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
- 1995-09-21 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 | — | — | — | $12.26 | 15,579 |
| 2026-09-03 | — | — | — | $12.58 | 21,959 |
| 2026-09-02 | — | — | — | $12.11 | 17,978 |
| 2026-09-01 | — | — | — | $12.48 | 14,494 |
| 2026-08-31 | — | — | — | $12.68 | 48,314 |
| 2026-08-28 | — | — | — | $12.50 | 13,267 |
| 2026-08-27 | $12.29 | $15.22 | 381,400 | $11.95 | 18,773 |
| 2026-08-26 | $11.99 | $14.85 | 395,400 | $12.00 | 19,803 |
| 2026-08-25 | $12.06 | $14.94 | 447,700 | $12.04 | 17,004 |
| 2026-08-24 | $12.05 | $14.93 | 377,800 | $12.52 | 18,606 |
| 2026-08-21 | $12.52 | $15.51 | 354,900 | $12.41 | 16,498 |
| 2026-08-20 | $12.29 | $15.22 | 586,300 | $12.69 | 47,817 |
| 2026-08-19 | $12.65 | $15.67 | 421,800 | $12.78 | 31,935 |
| 2026-08-18 | $12.52 | $15.51 | 541,300 | $12.60 | 38,175 |
| 2026-08-17 | $12.62 | $15.63 | 316,900 | $12.56 | 25,867 |
| 2026-08-14 | $12.45 | $15.42 | 475,000 | $12.48 | 27,969 |
| 2026-08-13 | $12.39 | $15.35 | 741,300 | $12.30 | 48,413 |
| 2026-08-12 | $12.45 | $15.42 | 737,600 | $12.33 | 19,291 |
| 2026-08-11 | $12.43 | $15.40 | 650,200 | $12.22 | 19,174 |
| 2026-08-10 | $12.22 | $15.14 | 624,200 | $11.43 | 32,031 |
| 2026-08-07 | $11.35 | $14.05 | 388,000 | $11.11 | 19,313 |
| 2026-08-06 | $11.18 | $13.84 | 429,200 | $11.05 | 22,109 |
| 2026-08-05 | $10.95 | $13.55 | 541,100 | $11.09 | 21,757 |
| 2026-08-04 | $11.22 | $13.89 | 651,400 | $10.70 | 39,711 |
| 2026-08-03 | $10.71 | $13.25 | 635,900 | $10.44 | 32,954 |
| 2026-07-31 | $10.64 | $13.17 | 774,800 | $10.52 | 34,059 |
| 2026-07-30 | $10.35 | $12.81 | 1,113,800 | $10.31 | 68,791 |
| 2026-07-29 | $9.87 | $12.22 | 1,604,300 | $11.04 | 50,511 |
| 2026-07-28 | $10.69 | $13.23 | 636,600 | $11.48 | 28,784 |
| 2026-07-27 | $11.23 | $13.90 | 609,500 | $11.46 | 29,450 |
| 2026-07-24 | $11.67 | $14.44 | 856,000 | $11.94 | 47,965 |
| 2026-07-23 | $11.80 | $14.60 | 790,200 | $12.13 | 38,824 |
| 2026-07-22 | $11.96 | $14.80 | 930,900 | $11.59 | 50,275 |
| 2026-07-21 | $11.41 | $14.12 | 813,000 | $11.13 | 60,619 |
| 2026-07-20 | $11.19 | $13.85 | 792,500 | $11.19 | 47,334 |
| 2026-07-17 | $11.34 | $14.03 | 579,400 | — | — |
| 2026-07-16 | $11.49 | $14.22 | 518,100 | — | — |
| 2026-07-15 | $11.36 | $14.06 | 615,500 | — | — |
| 2026-07-14 | $11.55 | $14.29 | 575,000 | — | — |
| 2026-07-13 | $11.45 | $14.17 | 926,700 | — | — |
| 2026-07-10 | $11.10 | $13.74 | 907,900 | — | — |
| 2026-07-09 | $10.99 | $13.60 | 963,300 | — | — |
| 2026-07-08 | $11.15 | $13.80 | 940,400 | — | — |
| 2026-07-07 | $10.89 | $13.48 | 1,012,100 | — | — |
| 2026-07-06 | $11.09 | $13.72 | 904,100 | — | — |
| 2026-07-02 | $11.46 | $14.18 | 1,092,200 | — | — |
| 2026-07-01 | $11.57 | $14.32 | 8,217,300 | — | — |
| 2026-06-30 | $11.65 | $14.42 | 1,022,800 | — | — |
| 2026-06-29 | $10.92 | $13.51 | 1,537,900 | — | — |
| 2026-06-26 | $11.02 | $13.64 | 1,520,100 | — | — |
| 2026-06-25 | $10.92 | $13.51 | 799,200 | — | — |
| 2026-06-24 | $10.72 | $13.27 | 1,135,100 | — | — |
