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
- 1990-07-31 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 | — | — | — | $13.14 | 363 |
| 2026-09-03 | — | — | — | $13.63 | 529 |
| 2026-09-02 | — | — | — | $13.34 | 644 |
| 2026-09-01 | — | — | — | $12.93 | 442 |
| 2026-08-31 | — | — | — | $12.91 | 1,571 |
| 2026-08-28 | — | — | — | $13.14 | 240 |
| 2026-08-27 | $13.07 | $39.40 | 36,000 | $13.16 | 433 |
| 2026-08-26 | $12.99 | $39.16 | 44,700 | $13.16 | 715 |
| 2026-08-25 | $13.19 | $39.77 | 51,400 | $13.28 | 1,945 |
| 2026-08-24 | $13.43 | $40.49 | 128,300 | $13.37 | 1,670 |
| 2026-08-21 | $13.26 | $39.98 | 44,600 | $12.95 | 501 |
| 2026-08-20 | $12.98 | $39.13 | 40,600 | $12.92 | 2,538 |
| 2026-08-19 | $12.92 | $38.95 | 58,500 | $13.09 | 543 |
| 2026-08-18 | $12.89 | $38.86 | 41,600 | $13.15 | 1,027 |
| 2026-08-17 | $13.33 | $40.19 | 125,500 | $13.33 | 1,647 |
| 2026-08-14 | $13.29 | $40.07 | 80,100 | $12.98 | 2,378 |
| 2026-08-13 | $13.27 | $39.77 | 53,900 | $13.29 | 697 |
| 2026-08-12 | $13.17 | $39.47 | 63,400 | $13.13 | 1,973 |
| 2026-08-11 | $13.16 | $39.44 | 47,600 | $12.99 | 1,765 |
| 2026-08-10 | $13.21 | $39.59 | 75,500 | $13.56 | 1,849 |
| 2026-08-07 | $13.77 | $41.26 | 151,800 | $12.95 | 4,058 |
| 2026-08-06 | $12.86 | $38.54 | 54,000 | $12.80 | 1,647 |
| 2026-08-05 | $12.90 | $38.66 | 105,400 | $13.02 | 1,130 |
| 2026-08-04 | $12.51 | $37.49 | 145,700 | $11.74 | 5,799 |
| 2026-08-03 | $11.32 | $33.92 | 33,800 | $11.28 | 1,033 |
| 2026-07-31 | $10.91 | $32.69 | 43,300 | $10.86 | 1,721 |
| 2026-07-30 | $10.92 | $32.72 | 32,400 | $11.01 | 1,143 |
| 2026-07-29 | $11.13 | $33.35 | 63,000 | $11.22 | 2,192 |
| 2026-07-28 | $11.30 | $33.86 | 44,400 | $11.22 | 1,333 |
| 2026-07-27 | $11.19 | $33.53 | 33,000 | $11.05 | 685 |
| 2026-07-24 | $11.00 | $32.96 | 42,000 | $10.94 | 637 |
| 2026-07-23 | $10.79 | $32.33 | 32,700 | $10.79 | 315 |
| 2026-07-22 | $10.69 | $32.03 | 42,900 | $10.78 | 400 |
| 2026-07-21 | $11.01 | $32.99 | 44,400 | $10.73 | 436 |
| 2026-07-20 | $10.86 | $32.54 | 37,500 | $10.98 | 1,415 |
| 2026-07-17 | $11.01 | $32.99 | 33,500 | — | — |
| 2026-07-16 | $11.10 | $33.26 | 28,500 | — | — |
| 2026-07-15 | $10.89 | $32.63 | 29,200 | — | — |
| 2026-07-14 | $10.98 | $32.90 | 40,100 | — | — |
| 2026-07-13 | $11.08 | $33.20 | 48,200 | — | — |
| 2026-07-10 | $11.08 | $33.20 | 36,200 | — | — |
| 2026-07-09 | $11.01 | $32.99 | 25,800 | — | — |
| 2026-07-08 | $10.92 | $32.72 | 38,100 | — | — |
| 2026-07-07 | $11.34 | $33.98 | 65,000 | — | — |
| 2026-07-06 | $11.26 | $33.74 | 54,000 | — | — |
| 2026-07-02 | $11.38 | $34.10 | 23,000 | — | — |
| 2026-07-01 | $11.43 | $34.25 | 48,200 | — | — |
| 2026-06-30 | $11.27 | $33.77 | 74,000 | — | — |
| 2026-06-29 | $11.72 | $35.12 | 116,500 | — | — |
| 2026-06-26 | $11.95 | $35.81 | 513,900 | — | — |
| 2026-06-25 | $11.05 | $33.11 | 59,000 | — | — |
| 2026-06-24 | $11.59 | $34.73 | 94,900 | — | — |
