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 | — | — | — | $12.24 | 21 |
| 2026-09-03 | — | — | — | $12.31 | 87 |
| 2026-08-31 | — | — | — | $11.83 | 440 |
| 2026-08-28 | — | — | — | $12.09 | 102 |
| 2026-08-27 | $11.80 | $64.66 | 10,800 | $11.81 | 230 |
| 2026-08-26 | $11.91 | $65.26 | 7,700 | $11.83 | 71 |
| 2026-08-25 | $11.78 | $64.55 | 18,800 | $12.24 | 283 |
| 2026-08-24 | $12.11 | $66.35 | 46,900 | $12.36 | 601 |
| 2026-08-21 | $12.24 | $67.07 | 19,900 | $12.24 | 108 |
| 2026-08-20 | $12.02 | $65.86 | 19,100 | $11.92 | 100 |
| 2026-08-19 | $11.98 | $65.64 | 13,100 | $12.50 | 131 |
| 2026-08-18 | $12.31 | $67.45 | 18,700 | — | — |
| 2026-08-17 | $12.66 | $69.37 | 59,900 | $13.23 | 200 |
| 2026-08-14 | $12.47 | $68.33 | 8,300 | $12.34 | 100 |
| 2026-08-13 | $12.29 | $66.90 | 10,800 | $12.29 | 300 |
| 2026-08-12 | $12.11 | $65.92 | 8,700 | $12.21 | 15 |
| 2026-08-11 | $12.03 | $65.49 | 5,900 | $12.16 | 106 |
| 2026-08-10 | $12.09 | $65.81 | 12,400 | $12.10 | 14 |
| 2026-08-07 | $12.43 | $67.66 | 22,500 | — | — |
| 2026-08-06 | $11.59 | $63.09 | 1,500 | — | — |
| 2026-08-05 | $11.78 | $64.13 | 17,200 | $11.73 | 149 |
| 2026-08-04 | $11.38 | $61.95 | 9,000 | $11.56 | 103 |
| 2026-08-03 | $10.38 | $56.51 | 3,600 | $10.42 | 27 |
| 2026-07-31 | $10.07 | $54.82 | 2,400 | $10.12 | 12 |
| 2026-07-30 | $10.03 | $54.60 | 3,500 | $10.01 | 114 |
| 2026-07-29 | $10.40 | $56.61 | 5,800 | $10.32 | 10 |
| 2026-07-28 | $10.30 | $56.07 | 5,100 | $10.49 | 8 |
| 2026-07-27 | $10.18 | $55.42 | 1,500 | $10.41 | 2 |
| 2026-07-24 | $10.11 | $55.04 | 1,700 | — | — |
| 2026-07-23 | $10.10 | $54.98 | 4,000 | $10.07 | 5 |
| 2026-07-22 | $10.02 | $54.55 | 3,200 | — | — |
| 2026-07-21 | $10.30 | $56.07 | 8,800 | $10.14 | 4 |
| 2026-07-20 | $9.82 | $53.46 | 1,700 | — | — |
| 2026-07-17 | $10.23 | $55.69 | 2,500 | — | — |
| 2026-07-16 | $10.26 | $55.85 | 3,700 | — | — |
| 2026-07-15 | $10.09 | $54.93 | 1,700 | — | — |
| 2026-07-14 | $10.00 | $54.44 | 2,000 | — | — |
| 2026-07-13 | $10.23 | $55.69 | 27,400 | — | — |
| 2026-07-10 | $10.12 | $55.09 | 2,100 | — | — |
| 2026-07-09 | $10.38 | $56.51 | 3,900 | — | — |
| 2026-07-08 | $10.29 | $56.02 | 2,000 | — | — |
| 2026-07-07 | $10.37 | $56.45 | 900 | — | — |
| 2026-07-06 | $10.68 | $58.14 | 4,700 | — | — |
| 2026-07-02 | $10.49 | $57.10 | 1,900 | — | — |
| 2026-07-01 | $10.61 | $57.76 | 3,500 | — | — |
| 2026-06-30 | $10.43 | $56.78 | 1,600 | — | — |
| 2026-06-29 | $10.78 | $58.68 | 10,800 | — | — |
| 2026-06-26 | $10.85 | $59.06 | 7,300 | — | — |
| 2026-06-25 | $10.31 | $56.12 | 4,700 | — | — |
| 2026-06-24 | $11.15 | $60.70 | 3,800 | — | — |
| 2026-06-23 | $10.64 | $57.92 | 3,900 | — | — |
| 2026-06-22 | $10.25 | $55.80 | 2,300 | — | — |
| 2026-06-18 | $10.41 | $56.67 | 9,300 | — | — |
| 2026-06-17 | $10.31 | $56.12 | 1,700 | — | — |