| 2026-06-23 | $11.64 | $14.41 | 689,500 | — | — |
| 2026-06-22 | $11.77 | $14.57 | 752,600 | — | — |
| 2026-06-18 | $11.69 | $14.47 | 1,403,700 | — | — |
| 2026-06-17 | $11.43 | $14.15 | 769,500 | — | — |
| 2026-06-16 | $12.19 | $15.09 | 692,700 | — | — |
| 2026-06-15 | $12.72 | $15.74 | 618,200 | — | — |
| 2026-06-12 | $13.16 | $16.29 | 482,600 | — | — |
| 2026-06-11 | $13.25 | $16.40 | 607,800 | — | — |
| 2026-06-10 | $13.42 | $16.61 | 618,800 | — | — |
| 2026-06-09 | $13.27 | $16.42 | 870,200 | — | — |
| 2026-06-08 | $13.43 | $16.62 | 714,000 | — | — |
| 2026-06-05 | $12.93 | $16.00 | 372,800 | — | — |
| 2026-06-04 | $13.66 | $16.91 | 369,100 | — | — |
| 2026-06-03 | $13.36 | $16.53 | 587,600 | — | — |
| 2026-06-02 | $13.60 | $16.83 | 505,500 | — | — |
| 2026-06-01 | $13.87 | $17.17 | 610,600 | — | — |
| 2026-05-29 | $13.67 | $16.92 | 499,200 | — | — |
| 2026-05-28 | $13.94 | $17.25 | 673,700 | — | — |
| 2026-05-27 | $14.02 | $17.35 | 367,000 | — | — |
| 2026-05-26 | $14.54 | $17.99 | 510,600 | — | — |
| 2026-05-22 | $14.22 | $17.60 | 480,000 | — | — |
| 2026-05-21 | $14.50 | $17.95 | 997,900 | — | — |
| 2026-05-20 | $13.75 | $17.02 | 272,700 | — | — |
| 2026-05-19 | $13.72 | $16.98 | 399,900 | — | — |
| 2026-05-18 | $13.56 | $16.78 | 381,400 | — | — |
| 2026-05-15 | $13.07 | $16.18 | 459,200 | — | — |
| 2026-05-14 | $13.47 | $16.67 | 422,900 | — | — |
| 2026-05-13 | $13.13 | $16.25 | 664,300 | — | — |
| 2026-05-12 | $13.18 | $16.31 | 406,900 | — | — |
| 2026-05-11 | $13.30 | $16.46 | 392,300 | — | — |
| 2026-05-08 | $13.13 | $16.24 | 486,700 | — | — |
| 2026-05-07 | $13.45 | $16.63 | 542,700 | — | — |
| 2026-05-06 | $13.67 | $16.91 | 472,700 | — | — |
| 2026-05-05 | $14.23 | $17.60 | 560,900 | — | — |
| 2026-05-04 | $13.78 | $17.04 | 650,200 | — | — |
| 2026-05-01 | $14.07 | $17.40 | 1,010,300 | — | — |
| 2026-04-30 | $14.65 | $18.12 | 1,630,700 | — | — |
| 2026-04-29 | $17.30 | $21.39 | 512,300 | — | — |
| 2026-04-28 | $16.77 | $20.74 | 318,300 | — | — |
| 2026-04-27 | $17.29 | $21.38 | 273,200 | — | — |
| 2026-04-24 | $17.45 | $21.58 | 458,300 | — | — |
| 2026-04-23 | $17.05 | $21.09 | 310,100 | — | — |
| 2026-04-22 | $17.06 | $21.10 | 344,300 | — | — |
| 2026-04-21 | $16.64 | $20.58 | 242,600 | — | — |
| 2026-04-20 | $16.33 | $20.19 | 208,800 | — | — |
| 2026-04-17 | $16.50 | $20.40 | 447,600 | — | — |
| 2026-04-16 | $16.92 | $20.92 | 391,800 | — | — |
| 2026-04-15 | $16.46 | $20.36 | 250,000 | — | — |
| 2026-04-14 | $16.27 | $20.12 | 325,500 | — | — |
| 2026-04-13 | $17.07 | $21.11 | 398,000 | — | — |
| 2026-04-10 | $16.51 | $20.42 | 246,300 | — | — |
| 2026-04-09 | $16.61 | $20.54 | 271,600 | — | — |
| 2026-04-08 | $16.76 | $20.73 | 313,600 | — | — |
| 2026-04-07 | $17.26 | $21.34 | 368,800 | — | — |
| 2026-04-06 | $16.61 | $20.54 | 247,400 | — | — |
| 2026-04-02 | $16.33 | $20.19 | 247,100 | — | — |
| 2026-04-01 | $16.11 | $19.92 | 363,000 | — | — |
| 2026-03-31 | $16.79 | $20.76 | 317,500 | — | — |
| 2026-03-30 | $16.76 | $20.73 | 619,500 | — | — |
