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 | — | — | — | $13.14 | 2,275 |
| 2026-09-03 | — | — | — | $13.23 | 950 |
| 2026-09-02 | — | — | — | $13.19 | 1,924 |
| 2026-09-01 | — | — | — | $13.32 | 220 |
| 2026-08-31 | — | — | — | $13.29 | 6,466 |
| 2026-08-27 | $13.23 | $409.01 | 8,800 | $13.23 | 100 |
| 2026-08-26 | $13.27 | $410.25 | 11,700 | $13.27 | 216 |
| 2026-08-25 | $13.28 | $410.56 | 15,400 | $13.34 | 40 |
| 2026-08-24 | $13.20 | $408.09 | 20,900 | $13.19 | 190 |
| 2026-08-21 | $13.21 | $408.39 | 18,900 | $13.22 | 200 |
| 2026-08-20 | $13.27 | $410.25 | 17,500 | $13.31 | 100 |
| 2026-08-19 | $13.35 | $412.72 | 12,200 | $13.40 | 205 |
| 2026-08-18 | $13.45 | $415.81 | 15,500 | — | — |
| 2026-08-17 | $13.43 | $415.20 | 7,500 | $13.42 | 200 |
| 2026-08-14 | $13.46 | $416.12 | 2,000 | — | — |
| 2026-08-13 | $13.45 | $415.81 | 6,400 | — | — |
| 2026-08-12 | $13.44 | $415.50 | 2,700 | — | — |
| 2026-08-11 | $13.46 | $416.12 | 7,500 | — | — |
| 2026-08-10 | $13.42 | $414.89 | 13,100 | $13.41 | 100 |
| 2026-08-07 | $13.38 | $413.65 | 7,200 | $13.34 | 275 |
| 2026-08-06 | $13.34 | $412.41 | 9,200 | $13.28 | 60 |
| 2026-08-05 | $13.28 | $410.56 | 10,500 | $13.35 | 321 |
| 2026-08-04 | $13.33 | $412.10 | 14,800 | $13.38 | 200 |
| 2026-08-03 | $13.31 | $411.49 | 20,100 | $13.28 | 19 |
| 2026-07-31 | $13.22 | $408.70 | 68,200 | $13.10 | 732 |
| 2026-07-30 | $13.07 | $404.07 | 19,200 | $13.09 | 319 |
| 2026-07-29 | $13.06 | $403.76 | 13,800 | $13.10 | 1,237 |
| 2026-07-28 | $13.08 | $404.38 | 5,700 | $13.10 | 218 |
| 2026-07-27 | $13.10 | $404.99 | 7,700 | $13.08 | 420 |
| 2026-07-24 | $13.05 | $403.45 | 25,500 | $13.15 | 112 |
| 2026-07-23 | $13.13 | $405.92 | 4,300 | — | — |
| 2026-07-22 | $13.26 | $409.94 | 11,100 | $13.29 | 100 |
| 2026-07-21 | $13.31 | $411.49 | 20,800 | $13.26 | 103 |
| 2026-07-20 | $13.26 | $409.94 | 9,200 | — | — |
| 2026-07-17 | $13.24 | $409.32 | 19,600 | — | — |
| 2026-07-16 | $13.31 | $411.49 | 2,200 | — | — |
| 2026-07-15 | $13.29 | $410.87 | 6,300 | — | — |
| 2026-07-14 | $13.30 | $411.18 | 800 | — | — |
| 2026-07-13 | $13.33 | $412.10 | 3,800 | — | — |
| 2026-07-10 | $13.35 | $412.72 | 16,100 | — | — |
| 2026-07-09 | $13.33 | $412.10 | 4,300 | — | — |
| 2026-07-08 | $13.30 | $411.18 | 7,600 | — | — |
| 2026-07-07 | $13.35 | $412.72 | 14,200 | — | — |
| 2026-07-06 | $13.35 | $412.72 | 16,200 | — | — |
| 2026-07-02 | $13.35 | $412.72 | 4,400 | — | — |
| 2026-07-01 | $13.35 | $412.72 | 5,500 | — | — |
| 2026-06-30 | $13.32 | $411.79 | 25,900 | — | — |
| 2026-06-29 | $13.32 | $411.79 | 21,300 | — | — |
| 2026-06-26 | $13.25 | $409.63 | 6,900 | — | — |
| 2026-06-25 | $13.25 | $409.63 | 11,500 | — | — |
| 2026-06-24 | $13.14 | $406.23 | 7,000 | — | — |
