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
- 1992-03-18 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 | — | — | — | $13.98 | 2,930 |
| 2026-09-03 | — | — | — | $13.71 | 3,063 |
| 2026-09-02 | — | — | — | $13.74 | 3,757 |
| 2026-09-01 | — | — | — | $13.73 | 8,213 |
| 2026-08-31 | — | — | — | $13.77 | 7,958 |
| 2026-08-28 | — | — | — | $13.89 | 4,766 |
| 2026-08-27 | $13.93 | $13.93 | 90,300 | $14.12 | 3,961 |
| 2026-08-26 | $14.20 | $14.20 | 81,700 | $13.96 | 2,777 |
| 2026-08-25 | $14.07 | $14.07 | 94,800 | $14.49 | 3,778 |
| 2026-08-24 | $14.15 | $14.15 | 126,300 | $14.64 | 3,350 |
| 2026-08-21 | $14.13 | $14.13 | 106,800 | $13.97 | 4,530 |
| 2026-08-20 | $14.10 | $14.10 | 181,200 | $14.64 | 5,147 |
| 2026-08-19 | $15.00 | $15.00 | 137,400 | $15.52 | 5,235 |
| 2026-08-18 | $15.60 | $15.60 | 130,800 | $15.85 | 4,118 |
| 2026-08-17 | $15.82 | $15.82 | 138,400 | $15.89 | 4,145 |
| 2026-08-14 | $16.03 | $16.03 | 98,500 | $16.36 | 5,304 |
| 2026-08-13 | $16.18 | $16.18 | 148,200 | $15.99 | 7,194 |
| 2026-08-12 | $16.15 | $16.15 | 128,400 | $16.02 | 7,520 |
| 2026-08-11 | $16.08 | $16.08 | 164,800 | $16.07 | 5,328 |
| 2026-08-10 | $16.06 | $16.06 | 256,800 | $17.16 | 12,846 |
| 2026-08-07 | $17.18 | $17.18 | 236,200 | $18.20 | 14,638 |
| 2026-08-06 | $18.03 | $18.03 | 309,000 | $17.51 | 15,305 |
| 2026-08-05 | $21.21 | $21.21 | 115,800 | $21.94 | 5,200 |
| 2026-08-04 | $21.93 | $21.93 | 105,800 | $21.77 | 5,110 |
| 2026-08-03 | $21.36 | $21.36 | 97,800 | $21.96 | 2,051 |
| 2026-07-31 | $21.68 | $21.68 | 90,400 | $21.39 | 4,846 |
| 2026-07-30 | $21.68 | $21.68 | 116,100 | $21.95 | 3,601 |
| 2026-07-29 | $21.22 | $21.22 | 144,400 | $21.25 | 6,880 |
| 2026-07-28 | $21.39 | $21.39 | 167,400 | $21.19 | 3,599 |
| 2026-07-27 | $21.45 | $21.45 | 140,000 | $21.17 | 4,036 |
| 2026-07-24 | $20.65 | $20.65 | 89,400 | $21.00 | 5,196 |
| 2026-07-23 | $20.88 | $20.88 | 114,200 | $21.00 | 6,603 |
| 2026-07-22 | $21.34 | $21.34 | 111,400 | $21.12 | 5,475 |
| 2026-07-21 | $21.47 | $21.47 | 156,200 | $20.67 | 4,948 |
| 2026-07-20 | $20.67 | $20.67 | 141,600 | $21.08 | 10,229 |
| 2026-07-17 | $21.06 | $21.06 | 135,000 | — | — |
| 2026-07-16 | $20.98 | $20.98 | 106,400 | — | — |
| 2026-07-15 | $21.64 | $21.64 | 78,500 | — | — |
| 2026-07-14 | $22.32 | $22.32 | 80,800 | — | — |
| 2026-07-13 | $22.39 | $22.39 | 267,900 | — | — |
| 2026-07-10 | $22.60 | $22.60 | 141,100 | — | — |
| 2026-07-09 | $22.68 | $22.68 | 106,900 | — | — |
| 2026-07-08 | $23.50 | $23.50 | 137,800 | — | — |
| 2026-07-07 | $23.54 | $23.54 | 238,500 | — | — |
| 2026-07-06 | $25.14 | $25.14 | 88,700 | — | — |
| 2026-07-02 | $25.56 | $25.56 | 102,700 | — | — |
| 2026-07-01 | $26.92 | $26.92 | 118,400 | — | — |
| 2026-06-30 | $28.88 | $28.88 | 213,900 | — | — |
| 2026-06-29 | $28.62 | $28.62 | 128,400 | — | — |
| 2026-06-26 | $27.79 | $27.79 | 399,100 | — | — |
| 2026-06-25 | $26.24 | $26.24 | 133,500 | — | — |
| 2026-06-24 | $26.68 | $26.68 | 162,400 | — | — |
