — | — |
| 2026-06-23 | $11.40 | $38.13 | 71,700 | — | — |
| 2026-06-22 | $11.41 | $38.16 | 88,000 | — | — |
| 2026-06-18 | $11.28 | $37.72 | 56,000 | — | — |
| 2026-06-17 | $11.43 | $38.23 | 76,900 | — | — |
| 2026-06-16 | $11.71 | $39.16 | 68,300 | — | — |
| 2026-06-15 | $11.79 | $39.43 | 83,300 | — | — |
| 2026-06-12 | $11.52 | $38.53 | 43,900 | — | — |
| 2026-06-11 | $11.48 | $38.39 | 96,200 | — | — |
| 2026-06-10 | $10.98 | $36.72 | 78,300 | — | — |
| 2026-06-09 | $11.09 | $37.09 | 150,900 | — | — |
| 2026-06-08 | $10.92 | $36.52 | 105,900 | — | — |
| 2026-06-05 | $11.03 | $36.89 | 87,300 | — | — |
| 2026-06-04 | $11.18 | $37.39 | 101,900 | — | — |
| 2026-06-03 | $11.25 | $37.62 | 78,500 | — | — |
| 2026-06-02 | $11.48 | $38.39 | 97,700 | — | — |
| 2026-06-01 | $11.73 | $39.23 | 136,400 | — | — |
| 2026-05-29 | $11.78 | $39.40 | 401,400 | — | — |
| 2026-05-28 | $11.76 | $39.33 | 177,900 | — | — |
| 2026-05-27 | $12.08 | $40.40 | 1,341,700 | — | — |
| 2026-05-26 | $11.79 | $39.43 | 95,200 | — | — |
| 2026-05-22 | $11.53 | $38.56 | 83,100 | — | — |
| 2026-05-21 | $11.73 | $39.23 | 56,000 | — | — |
| 2026-05-20 | $11.63 | $38.89 | 75,600 | — | — |
| 2026-05-19 | $11.47 | $38.36 | 88,100 | — | — |
| 2026-05-18 | $11.61 | $38.83 | 218,000 | — | — |
| 2026-05-15 | $11.37 | $38.03 | 80,600 | — | — |
| 2026-05-14 | $11.77 | $39.36 | 70,500 | — | — |
| 2026-05-13 | $11.82 | $39.53 | 102,800 | — | — |
| 2026-05-12 | $11.74 | $39.26 | 136,400 | — | — |
| 2026-05-11 | $11.81 | $39.50 | 92,800 | — | — |
| 2026-05-08 | $11.94 | $39.93 | 122,700 | — | — |
| 2026-05-07 | $12.03 | $40.23 | 166,000 | — | — |
| 2026-05-06 | $11.97 | $40.03 | 145,200 | — | — |
| 2026-05-05 | $11.38 | $38.06 | 186,400 | — | — |
| 2026-05-04 | $11.07 | $37.02 | 111,300 | — | — |
| 2026-05-01 | $11.21 | $37.49 | 100,800 | — | — |
| 2026-04-30 | $11.43 | $38.23 | 155,600 | — | — |
| 2026-04-29 | $10.90 | $36.45 | 201,700 | — | — |
| 2026-04-28 | $11.20 | $37.46 | 94,400 | — | — |
| 2026-04-27 | $11.32 | $37.86 | 138,200 | — | — |
| 2026-04-24 | $11.45 | $38.29 | 178,700 | — | — |
| 2026-04-23 | $11.19 | $37.42 | 351,000 | — | — |
| 2026-04-22 | $11.58 | $38.73 | 313,300 | — | — |
| 2026-04-21 | $11.70 | $39.13 | 163,400 | — | — |
| 2026-04-20 | $12.09 | $40.43 | 221,400 | — | — |
| 2026-04-17 | $12.30 | $41.14 | 304,600 | — | — |
| 2026-04-16 | $12.23 | $40.35 | 88,700 | — | — |
| 2026-04-15 | $12.16 | $40.12 | 73,200 | — | — |
| 2026-04-14 | $12.27 | $40.48 | 89,500 | — | — |
| 2026-04-13 | $12.44 | $41.04 | 172,500 | — | — |
| 2026-04-10 | $12.54 | $41.37 | 102,800 | — | — |
| 2026-04-09 | $12.40 | $40.91 | 124,000 | — | — |
| 2026-04-08 | $12.18 | $40.18 | 105,500 | — | — |
| 2026-04-07 | $11.77 | $38.83 | 115,100 | — | — |
| 2026-04-06 | $11.96 | $39.46 | 80,300 | — | — |
| 2026-04-02 | $11.73 | $38.70 | 162,700 | — | — |
| 2026-04-01 | $11.74 | $38.73 | 174,200 | — | — |
| 2026-03-31 | $11.35 | $37.44 | 228,600 | — | — |
| 2026-03-30 | $11.11 | $36.65 | 142,300 | — | — |
