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
- 1999-01-04 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 | — | — | — | $15.88 | 15,402 |
| 2026-09-03 | — | — | — | $15.87 | 8,818 |
| 2026-09-02 | — | — | — | $15.47 | 27,000 |
| 2026-09-01 | — | — | — | $15.58 | 24,630 |
| 2026-08-31 | — | — | — | $15.79 | 22,961 |
| 2026-08-28 | — | — | — | $15.79 | 17,834 |
| 2026-08-27 | $15.77 | $42.63 | 364,400 | $15.50 | 30,553 |
| 2026-08-26 | $15.66 | $42.33 | 399,600 | $15.73 | 25,143 |
| 2026-08-25 | $15.62 | $42.22 | 281,500 | $15.65 | 18,814 |
| 2026-08-24 | $15.70 | $42.44 | 220,300 | $15.75 | 7,477 |
| 2026-08-21 | $15.69 | $42.41 | 524,500 | $15.79 | 17,770 |
| 2026-08-20 | $15.72 | $42.49 | 333,000 | $15.54 | 22,954 |
| 2026-08-19 | $15.65 | $42.30 | 454,600 | $16.02 | 26,228 |
| 2026-08-18 | $16.02 | $43.30 | 365,200 | $16.32 | 18,989 |
| 2026-08-17 | $16.12 | $43.57 | 350,300 | $16.23 | 16,179 |
| 2026-08-14 | $16.31 | $44.09 | 470,900 | $16.34 | 30,539 |
| 2026-08-13 | $16.38 | $44.28 | 402,400 | $16.30 | 57,195 |
| 2026-08-12 | $16.15 | $43.65 | 401,400 | $16.15 | 32,848 |
| 2026-08-11 | $16.06 | $43.41 | 356,400 | $15.87 | 20,943 |
| 2026-08-10 | $15.72 | $42.49 | 407,900 | $15.74 | 39,713 |
| 2026-08-07 | $15.69 | $42.41 | 404,100 | $15.74 | 47,221 |
| 2026-08-06 | $15.81 | $42.73 | 385,200 | $16.03 | 52,004 |
| 2026-08-05 | $15.89 | $42.95 | 282,700 | $15.99 | 21,050 |
| 2026-08-04 | $15.99 | $43.22 | 413,300 | $16.00 | 28,514 |
| 2026-08-03 | $15.98 | $43.19 | 435,800 | $16.09 | 29,564 |
| 2026-07-31 | $15.86 | $42.87 | 414,800 | $16.02 | 28,175 |
| 2026-07-30 | $15.89 | $42.95 | 405,000 | $16.07 | 28,903 |
| 2026-07-29 | $15.96 | $43.14 | 520,300 | $15.97 | 31,446 |
| 2026-07-28 | $16.00 | $43.25 | 595,700 | $15.44 | 32,679 |
| 2026-07-27 | $15.35 | $41.49 | 452,300 | $15.27 | 25,444 |
| 2026-07-24 | $15.19 | $41.06 | 488,100 | $14.91 | 26,553 |
| 2026-07-23 | $14.82 | $40.06 | 569,600 | $14.76 | 31,282 |
| 2026-07-22 | $15.00 | $40.54 | 656,600 | $14.70 | 45,832 |
| 2026-07-21 | $14.58 | $39.41 | 415,200 | $14.50 | 36,406 |
| 2026-07-20 | $14.59 | $39.44 | 380,200 | $14.54 | 32,061 |
| 2026-07-17 | $14.64 | $39.57 | 430,900 | — | — |
| 2026-07-16 | $14.88 | $40.22 | 379,700 | — | — |
| 2026-07-15 | $14.48 | $39.14 | 288,700 | — | — |
| 2026-07-14 | $14.26 | $38.54 | 327,700 | — | — |
| 2026-07-13 | $14.40 | $38.92 | 348,100 | — | — |
| 2026-07-10 | $14.31 | $38.68 | 293,700 | — | — |
| 2026-07-09 | $14.27 | $38.57 | 432,800 | — | — |
| 2026-07-08 | $14.15 | $38.25 | 398,200 | — | — |
| 2026-07-07 | $14.35 | $38.79 | 352,500 | — | — |
| 2026-07-06 | $14.35 | $38.79 | 401,100 | — | — |
| 2026-07-02 | $14.64 | $39.57 | 480,300 | — | — |
| 2026-07-01 | $14.86 | $40.17 | 512,300 | — | — |
| 2026-06-30 | $14.60 | $39.46 | 522,600 | — | — |
| 2026-06-29 | $14.60 | $39.46 | 496,300 | — | — |
| 2026-06-26 | $14.77 | $39.92 | 2,248,300 | — | — |
| 2026-06-25 | $14.50 | $39.19 | 439,300 | — | — |
| 2026-06-24 | $14.57 | $39.38 | 450,600 | — | — |
