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
- 1990-03-27 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 | — | — | — | $13.47 | 2,973 |
| 2026-09-03 | — | — | — | $13.62 | 5,517 |
| 2026-09-02 | — | — | — | $13.80 | 2,987 |
| 2026-09-01 | — | — | — | $14.24 | 703 |
| 2026-08-31 | — | — | — | $14.21 | 2,543 |
| 2026-08-28 | — | — | — | $14.97 | 715 |
| 2026-08-27 | $14.70 | $33.28 | 33,000 | $14.62 | 3,075 |
| 2026-08-26 | $14.28 | $32.33 | 23,600 | $14.39 | 837 |
| 2026-08-25 | $14.43 | $32.67 | 19,300 | $14.18 | 324 |
| 2026-08-24 | $14.75 | $33.39 | 37,100 | $15.48 | 835 |
| 2026-08-21 | $15.14 | $34.27 | 38,700 | $15.29 | 1,439 |
| 2026-08-20 | $15.19 | $34.39 | 27,400 | $15.55 | 1,689 |
| 2026-08-19 | $15.78 | $35.72 | 32,900 | $15.70 | 1,228 |
| 2026-08-18 | $15.69 | $35.52 | 56,100 | $15.71 | 1,018 |
| 2026-08-17 | $15.50 | $35.09 | 76,800 | $16.25 | 2,895 |
| 2026-08-14 | $16.39 | $37.10 | 60,600 | $16.63 | 1,323 |
| 2026-08-13 | $16.27 | $36.83 | 89,000 | $15.90 | 5,307 |
| 2026-08-12 | $16.01 | $36.24 | 497,600 | $14.62 | 33,260 |
| 2026-08-11 | $14.56 | $32.96 | 438,400 | $14.28 | 60,604 |
| 2026-08-10 | $14.08 | $31.87 | 139,700 | $14.05 | 13,472 |
| 2026-08-07 | $13.99 | $31.67 | 154,100 | $14.21 | 24,905 |
| 2026-08-06 | $14.00 | $31.69 | 143,600 | $14.06 | 13,471 |
| 2026-08-05 | $13.98 | $31.65 | 89,200 | $14.59 | 13,745 |
| 2026-08-04 | $14.17 | $32.08 | 182,000 | $14.29 | 39,296 |
| 2026-08-03 | $14.00 | $31.69 | 126,900 | $14.42 | 10,733 |
| 2026-07-31 | $14.07 | $31.85 | 80,700 | $14.37 | 4,542 |
| 2026-07-30 | $14.64 | $33.14 | 30,400 | $15.10 | 907 |
| 2026-07-29 | $15.19 | $34.39 | 71,200 | $15.32 | 2,874 |
| 2026-07-28 | $15.10 | $34.18 | 51,100 | $15.19 | 1,447 |
| 2026-07-27 | $14.21 | $32.17 | 124,900 | $14.42 | 10,994 |
| 2026-07-24 | $13.95 | $31.58 | 47,700 | $14.40 | 1,802 |
| 2026-07-23 | $14.27 | $32.30 | 61,300 | $14.60 | 2,891 |
| 2026-07-22 | $14.40 | $32.60 | 97,900 | $15.34 | 1,371 |
| 2026-07-21 | $15.00 | $33.96 | 114,700 | $15.72 | 5,869 |
| 2026-07-20 | $15.89 | $35.97 | 68,800 | $16.44 | 4,391 |
| 2026-07-17 | $16.52 | $37.40 | 49,300 | — | — |
| 2026-07-16 | $17.02 | $38.53 | 40,300 | — | — |
| 2026-07-15 | $16.41 | $37.15 | 20,300 | — | — |
| 2026-07-14 | $16.75 | $37.92 | 40,900 | — | — |
| 2026-07-13 | $15.97 | $36.15 | 168,200 | — | — |
| 2026-07-10 | $16.03 | $36.29 | 43,900 | — | — |
| 2026-07-09 | $15.34 | $34.73 | 31,100 | — | — |
| 2026-07-08 | $15.36 | $34.77 | 36,200 | — | — |
| 2026-07-07 | $16.03 | $36.29 | 37,000 | — | — |
| 2026-07-06 | $16.64 | $37.67 | 60,000 | — | — |
| 2026-07-02 | $16.09 | $36.42 | 125,900 | — | — |
| 2026-07-01 | $15.00 | $33.96 | 113,400 | — | — |
| 2026-06-30 | $14.78 | $33.46 | 163,600 | — | — |
| 2026-06-29 | $14.82 | $33.55 | 301,200 | — | — |
| 2026-06-26 | $14.50 | $32.82 | 196,600 | — | — |
| 2026-06-25 | $14.73 | $33.35 | 78,000 | — | — |
| 2026-06-24 | $15.06 | $34.09 | 187,100 | — | — |