| 2026-06-23 | $26.81 | $26.81 | 65,100 | — | — |
| 2026-06-22 | $27.53 | $27.53 | 102,200 | — | — |
| 2026-06-18 | $27.48 | $27.48 | 86,100 | — | — |
| 2026-06-17 | $26.42 | $26.42 | 51,600 | — | — |
| 2026-06-16 | $25.92 | $25.92 | 71,900 | — | — |
| 2026-06-15 | $26.96 | $26.96 | 111,600 | — | — |
| 2026-06-12 | $27.30 | $27.30 | 103,100 | — | — |
| 2026-06-11 | $26.76 | $26.76 | 68,100 | — | — |
| 2026-06-10 | $25.28 | $25.28 | 89,400 | — | — |
| 2026-06-09 | $24.87 | $24.87 | 124,700 | — | — |
| 2026-06-08 | $23.50 | $23.50 | 80,500 | — | — |
| 2026-06-05 | $23.54 | $23.54 | 109,000 | — | — |
| 2026-06-04 | $24.81 | $24.81 | 79,100 | — | — |
| 2026-06-03 | $24.13 | $24.13 | 97,100 | — | — |
| 2026-06-02 | $24.64 | $24.64 | 113,000 | — | — |
| 2026-06-01 | $23.99 | $23.99 | 133,600 | — | — |
| 2026-05-29 | $25.46 | $25.46 | 174,800 | — | — |
| 2026-05-28 | $27.51 | $27.51 | 140,800 | — | — |
| 2026-05-27 | $26.80 | $26.80 | 140,500 | — | — |
| 2026-05-26 | $25.64 | $25.64 | 119,200 | — | — |
| 2026-05-22 | $23.85 | $23.85 | 80,500 | — | — |
| 2026-05-21 | $23.97 | $23.97 | 67,400 | — | — |
| 2026-05-20 | $24.07 | $24.07 | 158,300 | — | — |
| 2026-05-19 | $22.75 | $22.75 | 120,100 | — | — |
| 2026-05-18 | $24.79 | $24.79 | 76,600 | — | — |
| 2026-05-15 | $24.10 | $24.10 | 70,200 | — | — |
| 2026-05-14 | $23.92 | $23.92 | 142,900 | — | — |
| 2026-05-13 | $24.35 | $24.35 | 126,100 | — | — |
| 2026-05-12 | $24.17 | $24.17 | 181,600 | — | — |
| 2026-05-11 | $24.27 | $24.27 | 268,600 | — | — |
| 2026-05-08 | $24.62 | $24.62 | 137,000 | — | — |
| 2026-05-07 | $23.27 | $23.27 | 474,200 | — | — |
| 2026-05-06 | $19.19 | $19.19 | 253,800 | — | — |
| 2026-05-05 | $17.37 | $17.37 | 43,700 | — | — |
| 2026-05-04 | $16.76 | $16.76 | 64,000 | — | — |
| 2026-05-01 | $17.80 | $17.80 | 62,500 | — | — |
| 2026-04-30 | $17.61 | $17.61 | 41,500 | — | — |
| 2026-04-29 | $17.09 | $17.09 | 44,900 | — | — |
| 2026-04-28 | $17.80 | $17.80 | 33,800 | — | — |
| 2026-04-27 | $17.74 | $17.74 | 42,200 | — | — |
| 2026-04-24 | $18.50 | $18.50 | 59,400 | — | — |
| 2026-04-23 | $18.52 | $18.52 | 108,700 | — | — |
| 2026-04-22 | $17.84 | $17.84 | 51,100 | — | — |
| 2026-04-21 | $17.81 | $17.81 | 68,600 | — | — |
| 2026-04-20 | $17.93 | $17.93 | 193,000 | — | — |
| 2026-04-17 | $17.91 | $17.91 | 53,700 | — | — |
| 2026-04-16 | $17.06 | $17.06 | 43,300 | — | — |
| 2026-04-15 | $17.48 | $17.48 | 42,700 | — | — |
| 2026-04-14 | $17.55 | $17.55 | 54,100 | — | — |
| 2026-04-13 | $17.41 | $17.41 | 111,100 | — | — |
| 2026-04-10 | $17.32 | $17.32 | 43,900 | — | — |
| 2026-04-09 | $17.75 | $17.75 | 57,500 | — | — |
| 2026-04-08 | $17.08 | $17.08 | 83,100 | — | — |
| 2026-04-07 | $16.78 | $16.78 | 50,800 | — | — |
| 2026-04-06 | $16.89 | $16.89 | 56,700 | — | — |
| 2026-04-02 | $17.50 | $17.50 | 64,300 | — | — |
| 2026-04-01 | $17.22 | $17.22 | 65,400 | — | — |
| 2026-03-31 | $16.66 | $16.66 | 88,100 | — | — |
| 2026-03-30 | $16.84 | $16.84 | 39,900 | — | — |