| 2026-06-23 | $13.15 | $406.54 | 8,800 | — | — |
| 2026-06-22 | $13.12 | $405.61 | 13,500 | — | — |
| 2026-06-18 | $13.21 | $408.39 | 5,800 | — | — |
| 2026-06-17 | $13.20 | $408.09 | 5,300 | — | — |
| 2026-06-16 | $13.19 | $407.78 | 8,900 | — | — |
| 2026-06-15 | $13.26 | $409.94 | 11,400 | — | — |
| 2026-06-12 | $13.18 | $407.47 | 9,000 | — | — |
| 2026-06-11 | $13.08 | $404.38 | 10,500 | — | — |
| 2026-06-10 | $13.31 | $402.30 | 8,500 | — | — |
| 2026-06-09 | $13.27 | $401.09 | 27,400 | — | — |
| 2026-06-08 | $13.20 | $398.98 | 11,000 | — | — |
| 2026-06-05 | $13.14 | $397.17 | 19,100 | — | — |
| 2026-06-04 | $13.39 | $404.72 | 9,400 | — | — |
| 2026-06-03 | $13.36 | $403.82 | 8,100 | — | — |
| 2026-06-02 | $13.44 | $406.23 | 29,700 | — | — |
| 2026-06-01 | $13.36 | $403.82 | 17,100 | — | — |
| 2026-05-29 | $13.42 | $405.63 | 18,100 | — | — |
| 2026-05-28 | $13.35 | $403.51 | 14,500 | — | — |
| 2026-05-27 | $13.27 | $401.09 | 8,900 | — | — |
| 2026-05-26 | $13.25 | $400.49 | 21,300 | — | — |
| 2026-05-22 | $13.21 | $399.28 | 15,500 | — | — |
| 2026-05-21 | $13.14 | $397.17 | 6,600 | — | — |
| 2026-05-20 | $13.13 | $396.86 | 11,800 | — | — |
| 2026-05-19 | $13.03 | $393.84 | 38,200 | — | — |
| 2026-05-18 | $13.03 | $393.84 | 15,900 | — | — |
| 2026-05-15 | $13.10 | $395.96 | 40,700 | — | — |
| 2026-05-14 | $13.19 | $398.68 | 148,300 | — | — |
| 2026-05-13 | $13.23 | $399.89 | 19,600 | — | — |
| 2026-05-12 | $13.25 | $400.49 | 12,700 | — | — |
| 2026-05-11 | $13.34 | $403.21 | 10,100 | — | — |
| 2026-05-08 | $13.38 | $404.42 | 12,600 | — | — |
| 2026-05-07 | $13.36 | $403.82 | 43,300 | — | — |
| 2026-05-06 | $13.37 | $404.12 | 23,800 | — | — |
| 2026-05-05 | $13.34 | $403.21 | 13,000 | — | — |
| 2026-05-04 | $13.31 | $402.30 | 28,400 | — | — |
| 2026-05-01 | $13.37 | $404.12 | 25,400 | — | — |
| 2026-04-30 | $13.33 | $402.91 | 19,600 | — | — |
| 2026-04-29 | $13.26 | $400.79 | 31,800 | — | — |
| 2026-04-28 | $13.30 | $402.00 | 10,300 | — | — |
| 2026-04-27 | $13.34 | $403.21 | 15,200 | — | — |
| 2026-04-24 | $13.34 | $403.21 | 26,800 | — | — |
| 2026-04-23 | $13.34 | $403.21 | 14,800 | — | — |
| 2026-04-22 | $13.44 | $406.23 | 8,000 | — | — |
| 2026-04-21 | $13.41 | $405.33 | 24,000 | — | — |
| 2026-04-20 | $13.48 | $407.44 | 12,100 | — | — |
| 2026-04-17 | $13.51 | $408.35 | 5,600 | — | — |
| 2026-04-16 | $13.51 | $408.35 | 6,300 | — | — |
| 2026-04-15 | $13.47 | $407.14 | 7,100 | — | — |
| 2026-04-14 | $13.49 | $407.74 | 12,500 | — | — |
| 2026-04-13 | $13.33 | $402.91 | 12,400 | — | — |
| 2026-04-10 | $13.36 | $403.82 | 18,500 | — | — |
| 2026-04-09 | $13.35 | $403.51 | 12,400 | — | — |
| 2026-04-08 | $13.28 | $401.40 | 25,500 | — | — |
| 2026-04-07 | $13.03 | $393.84 | 8,400 | — | — |