| 2026-06-16 | $10.30 | $56.07 | 2,600 | — | — |
| 2026-06-15 | $10.27 | $55.91 | 2,900 | — | — |
| 2026-06-12 | $10.79 | $58.74 | 2,700 | — | — |
| 2026-06-11 | $10.80 | $58.79 | 4,000 | — | — |
| 2026-06-10 | $10.65 | $57.98 | 3,900 | — | — |
| 2026-06-09 | $10.09 | $54.93 | 2,300 | — | — |
| 2026-06-08 | $9.91 | $53.95 | 7,300 | — | — |
| 2026-06-05 | $10.31 | $56.12 | 900 | — | — |
| 2026-06-04 | $10.41 | $56.67 | 4,000 | — | — |
| 2026-06-03 | $9.99 | $54.38 | 3,600 | — | — |
| 2026-06-02 | $10.07 | $54.82 | 13,500 | — | — |
| 2026-06-01 | $10.06 | $54.76 | 5,200 | — | — |
| 2026-05-29 | $10.03 | $54.60 | 9,500 | — | — |
| 2026-05-28 | $10.24 | $55.33 | 3,400 | — | — |
| 2026-05-27 | $10.33 | $55.82 | 5,800 | — | — |
| 2026-05-26 | $10.31 | $55.71 | 10,200 | — | — |
| 2026-05-22 | $10.35 | $55.93 | 900 | — | — |
| 2026-05-21 | $10.33 | $55.82 | 5,200 | — | — |
| 2026-05-20 | $9.85 | $53.23 | 7,600 | — | — |
| 2026-05-19 | $9.48 | $51.23 | 5,200 | — | — |
| 2026-05-18 | $9.67 | $52.25 | 2,000 | — | — |
| 2026-05-15 | $9.49 | $51.28 | 5,700 | — | — |
| 2026-05-14 | $9.46 | $51.12 | 23,800 | — | — |
| 2026-05-13 | $9.73 | $52.58 | 3,900 | — | — |
| 2026-05-12 | $9.50 | $51.34 | 3,700 | — | — |
| 2026-05-11 | $9.49 | $51.28 | 8,000 | — | — |
| 2026-05-08 | $9.36 | $50.58 | 2,500 | — | — |
| 2026-05-07 | $9.37 | $50.63 | 6,600 | — | — |
| 2026-05-06 | $9.36 | $50.58 | 17,300 | — | — |
| 2026-05-05 | $9.02 | $48.74 | 8,900 | — | — |
| 2026-05-04 | $9.48 | $51.23 | 9,300 | — | — |
| 2026-05-01 | $9.60 | $51.88 | 2,000 | — | — |
| 2026-04-30 | $10.03 | $54.20 | 2,100 | — | — |
| 2026-04-29 | $10.35 | $55.93 | 2,400 | — | — |
| 2026-04-28 | $10.22 | $55.23 | 11,100 | — | — |
| 2026-04-27 | $9.66 | $52.20 | 6,000 | — | — |
| 2026-04-24 | $9.94 | $53.71 | 8,200 | — | — |
| 2026-04-23 | $9.89 | $53.44 | 3,300 | — | — |
| 2026-04-22 | $10.05 | $54.31 | 4,000 | — | — |
| 2026-04-21 | $10.00 | $54.04 | 2,700 | — | — |
| 2026-04-20 | $9.91 | $53.55 | 2,700 | — | — |
| 2026-04-17 | $10.07 | $54.42 | 1,400 | — | — |
| 2026-04-16 | $10.09 | $54.52 | 2,900 | — | — |
| 2026-04-15 | $10.01 | $54.09 | 6,300 | — | — |
| 2026-04-14 | $9.82 | $53.07 | 26,700 | — | — |
| 2026-04-13 | $9.80 | $52.96 | 41,500 | — | — |
| 2026-04-10 | $10.17 | $54.96 | 2,200 | — | — |
| 2026-04-09 | $10.54 | $56.96 | 5,000 | — | — |
| 2026-04-08 | $10.46 | $56.52 | 5,900 | — | — |
| 2026-04-07 | $10.20 | $55.12 | 5,300 | — | — |
| 2026-04-06 | $10.19 | $55.06 | 5,000 | — | — |
| 2026-04-02 | $10.14 | $54.79 | 1,400 | — | — |
| 2026-04-01 | $10.11 | $54.63 | 1,100 | — | — |
| 2026-03-31 | $10.14 | $54.79 | 5,400 | — | — |
| 2026-03-30 | $10.08 | $54.47 | 1,900 | — | — |
| 2026-03-27 | $9.72 | $52.53 | 1,400 | — | — |
| 2026-03-26 | $9.81 | $53.01 | 2,900 | — | — |