| 2026-06-23 | $15.25 | $34.52 | 71,600 | — | — |
| 2026-06-22 | $15.91 | $36.02 | 26,300 | — | — |
| 2026-06-18 | $15.90 | $35.99 | 52,700 | — | — |
| 2026-06-17 | $15.76 | $35.68 | 52,400 | — | — |
| 2026-06-16 | $15.90 | $35.99 | 66,200 | — | — |
| 2026-06-15 | $16.22 | $36.72 | 20,900 | — | — |
| 2026-06-12 | $16.89 | $38.24 | 24,500 | — | — |
| 2026-06-11 | $17.14 | $38.80 | 49,300 | — | — |
| 2026-06-10 | $17.44 | $39.48 | 66,000 | — | — |
| 2026-06-09 | $17.16 | $38.85 | 59,100 | — | — |
| 2026-06-08 | $16.82 | $38.08 | 42,200 | — | — |
| 2026-06-05 | $17.63 | $39.91 | 16,400 | — | — |
| 2026-06-04 | $17.83 | $40.36 | 21,600 | — | — |
| 2026-06-03 | $17.23 | $39.00 | 61,100 | — | — |
| 2026-06-02 | $17.58 | $39.80 | 39,400 | — | — |
| 2026-06-01 | $17.29 | $39.14 | 33,600 | — | — |
| 2026-05-29 | $17.46 | $39.53 | 18,400 | — | — |
| 2026-05-28 | $17.68 | $40.02 | 30,000 | — | — |
| 2026-05-27 | $17.51 | $39.64 | 110,700 | — | — |
| 2026-05-26 | $17.23 | $39.00 | 23,400 | — | — |
| 2026-05-22 | $17.22 | $38.98 | 32,500 | — | — |
| 2026-05-21 | $18.60 | $42.11 | 28,600 | — | — |
| 2026-05-20 | $18.41 | $41.68 | 20,300 | — | — |
| 2026-05-19 | $17.36 | $39.30 | 37,400 | — | — |
| 2026-05-18 | $17.21 | $38.96 | 49,200 | — | — |
| 2026-05-15 | $16.89 | $38.24 | 30,900 | — | — |
| 2026-05-14 | $17.17 | $38.87 | 68,100 | — | — |
| 2026-05-13 | $15.96 | $36.13 | 27,800 | — | — |
| 2026-05-12 | $16.91 | $38.28 | 82,100 | — | — |
| 2026-05-11 | $19.26 | $43.60 | 109,100 | — | — |
| 2026-05-08 | $20.05 | $45.39 | 7,700 | — | — |
| 2026-05-07 | $20.10 | $45.50 | 16,900 | — | — |
| 2026-05-06 | $19.99 | $45.25 | 15,500 | — | — |
| 2026-05-05 | $19.49 | $44.12 | 34,100 | — | — |
| 2026-05-04 | $19.05 | $43.12 | 42,100 | — | — |
| 2026-05-01 | $18.25 | $41.31 | 11,700 | — | — |
| 2026-04-30 | $18.57 | $42.04 | 26,500 | — | — |
| 2026-04-29 | $18.20 | $41.20 | 52,000 | — | — |
| 2026-04-28 | $18.07 | $40.91 | 58,300 | — | — |
| 2026-04-27 | $18.81 | $42.58 | 25,700 | — | — |
| 2026-04-24 | $19.94 | $45.14 | 20,100 | — | — |
| 2026-04-23 | $19.99 | $45.25 | 28,200 | — | — |
| 2026-04-22 | $20.76 | $47.00 | 11,000 | — | — |
| 2026-04-21 | $20.64 | $46.72 | 42,600 | — | — |
| 2026-04-20 | $21.34 | $48.31 | 15,700 | — | — |
| 2026-04-17 | $21.49 | $48.65 | 26,900 | — | — |
| 2026-04-16 | $20.75 | $46.97 | 17,300 | — | — |
| 2026-04-15 | $21.28 | $48.17 | 12,500 | — | — |
| 2026-04-14 | $22.18 | $50.21 | 28,900 | — | — |
| 2026-04-13 | $22.52 | $50.98 | 30,500 | — | — |
| 2026-04-10 | $22.74 | $51.48 | 36,000 | — | — |
| 2026-04-09 | $22.63 | $51.23 | 19,200 | — | — |
| 2026-04-08 | $23.10 | $52.29 | 31,000 | — | — |
| 2026-04-07 | $21.49 | $48.65 | 46,800 | — | — |
| 2026-04-06 | $21.42 | $48.49 | 35,600 | — | — |
| 2026-04-02 | $21.21 | $48.01 | 11,900 | — | — |
| 2026-04-01 | $21.40 | $48.44 | 31,100 | — | — |
| 2026-03-31 | $20.58 | $46.59 | 13,600 | — | — |
| 2026-03-30 | $20.61 | $46.66 | 31,400 | — | — |