| 2026-03-27 | $16.96 | $16.96 | 107,700 | — | — |
| 2026-03-26 | $17.45 | $17.45 | 99,400 | — | — |
| 2026-03-25 | $17.41 | $17.41 | 115,700 | — | — |
| 2026-03-24 | $17.28 | $17.28 | 118,200 | — | — |
| 2026-03-23 | $16.70 | $16.70 | 172,600 | — | — |
| 2026-03-20 | $16.52 | $16.52 | 324,800 | — | — |
| 2026-03-19 | $15.23 | $15.23 | 1,891,100 | — | — |
| 2026-03-18 | $11.61 | $11.61 | 84,200 | — | — |
| 2026-03-17 | $12.12 | $12.12 | 52,400 | — | — |
| 2026-03-16 | $12.07 | $12.07 | 49,600 | — | — |
| 2026-03-13 | $11.95 | $11.95 | 85,600 | — | — |
| 2026-03-12 | $12.54 | $12.54 | 69,200 | — | — |
| 2026-03-11 | $12.56 | $12.56 | 112,700 | — | — |
| 2026-03-10 | $12.82 | $12.82 | 109,000 | — | — |
| 2026-03-09 | $12.98 | $12.98 | 139,400 | — | — |
| 2026-03-06 | $12.60 | $12.60 | 79,400 | — | — |
| 2026-03-05 | $13.26 | $13.26 | 55,000 | — | — |
| 2026-03-04 | $14.75 | $14.75 | 104,400 | — | — |
| 2026-03-03 | $14.10 | $14.10 | 103,900 | — | — |
| 2026-03-02 | $13.73 | $13.73 | 93,200 | — | — |
| 2026-02-27 | $13.46 | $13.46 | 29,700 | — | — |
| 2026-02-26 | $13.45 | $13.45 | 48,400 | — | — |
| 2026-02-25 | $13.07 | $13.07 | 24,800 | — | — |
| 2026-02-24 | $13.20 | $13.20 | 50,200 | — | — |
| 2026-02-23 | $12.97 | $12.97 | 70,800 | — | — |
| 2026-02-20 | $13.24 | $13.24 | 45,300 | — | — |
| 2026-02-19 | $12.99 | $12.99 | 64,200 | — | — |
| 2026-02-18 | $13.02 | $13.02 | 47,400 | — | — |
| 2026-02-17 | $13.22 | $13.22 | 88,500 | — | — |
| 2026-02-13 | $12.85 | $12.85 | 46,000 | — | — |
| 2026-02-12 | $12.79 | $12.79 | 73,300 | — | — |
| 2026-02-11 | $12.71 | $12.71 | 86,300 | — | — |
| 2026-02-10 | $12.66 | $12.66 | 28,300 | — | — |
| 2026-02-09 | $12.96 | $12.96 | 92,000 | — | — |
| 2026-02-06 | $13.35 | $13.35 | 79,000 | — | — |
| 2026-02-05 | $12.79 | $12.79 | 77,700 | — | — |
| 2026-02-04 | $12.88 | $12.88 | 98,000 | — | — |
| 2026-02-03 | $13.21 | $13.21 | 80,900 | — | — |
| 2026-02-02 | $13.12 | $13.12 | 104,500 | — | — |
| 2026-01-30 | $13.64 | $13.64 | 92,400 | — | — |
| 2026-01-29 | $14.84 | $14.84 | 128,000 | — | — |
| 2026-01-28 | $14.19 | $14.19 | 56,500 | — | — |
| 2026-01-27 | $13.63 | $13.63 | 21,100 | — | — |
| 2026-01-26 | $13.72 | $13.72 | 84,700 | — | — |
| 2026-01-23 | $13.67 | $13.67 | 108,000 | — | — |
| 2026-01-22 | $14.18 | $14.18 | 52,300 | — | — |
| 2026-01-21 | $14.13 | $14.13 | 102,200 | — | — |
| 2026-01-20 | $12.78 | $12.78 | 109,700 | — | — |
| 2026-01-16 | $14.16 | $14.16 | 82,400 | — | — |
| 2026-01-15 | $14.46 | $14.46 | 110,500 | — | — |
| 2026-01-14 | $13.74 | $13.74 | 119,000 | — | — |
| 2026-01-13 | $14.45 | $14.45 | 125,900 | — | — |
| 2026-01-12 | $14.26 | $14.26 | 152,700 | — | — |
| 2026-01-09 | $12.52 | $12.52 | 101,000 | — | — |
| 2026-01-08 | $13.30 | $13.30 | 74,300 | — | — |
| 2026-01-07 | $13.26 | $13.26 | 106,300 | — | — |
| 2026-01-06 | $12.74 | $12.74 | 70,700 | — | — |
| 2026-01-05 | $12.76 | $12.76 | 99,500 | — | — |
| 2026-01-02 | $11.99 | $11.99 | 121,700 | — | — |