| 2026-06-23 | $11.48 | $34.40 | 92,300 | — | — |
| 2026-06-22 | $11.01 | $32.99 | 63,500 | — | — |
| 2026-06-18 | $10.89 | $32.63 | 139,000 | — | — |
| 2026-06-17 | $10.95 | $32.81 | 33,700 | — | — |
| 2026-06-16 | $10.89 | $32.63 | 67,500 | — | — |
| 2026-06-15 | $11.02 | $33.02 | 54,400 | — | — |
| 2026-06-12 | $11.14 | $33.38 | 102,900 | — | — |
| 2026-06-11 | $11.22 | $33.62 | 42,700 | — | — |
| 2026-06-10 | $11.23 | $33.65 | 62,600 | — | — |
| 2026-06-09 | $10.81 | $32.39 | 88,800 | — | — |
| 2026-06-08 | $10.68 | $32.00 | 42,700 | — | — |
| 2026-06-05 | $10.94 | $32.78 | 79,500 | — | — |
| 2026-06-04 | $10.91 | $32.69 | 70,700 | — | — |
| 2026-06-03 | $10.61 | $31.79 | 85,900 | — | — |
| 2026-06-02 | $10.92 | $32.72 | 84,200 | — | — |
| 2026-06-01 | $10.43 | $31.25 | 56,800 | — | — |
| 2026-05-29 | $10.45 | $31.31 | 92,500 | — | — |
| 2026-05-28 | $10.64 | $31.66 | 39,200 | — | — |
| 2026-05-27 | $10.78 | $32.08 | 45,200 | — | — |
| 2026-05-26 | $10.75 | $31.99 | 61,700 | — | — |
| 2026-05-22 | $10.37 | $30.86 | 44,200 | — | — |
| 2026-05-21 | $10.40 | $30.95 | 49,200 | — | — |
| 2026-05-20 | $10.19 | $30.32 | 44,300 | — | — |
| 2026-05-19 | $10.05 | $29.90 | 40,500 | — | — |
| 2026-05-18 | $10.07 | $29.96 | 56,200 | — | — |
| 2026-05-15 | $9.96 | $29.64 | 45,200 | — | — |
| 2026-05-14 | $9.98 | $29.70 | 42,200 | — | — |
| 2026-05-13 | $10.01 | $29.78 | 135,700 | — | — |
| 2026-05-12 | $9.90 | $29.46 | 51,600 | — | — |
| 2026-05-11 | $9.94 | $29.58 | 108,100 | — | — |
| 2026-05-08 | $9.99 | $29.73 | 45,800 | — | — |
| 2026-05-07 | $9.77 | $29.07 | 55,800 | — | — |
| 2026-05-06 | $9.65 | $28.71 | 99,300 | — | — |
| 2026-05-05 | $9.58 | $28.51 | 35,900 | — | — |
| 2026-05-04 | $10.27 | $30.56 | 47,900 | — | — |
| 2026-05-01 | $10.46 | $31.12 | 26,100 | — | — |
| 2026-04-30 | $10.74 | $31.96 | 48,700 | — | — |
| 2026-04-29 | $10.83 | $32.22 | 43,200 | — | — |
| 2026-04-28 | $10.98 | $32.67 | 30,100 | — | — |
| 2026-04-27 | $10.57 | $31.45 | 24,800 | — | — |
| 2026-04-24 | $10.84 | $32.25 | 38,900 | — | — |
| 2026-04-23 | $10.76 | $32.02 | 13,500 | — | — |
| 2026-04-22 | $10.79 | $32.11 | 29,500 | — | — |
| 2026-04-21 | $10.84 | $32.25 | 24,400 | — | — |
| 2026-04-20 | $10.77 | $32.05 | 42,700 | — | — |
| 2026-04-17 | $10.89 | $32.40 | 33,700 | — | — |
| 2026-04-16 | $10.54 | $31.36 | 26,400 | — | — |
| 2026-04-15 | $10.76 | $32.02 | 26,600 | — | — |
| 2026-04-14 | $10.67 | $31.75 | 59,400 | — | — |
| 2026-04-13 | $10.65 | $31.69 | 96,200 | — | — |
| 2026-04-10 | $10.42 | $31.00 | 24,900 | — | — |
| 2026-04-09 | $10.64 | $31.66 | 28,300 | — | — |
| 2026-04-08 | $10.55 | $31.39 | 46,400 | — | — |
| 2026-04-07 | $10.26 | $30.53 | 38,600 | — | — |
| 2026-04-06 | $10.25 | $30.50 | 57,800 | — | — |
| 2026-04-02 | $10.20 | $30.35 | 35,400 | — | — |
| 2026-04-01 | $10.13 | $30.14 | 42,800 | — | — |
| 2026-03-31 | $9.97 | $29.67 | 73,800 | — | — |
| 2026-03-30 | $9.99 | $29.73 | 56,600 | — | — |