| 2026-06-23 | $14.39 | $38.90 | 395,100 | — | — |
| 2026-06-22 | $14.25 | $38.52 | 409,100 | — | — |
| 2026-06-18 | $14.14 | $38.22 | 1,402,100 | — | — |
| 2026-06-17 | $14.03 | $37.92 | 561,200 | — | — |
| 2026-06-16 | $14.38 | $38.87 | 347,000 | — | — |
| 2026-06-15 | $14.33 | $38.73 | 322,400 | — | — |
| 2026-06-12 | $14.53 | $39.27 | 392,400 | — | — |
| 2026-06-11 | $14.56 | $38.90 | 362,900 | — | — |
| 2026-06-10 | $14.54 | $38.84 | 380,700 | — | — |
| 2026-06-09 | $14.39 | $38.44 | 393,600 | — | — |
| 2026-06-08 | $14.21 | $37.96 | 245,400 | — | — |
| 2026-06-05 | $14.19 | $37.91 | 310,800 | — | — |
| 2026-06-04 | $14.08 | $37.61 | 526,500 | — | — |
| 2026-06-03 | $13.82 | $36.92 | 371,100 | — | — |
| 2026-06-02 | $14.25 | $38.07 | 391,600 | — | — |
| 2026-06-01 | $14.02 | $37.45 | 438,500 | — | — |
| 2026-05-29 | $14.18 | $37.88 | 317,800 | — | — |
| 2026-05-28 | $14.23 | $38.01 | 315,500 | — | — |
| 2026-05-27 | $14.19 | $37.91 | 238,800 | — | — |
| 2026-05-26 | $14.27 | $38.12 | 266,100 | — | — |
| 2026-05-22 | $14.14 | $37.77 | 260,400 | — | — |
| 2026-05-21 | $14.24 | $38.04 | 324,200 | — | — |
| 2026-05-20 | $14.08 | $37.61 | 352,800 | — | — |
| 2026-05-19 | $13.92 | $37.19 | 252,200 | — | — |
| 2026-05-18 | $13.88 | $37.08 | 260,400 | — | — |
| 2026-05-15 | $13.67 | $36.52 | 263,300 | — | — |
| 2026-05-14 | $13.82 | $36.92 | 223,700 | — | — |
| 2026-05-13 | $13.76 | $36.76 | 307,800 | — | — |
| 2026-05-12 | $13.95 | $37.27 | 264,700 | — | — |
| 2026-05-11 | $13.98 | $37.35 | 381,900 | — | — |
| 2026-05-08 | $14.17 | $37.85 | 342,400 | — | — |
| 2026-05-07 | $14.18 | $37.88 | 265,400 | — | — |
| 2026-05-06 | $14.21 | $37.96 | 325,800 | — | — |
| 2026-05-05 | $14.15 | $37.80 | 353,200 | — | — |
| 2026-05-04 | $13.96 | $37.29 | 306,000 | — | — |
| 2026-05-01 | $14.21 | $37.96 | 302,800 | — | — |
| 2026-04-30 | $14.07 | $37.59 | 250,500 | — | — |
| 2026-04-29 | $13.92 | $37.19 | 258,300 | — | — |
| 2026-04-28 | $14.37 | $38.39 | 312,900 | — | — |
| 2026-04-27 | $14.15 | $37.80 | 353,700 | — | — |
| 2026-04-24 | $14.06 | $37.56 | 358,600 | — | — |
| 2026-04-23 | $13.94 | $37.24 | 445,000 | — | — |
| 2026-04-22 | $13.92 | $37.19 | 521,300 | — | — |
| 2026-04-21 | $13.70 | $36.60 | 420,400 | — | — |
| 2026-04-20 | $14.02 | $37.45 | 307,000 | — | — |
| 2026-04-17 | $14.17 | $37.85 | 338,800 | — | — |
| 2026-04-16 | $13.91 | $37.16 | 276,600 | — | — |
| 2026-04-15 | $13.89 | $37.11 | 225,100 | — | — |
| 2026-04-14 | $13.96 | $37.29 | 263,000 | — | — |
| 2026-04-13 | $13.89 | $37.11 | 205,700 | — | — |
| 2026-04-10 | $13.89 | $37.11 | 217,300 | — | — |
| 2026-04-09 | $13.94 | $37.24 | 275,800 | — | — |
| 2026-04-08 | $13.72 | $36.65 | 405,800 | — | — |
| 2026-04-07 | $13.56 | $36.22 | 312,300 | — | — |
| 2026-04-06 | $13.53 | $36.14 | 315,000 | — | — |
| 2026-04-02 | $13.41 | $35.82 | 446,300 | — | — |
| 2026-04-01 | $13.39 | $35.77 | 341,700 | — | — |
| 2026-03-31 | $13.16 | $35.16 | 326,900 | — | — |
| 2026-03-30 | $13.10 | $35.00 | 365,700 | — | — |