| 2026-03-27 | $20.38 | $46.14 | 13,100 | — | — |
| 2026-03-26 | $20.01 | $45.30 | 24,700 | — | — |
| 2026-03-25 | $20.76 | $47.00 | 34,600 | — | — |
| 2026-03-24 | $21.00 | $47.54 | 45,000 | — | — |
| 2026-03-23 | $21.07 | $47.70 | 23,000 | — | — |
| 2026-03-20 | $20.56 | $46.54 | 168,100 | — | — |
| 2026-03-19 | $20.57 | $46.57 | 28,700 | — | — |
| 2026-03-18 | $21.17 | $47.92 | 58,700 | — | — |
| 2026-03-17 | $20.54 | $46.50 | 33,700 | — | — |
| 2026-03-16 | $19.91 | $45.07 | 19,000 | — | — |
| 2026-03-13 | $19.03 | $43.08 | 20,900 | — | — |
| 2026-03-12 | $19.24 | $43.56 | 53,300 | — | — |
| 2026-03-11 | $18.99 | $42.99 | 15,100 | — | — |
| 2026-03-10 | $18.84 | $42.65 | 38,800 | — | — |
| 2026-03-09 | $18.69 | $42.31 | 43,800 | — | — |
| 2026-03-06 | $19.58 | $44.32 | 15,000 | — | — |
| 2026-03-05 | $19.96 | $45.18 | 20,600 | — | — |
| 2026-03-04 | $20.95 | $47.43 | 36,500 | — | — |
| 2026-03-03 | $19.74 | $44.69 | 24,900 | — | — |
| 2026-03-02 | $20.28 | $45.91 | 30,300 | — | — |
| 2026-02-27 | $19.43 | $43.99 | 31,200 | — | — |
| 2026-02-26 | $20.42 | $46.23 | 26,700 | — | — |
| 2026-02-25 | $20.34 | $46.05 | 19,700 | — | — |
| 2026-02-24 | $20.83 | $47.15 | 34,100 | — | — |
| 2026-02-23 | $18.16 | $41.11 | 57,600 | — | — |
| 2026-02-20 | $18.60 | $42.11 | 13,100 | — | — |
| 2026-02-19 | $18.63 | $42.17 | 82,000 | — | — |
| 2026-02-18 | $20.58 | $46.59 | 155,400 | — | — |
| 2026-02-17 | $20.33 | $46.02 | 14,300 | — | — |
| 2026-02-13 | $20.94 | $47.40 | 9,300 | — | — |
| 2026-02-12 | $21.06 | $47.68 | 16,700 | — | — |
| 2026-02-11 | $22.22 | $50.30 | 8,200 | — | — |
| 2026-02-10 | $22.95 | $51.95 | 11,900 | — | — |
| 2026-02-09 | $23.85 | $53.99 | 8,600 | — | — |
| 2026-02-06 | $23.50 | $53.20 | 20,300 | — | — |
| 2026-02-05 | $24.81 | $56.16 | 6,600 | — | — |
| 2026-02-04 | $25.38 | $57.45 | 9,000 | — | — |
| 2026-02-03 | $25.64 | $58.04 | 25,000 | — | — |
| 2026-02-02 | $25.01 | $56.62 | 36,300 | — | — |
| 2026-01-30 | $25.70 | $58.18 | 22,300 | — | — |
| 2026-01-29 | $26.05 | $58.97 | 15,600 | — | — |
| 2026-01-28 | $26.00 | $58.86 | 13,700 | — | — |
| 2026-01-27 | $25.50 | $57.73 | 6,500 | — | — |
| 2026-01-26 | $26.02 | $58.90 | 7,300 | — | — |
| 2026-01-23 | $26.27 | $59.47 | 10,700 | — | — |
| 2026-01-22 | $26.59 | $60.19 | 15,900 | — | — |
| 2026-01-21 | $25.86 | $58.54 | 9,900 | — | — |
| 2026-01-20 | $24.91 | $56.39 | 11,400 | — | — |
| 2026-01-16 | $24.95 | $56.48 | 25,400 | — | — |
| 2026-01-15 | $26.24 | $59.40 | 13,500 | — | — |
| 2026-01-14 | $25.40 | $57.50 | 5,700 | — | — |
| 2026-01-13 | $25.26 | $57.18 | 13,000 | — | — |
| 2026-01-12 | $26.39 | $59.74 | 28,100 | — | — |
| 2026-01-09 | $26.08 | $59.04 | 18,700 | — | — |
| 2026-01-08 | $25.51 | $57.75 | 17,500 | — | — |
| 2026-01-07 | $24.26 | $54.92 | 14,000 | — | — |
| 2026-01-06 | $24.74 | $56.01 | 20,500 | — | — |
| 2026-01-05 | $24.11 | $54.58 | 7,800 | — | — |
| 2026-01-02 | $25.28 | $57.23 | 19,100 | — | — |