| 2026-03-27 | $17.61 | $21.78 | 563,500 | — | — |
| 2026-03-26 | $16.42 | $20.31 | 439,500 | — | — |
| 2026-03-25 | $15.85 | $19.60 | 417,700 | — | — |
| 2026-03-24 | $15.71 | $19.43 | 577,400 | — | — |
| 2026-03-23 | $16.87 | $20.86 | 367,900 | — | — |
| 2026-03-20 | $16.21 | $20.05 | 733,300 | — | — |
| 2026-03-19 | $15.97 | $19.75 | 371,500 | — | — |
| 2026-03-18 | $16.06 | $19.86 | 413,700 | — | — |
| 2026-03-17 | $16.29 | $20.15 | 280,300 | — | — |
| 2026-03-16 | $15.77 | $19.50 | 267,100 | — | — |
| 2026-03-13 | $15.77 | $19.50 | 388,900 | — | — |
| 2026-03-12 | $15.90 | $19.66 | 330,000 | — | — |
| 2026-03-11 | $16.42 | $20.31 | 302,300 | — | — |
| 2026-03-10 | $16.33 | $20.19 | 420,300 | — | — |
| 2026-03-09 | $16.32 | $20.18 | 500,100 | — | — |
| 2026-03-06 | $15.91 | $19.68 | 398,700 | — | — |
| 2026-03-05 | $16.11 | $19.92 | 464,000 | — | — |
| 2026-03-04 | $16.54 | $20.45 | 382,000 | — | — |
| 2026-03-03 | $16.88 | $20.87 | 292,000 | — | — |
| 2026-03-02 | $17.28 | $21.37 | 299,400 | — | — |
| 2026-02-27 | $17.59 | $21.75 | 523,400 | — | — |
| 2026-02-26 | $17.40 | $21.52 | 237,600 | — | — |
| 2026-02-25 | $17.52 | $21.67 | 399,200 | — | — |
| 2026-02-24 | $17.57 | $21.73 | 756,700 | — | — |
| 2026-02-23 | $18.33 | $22.67 | 312,600 | — | — |
| 2026-02-20 | $18.42 | $22.78 | 432,800 | — | — |
| 2026-02-19 | $18.63 | $23.04 | 523,400 | — | — |
| 2026-02-18 | $18.47 | $22.84 | 406,100 | — | — |
| 2026-02-17 | $18.75 | $23.19 | 284,900 | — | — |
| 2026-02-13 | $18.56 | $22.95 | 363,900 | — | — |
| 2026-02-12 | $18.15 | $22.43 | 634,400 | — | — |
| 2026-02-11 | $18.94 | $23.41 | 274,600 | — | — |
| 2026-02-10 | $18.64 | $23.04 | 258,400 | — | — |
| 2026-02-09 | $18.98 | $23.46 | 410,300 | — | — |
| 2026-02-06 | $18.56 | $22.94 | 587,000 | — | — |
| 2026-02-05 | $18.78 | $23.21 | 991,400 | — | — |
| 2026-02-04 | $19.61 | $24.24 | 332,900 | — | — |
| 2026-02-03 | $19.64 | $24.27 | 327,200 | — | — |
| 2026-02-02 | $19.59 | $24.21 | 314,700 | — | — |
| 2026-01-30 | $19.54 | $24.15 | 371,300 | — | — |
| 2026-01-29 | $19.64 | $24.27 | 376,600 | — | — |
| 2026-01-28 | $18.82 | $23.26 | 346,600 | — | — |
| 2026-01-27 | $19.67 | $24.31 | 219,200 | — | — |
| 2026-01-26 | $19.32 | $23.88 | 284,600 | — | — |
| 2026-01-23 | $19.46 | $24.05 | 306,400 | — | — |
| 2026-01-22 | $19.63 | $24.26 | 247,100 | — | — |
| 2026-01-21 | $19.53 | $24.14 | 517,600 | — | — |
| 2026-01-20 | $18.51 | $22.88 | 363,200 | — | — |
| 2026-01-16 | $19.43 | $24.02 | 302,600 | — | — |
| 2026-01-15 | $19.62 | $24.25 | 330,700 | — | — |
| 2026-01-14 | $19.43 | $24.02 | 308,900 | — | — |
| 2026-01-13 | $19.00 | $23.48 | 228,400 | — | — |
| 2026-01-12 | $18.78 | $23.21 | 408,100 | — | — |
| 2026-01-09 | $18.97 | $23.45 | 250,200 | — | — |
| 2026-01-08 | $18.88 | $23.34 | 351,000 | — | — |
| 2026-01-07 | $18.03 | $22.28 | 344,800 | — | — |
| 2026-01-06 | $18.16 | $22.45 | 437,000 | — | — |
| 2026-01-05 | $18.13 | $22.41 | 696,200 | — | — |
| 2026-01-02 | $16.95 | $20.95 | 381,900 | — | — |