| 2026-03-27 | $9.59 | $28.54 | 47,000 | — | — |
| 2026-03-26 | $9.81 | $29.19 | 35,800 | — | — |
| 2026-03-25 | $9.65 | $28.71 | 42,500 | — | — |
| 2026-03-24 | $9.78 | $29.10 | 48,300 | — | — |
| 2026-03-23 | $9.63 | $28.65 | 158,100 | — | — |
| 2026-03-20 | $9.74 | $28.98 | 173,900 | — | — |
| 2026-03-19 | $9.36 | $27.85 | 42,300 | — | — |
| 2026-03-18 | $9.29 | $27.64 | 48,000 | — | — |
| 2026-03-17 | $9.52 | $28.33 | 62,000 | — | — |
| 2026-03-16 | $9.54 | $28.39 | 63,700 | — | — |
| 2026-03-13 | $9.47 | $28.18 | 60,600 | — | — |
| 2026-03-12 | $9.56 | $28.45 | 64,400 | — | — |
| 2026-03-11 | $9.55 | $28.42 | 48,500 | — | — |
| 2026-03-10 | $9.80 | $29.16 | 85,300 | — | — |
| 2026-03-09 | $10.05 | $29.90 | 81,300 | — | — |
| 2026-03-06 | $10.53 | $31.33 | 92,400 | — | — |
| 2026-03-05 | $10.75 | $31.99 | 57,800 | — | — |
| 2026-03-04 | $10.80 | $32.14 | 42,600 | — | — |
| 2026-03-03 | $10.42 | $31.00 | 52,000 | — | — |
| 2026-03-02 | $10.94 | $32.55 | 46,400 | — | — |
| 2026-02-27 | $10.76 | $32.02 | 35,000 | — | — |
| 2026-02-26 | $10.87 | $32.34 | 17,000 | — | — |
| 2026-02-25 | $10.66 | $31.72 | 47,500 | — | — |
| 2026-02-24 | $10.45 | $31.09 | 63,100 | — | — |
| 2026-02-23 | $10.49 | $31.21 | 44,800 | — | — |
| 2026-02-20 | $10.83 | $32.00 | 38,800 | — | — |
| 2026-02-19 | $10.80 | $31.91 | 32,500 | — | — |
| 2026-02-18 | $10.82 | $31.97 | 41,900 | — | — |
| 2026-02-17 | $10.74 | $31.74 | 47,800 | — | — |
| 2026-02-13 | $10.61 | $31.35 | 35,700 | — | — |
| 2026-02-12 | $10.52 | $31.09 | 55,700 | — | — |
| 2026-02-11 | $10.59 | $31.29 | 87,300 | — | — |
| 2026-02-10 | $10.97 | $32.42 | 59,800 | — | — |
| 2026-02-09 | $10.90 | $32.21 | 86,300 | — | — |
| 2026-02-06 | $10.80 | $31.91 | 85,700 | — | — |
| 2026-02-05 | $10.97 | $32.42 | 34,800 | — | — |
| 2026-02-04 | $10.84 | $32.03 | 52,800 | — | — |
| 2026-02-03 | $10.99 | $32.47 | 44,800 | — | — |
| 2026-02-02 | $11.12 | $32.86 | 50,900 | — | — |
| 2026-01-30 | $10.85 | $32.06 | 58,400 | — | — |
| 2026-01-29 | $10.63 | $31.41 | 110,300 | — | — |
| 2026-01-28 | $10.53 | $31.12 | 94,700 | — | — |
| 2026-01-27 | $10.54 | $31.14 | 54,200 | — | — |
| 2026-01-26 | $10.67 | $31.53 | 69,600 | — | — |
| 2026-01-23 | $10.75 | $31.77 | 83,200 | — | — |
| 2026-01-22 | $10.82 | $31.97 | 41,200 | — | — |
| 2026-01-21 | $10.84 | $32.03 | 18,900 | — | — |
| 2026-01-20 | $10.71 | $31.65 | 39,700 | — | — |
| 2026-01-16 | $10.79 | $31.88 | 49,000 | — | — |
| 2026-01-15 | $11.06 | $32.68 | 40,800 | — | — |
| 2026-01-14 | $10.90 | $32.21 | 22,700 | — | — |
| 2026-01-13 | $10.92 | $32.27 | 44,600 | — | — |
| 2026-01-12 | $11.10 | $32.80 | 33,100 | — | — |
| 2026-01-09 | $10.94 | $32.33 | 45,100 | — | — |
| 2026-01-08 | $11.00 | $32.50 | 37,000 | — | — |
| 2026-01-07 | $10.76 | $31.79 | 59,600 | — | — |
| 2026-01-06 | $10.90 | $32.21 | 44,600 | — | — |
| 2026-01-05 | $10.97 | $32.42 | 60,500 | — | — |
| 2026-01-02 | $10.90 | $32.21 | 40,600 | — | — |