| 2026-03-27 | $11.05 | $36.45 | 123,600 | — | — |
| 2026-03-26 | $10.76 | $35.50 | 217,500 | — | — |
| 2026-03-25 | $11.01 | $36.32 | 225,000 | — | — |
| 2026-03-24 | $11.10 | $36.62 | 300,900 | — | — |
| 2026-03-23 | $11.25 | $37.11 | 217,500 | — | — |
| 2026-03-20 | $11.20 | $36.95 | 317,000 | — | — |
| 2026-03-19 | $11.67 | $38.50 | 471,300 | — | — |
| 2026-03-18 | $11.54 | $38.07 | 247,200 | — | — |
| 2026-03-17 | $11.76 | $38.80 | 248,100 | — | — |
| 2026-03-16 | $11.76 | $38.80 | 197,000 | — | — |
| 2026-03-13 | $11.64 | $38.40 | 178,400 | — | — |
| 2026-03-12 | $11.64 | $38.40 | 409,600 | — | — |
| 2026-03-11 | $11.98 | $39.52 | 232,700 | — | — |
| 2026-03-10 | $12.00 | $39.59 | 374,900 | — | — |
| 2026-03-09 | $11.88 | $39.19 | 276,800 | — | — |
| 2026-03-06 | $11.75 | $38.76 | 191,800 | — | — |
| 2026-03-05 | $12.00 | $39.59 | 259,000 | — | — |
| 2026-03-04 | $12.75 | $42.06 | 527,100 | — | — |
| 2026-03-03 | $12.43 | $41.01 | 463,200 | — | — |
| 2026-03-02 | $13.01 | $42.92 | 268,400 | — | — |
| 2026-02-27 | $13.34 | $44.01 | 150,500 | — | — |
| 2026-02-26 | $13.49 | $44.50 | 231,900 | — | — |
| 2026-02-25 | $13.73 | $45.29 | 491,600 | — | — |
| 2026-02-24 | $14.22 | $46.91 | 428,100 | — | — |
| 2026-02-23 | $13.96 | $46.05 | 147,100 | — | — |
| 2026-02-20 | $14.08 | $46.45 | 109,700 | — | — |
| 2026-02-19 | $14.06 | $46.38 | 281,200 | — | — |
| 2026-02-18 | $14.27 | $47.08 | 89,200 | — | — |
| 2026-02-17 | $14.29 | $47.14 | 95,800 | — | — |
| 2026-02-13 | $14.54 | $47.97 | 179,100 | — | — |
| 2026-02-12 | $14.53 | $47.93 | 143,700 | — | — |
| 2026-02-11 | $14.79 | $48.79 | 206,900 | — | — |
| 2026-02-10 | $14.53 | $47.93 | 103,600 | — | — |
| 2026-02-09 | $14.80 | $48.82 | 154,700 | — | — |
| 2026-02-06 | $14.48 | $47.77 | 205,700 | — | — |
| 2026-02-05 | $14.17 | $46.75 | 212,900 | — | — |
| 2026-02-04 | $14.26 | $47.04 | 246,900 | — | — |
| 2026-02-03 | $14.82 | $48.89 | 373,500 | — | — |
| 2026-02-02 | $14.48 | $47.77 | 171,000 | — | — |
| 2026-01-30 | $14.67 | $48.40 | 152,600 | — | — |
| 2026-01-29 | $15.13 | $49.91 | 206,000 | — | — |
| 2026-01-28 | $14.95 | $49.32 | 168,700 | — | — |
| 2026-01-27 | $15.25 | $50.31 | 136,300 | — | — |
| 2026-01-26 | $15.08 | $49.75 | 250,600 | — | — |
| 2026-01-23 | $14.79 | $48.79 | 171,100 | — | — |
| 2026-01-22 | $14.82 | $48.89 | 181,600 | — | — |
| 2026-01-21 | $14.64 | $48.30 | 184,000 | — | — |
| 2026-01-20 | $14.24 | $46.98 | 203,500 | — | — |
| 2026-01-16 | $13.92 | $45.92 | 207,500 | — | — |
| 2026-01-15 | $14.10 | $46.52 | 188,900 | — | — |
| 2026-01-14 | $14.39 | $47.47 | 76,000 | — | — |
| 2026-01-13 | $14.29 | $47.14 | 217,200 | — | — |
| 2026-01-12 | $14.16 | $46.71 | 196,500 | — | — |
| 2026-01-09 | $14.01 | $46.22 | 238,900 | — | — |
| 2026-01-08 | $13.79 | $45.49 | 190,500 | — | — |
| 2026-01-07 | $13.48 | $44.47 | 390,300 | — | — |
| 2026-01-06 | $13.31 | $43.91 | 197,200 | — | — |
| 2026-01-05 | $13.09 | $43.18 | 173,000 | — | — |
| 2026-01-02 | $12.67 | $41.80 | 87,700 | — | — |