| 2026-03-25 | $9.81 | $53.01 | 1,300 | — | — |
| 2026-03-24 | $9.81 | $53.01 | 9,100 | — | — |
| 2026-03-23 | $10.10 | $54.58 | 4,500 | — | — |
| 2026-03-20 | $10.28 | $55.55 | 49,800 | — | — |
| 2026-03-19 | $9.45 | $51.07 | 2,400 | — | — |
| 2026-03-18 | $9.38 | $50.69 | 1,700 | — | — |
| 2026-03-17 | $9.59 | $51.82 | 5,500 | — | — |
| 2026-03-16 | $9.67 | $52.25 | 6,300 | — | — |
| 2026-03-13 | $9.53 | $51.50 | 6,200 | — | — |
| 2026-03-12 | $9.61 | $51.93 | 2,500 | — | — |
| 2026-03-11 | $9.66 | $52.20 | 12,300 | — | — |
| 2026-03-10 | $9.93 | $53.66 | 9,500 | — | — |
| 2026-03-09 | $9.98 | $53.93 | 12,700 | — | — |
| 2026-03-06 | $10.53 | $56.90 | 8,500 | — | — |
| 2026-03-05 | $10.51 | $56.79 | 7,800 | — | — |
| 2026-03-04 | $10.45 | $56.47 | 5,600 | — | — |
| 2026-03-03 | $10.09 | $54.52 | 7,600 | — | — |
| 2026-03-02 | $10.10 | $54.58 | 6,300 | — | — |
| 2026-02-27 | $9.94 | $53.71 | 4,600 | — | — |
| 2026-02-26 | $10.17 | $54.96 | 5,400 | — | — |
| 2026-02-25 | $10.07 | $54.42 | 10,500 | — | — |
| 2026-02-24 | $9.71 | $52.47 | 17,200 | — | — |
| 2026-02-23 | $9.83 | $53.12 | 4,600 | — | — |
| 2026-02-20 | $10.46 | $56.12 | 5,800 | — | — |
| 2026-02-19 | $10.42 | $55.90 | 3,000 | — | — |
| 2026-02-18 | $10.48 | $56.23 | 10,800 | — | — |
| 2026-02-17 | $10.55 | $56.60 | 11,500 | — | — |
| 2026-02-13 | $10.57 | $56.71 | 9,100 | — | — |
| 2026-02-12 | $10.35 | $55.53 | 10,700 | — | — |
| 2026-02-11 | $10.27 | $55.10 | 18,200 | — | — |
| 2026-02-10 | $10.55 | $56.60 | 41,200 | — | — |
| 2026-02-09 | $10.64 | $57.08 | 985,500 | — | — |
| 2026-02-06 | $10.65 | $57.14 | 10,900 | — | — |
| 2026-02-05 | $10.79 | $57.89 | 9,000 | — | — |
| 2026-02-04 | $10.45 | $56.06 | 4,600 | — | — |
| 2026-02-03 | $10.58 | $56.76 | 2,600 | — | — |
| 2026-02-02 | $10.53 | $56.49 | 2,200 | — | — |
| 2026-01-30 | $10.30 | $55.26 | 4,500 | — | — |
| 2026-01-29 | $10.45 | $56.06 | 3,300 | — | — |
| 2026-01-28 | $10.37 | $55.64 | 7,800 | — | — |
| 2026-01-27 | $9.96 | $53.44 | 2,800 | — | — |
| 2026-01-26 | $10.05 | $53.92 | 9,300 | — | — |
| 2026-01-23 | $10.57 | $56.71 | 3,400 | — | — |
| 2026-01-22 | $10.58 | $56.76 | 11,100 | — | — |
| 2026-01-21 | $10.36 | $55.58 | 2,600 | — | — |
| 2026-01-20 | $10.37 | $55.64 | 7,800 | — | — |
| 2026-01-16 | $10.62 | $56.98 | 2,600 | — | — |
| 2026-01-15 | $10.64 | $57.08 | 4,200 | — | — |
| 2026-01-14 | $10.69 | $57.35 | 2,500 | — | — |
| 2026-01-13 | $10.67 | $57.25 | 7,800 | — | — |
| 2026-01-12 | $10.88 | $58.37 | 1,400 | — | — |
| 2026-01-09 | $10.55 | $56.60 | 3,300 | — | — |
| 2026-01-08 | $10.66 | $57.19 | 6,900 | — | — |
| 2026-01-07 | $10.35 | $55.53 | 6,800 | — | — |
| 2026-01-06 | $10.34 | $55.47 | 2,600 | — | — |
| 2026-01-05 | $10.33 | $55.42 | 1,100 | — | — |
| 2026-01-02 | $10.32 | $55.37 | 2,900 | — | — |