| 2026-03-27 | $12.88 | $34.41 | 495,500 | — | — |
| 2026-03-26 | $13.01 | $34.76 | 342,500 | — | — |
| 2026-03-25 | $12.89 | $34.43 | 251,000 | — | — |
| 2026-03-24 | $12.83 | $34.27 | 369,400 | — | — |
| 2026-03-23 | $12.84 | $34.30 | 418,700 | — | — |
| 2026-03-20 | $12.59 | $33.63 | 876,600 | — | — |
| 2026-03-19 | $12.66 | $33.82 | 792,600 | — | — |
| 2026-03-18 | $12.30 | $32.86 | 467,500 | — | — |
| 2026-03-17 | $12.44 | $33.23 | 577,200 | — | — |
| 2026-03-16 | $12.56 | $33.55 | 367,300 | — | — |
| 2026-03-13 | $12.47 | $33.31 | 349,400 | — | — |
| 2026-03-12 | $12.38 | $33.07 | 480,500 | — | — |
| 2026-03-11 | $12.47 | $33.31 | 510,200 | — | — |
| 2026-03-10 | $12.47 | $33.31 | 405,500 | — | — |
| 2026-03-09 | $12.53 | $33.47 | 444,800 | — | — |
| 2026-03-06 | $12.53 | $33.47 | 514,400 | — | — |
| 2026-03-05 | $12.84 | $34.30 | 542,300 | — | — |
| 2026-03-04 | $13.07 | $34.92 | 624,900 | — | — |
| 2026-03-03 | $13.13 | $35.08 | 903,200 | — | — |
| 2026-03-02 | $12.97 | $34.65 | 621,000 | — | — |
| 2026-02-27 | $12.93 | $34.54 | 1,349,300 | — | — |
| 2026-02-26 | $13.44 | $35.90 | 468,100 | — | — |
| 2026-02-25 | $13.32 | $35.58 | 288,500 | — | — |
| 2026-02-24 | $13.14 | $35.10 | 372,000 | — | — |
| 2026-02-23 | $13.09 | $34.97 | 428,800 | — | — |
| 2026-02-20 | $13.60 | $36.33 | 399,200 | — | — |
| 2026-02-19 | $13.46 | $35.96 | 404,200 | — | — |
| 2026-02-18 | $13.36 | $35.69 | 350,300 | — | — |
| 2026-02-17 | $13.46 | $35.96 | 414,600 | — | — |
| 2026-02-13 | $13.44 | $35.90 | 705,500 | — | — |
| 2026-02-12 | $13.52 | $35.66 | 410,300 | — | — |
| 2026-02-11 | $13.41 | $35.37 | 395,500 | — | — |
| 2026-02-10 | $13.48 | $35.56 | 407,100 | — | — |
| 2026-02-09 | $13.59 | $35.85 | 355,500 | — | — |
| 2026-02-06 | $13.53 | $35.69 | 972,900 | — | — |
| 2026-02-05 | $13.32 | $35.14 | 509,700 | — | — |
| 2026-02-04 | $13.24 | $34.93 | 624,400 | — | — |
| 2026-02-03 | $13.16 | $34.71 | 798,400 | — | — |
| 2026-02-02 | $13.02 | $34.34 | 713,200 | — | — |
| 2026-01-30 | $12.98 | $34.24 | 556,600 | — | — |
| 2026-01-29 | $12.85 | $33.90 | 686,400 | — | — |
| 2026-01-28 | $12.76 | $33.66 | 528,000 | — | — |
| 2026-01-27 | $13.59 | $35.85 | 127,200 | — | — |
| 2026-01-26 | $13.50 | $35.61 | 182,300 | — | — |
| 2026-01-23 | $13.60 | $35.87 | 247,100 | — | — |
| 2026-01-22 | $13.91 | $36.69 | 270,700 | — | — |
| 2026-01-21 | $13.87 | $36.59 | 268,000 | — | — |
| 2026-01-20 | $13.22 | $34.87 | 261,100 | — | — |
| 2026-01-16 | $13.53 | $35.69 | 355,400 | — | — |
| 2026-01-15 | $13.53 | $35.69 | 219,400 | — | — |
| 2026-01-14 | $13.34 | $35.19 | 211,900 | — | — |
| 2026-01-13 | $13.13 | $34.63 | 146,700 | — | — |
| 2026-01-12 | $13.25 | $34.95 | 196,900 | — | — |
| 2026-01-09 | $13.33 | $35.16 | 231,900 | — | — |
| 2026-01-08 | $13.45 | $35.48 | 209,300 | — | — |
| 2026-01-07 | $13.19 | $34.79 | 258,000 | — | — |
| 2026-01-06 | $13.50 | $35.61 | 213,800 | — | — |
| 2026-01-05 | $13.40 | $35.35 | 217,400 | — | — |
| 2026-01-02 | $13.27 | $35.00 | 224,200 | — | — |