| 2026-04-06 | $13.03 | $393.84 | 16,400 | — | — |
| 2026-04-02 | $12.92 | $390.52 | 45,400 | — | — |
| 2026-04-01 | $13.03 | $393.84 | 40,300 | — | — |
| 2026-03-31 | $12.91 | $390.21 | 36,100 | — | — |
| 2026-03-30 | $12.62 | $381.45 | 39,200 | — | — |
| 2026-03-27 | $12.61 | $381.15 | 35,200 | — | — |
| 2026-03-26 | $12.80 | $386.89 | 49,100 | — | — |
| 2026-03-25 | $12.95 | $391.42 | 34,300 | — | — |
| 2026-03-24 | $12.88 | $389.31 | 36,900 | — | — |
| 2026-03-23 | $12.95 | $391.42 | 32,800 | — | — |
| 2026-03-20 | $12.84 | $388.10 | 22,500 | — | — |
| 2026-03-19 | $13.26 | $400.79 | 13,900 | — | — |
| 2026-03-18 | $13.33 | $402.91 | 18,700 | — | — |
| 2026-03-17 | $13.30 | $402.00 | 5,200 | — | — |
| 2026-03-16 | $13.26 | $400.79 | 15,800 | — | — |
| 2026-03-13 | $13.17 | $398.07 | 24,500 | — | — |
| 2026-03-12 | $13.18 | $398.37 | 17,000 | — | — |
| 2026-03-11 | $13.54 | $401.31 | 28,200 | — | — |
| 2026-03-10 | $13.50 | $400.12 | 23,800 | — | — |
| 2026-03-09 | $13.45 | $398.64 | 52,900 | — | — |
| 2026-03-06 | $13.55 | $401.60 | 26,000 | — | — |
| 2026-03-05 | $13.66 | $404.86 | 16,100 | — | — |
| 2026-03-04 | $13.80 | $409.01 | 36,700 | — | — |
| 2026-03-03 | $13.69 | $405.75 | 21,300 | — | — |
| 2026-03-02 | $13.81 | $409.31 | 10,100 | — | — |
| 2026-02-27 | $13.83 | $409.90 | 19,300 | — | — |
| 2026-02-26 | $13.93 | $412.87 | 20,100 | — | — |
| 2026-02-25 | $13.95 | $413.46 | 19,200 | — | — |
| 2026-02-24 | $13.93 | $412.87 | 15,400 | — | — |
| 2026-02-23 | $13.86 | $410.79 | 19,500 | — | — |
| 2026-02-20 | $13.98 | $414.35 | 18,800 | — | — |
| 2026-02-19 | $13.93 | $412.87 | 7,200 | — | — |
| 2026-02-18 | $13.94 | $413.16 | 13,700 | — | — |
| 2026-02-17 | $13.91 | $412.27 | 6,700 | — | — |
| 2026-02-13 | $14.01 | $415.24 | 13,700 | — | — |
| 2026-02-12 | $13.98 | $414.35 | 18,000 | — | — |
| 2026-02-11 | $14.02 | $415.53 | 48,000 | — | — |
| 2026-02-10 | $13.93 | $412.87 | 25,400 | — | — |
| 2026-02-09 | $13.89 | $411.68 | 39,700 | — | — |
| 2026-02-06 | $13.77 | $408.12 | 24,900 | — | — |
| 2026-02-05 | $13.74 | $407.23 | 19,200 | — | — |
| 2026-02-04 | $13.76 | $407.83 | 21,400 | — | — |
| 2026-02-03 | $13.74 | $407.23 | 33,100 | — | — |
| 2026-02-02 | $13.74 | $407.23 | 23,500 | — | — |
| 2026-01-30 | $13.72 | $406.64 | 18,400 | — | — |
| 2026-01-29 | $13.73 | $406.94 | 12,900 | — | — |
| 2026-01-28 | $13.73 | $406.94 | 14,200 | — | — |
| 2026-01-27 | $13.73 | $406.94 | 21,100 | — | — |
| 2026-01-26 | $13.72 | $406.64 | 15,100 | — | — |
| 2026-01-23 | $13.69 | $405.75 | 28,300 | — | — |
| 2026-01-22 | $13.73 | $406.94 | 16,700 | — | — |
| 2026-01-21 | $13.66 | $404.86 | 53,500 | — | — |
| 2026-01-20 | $13.66 | $404.86 | 31,600 | — | — |
| 2026-01-16 | $13.73 | $406.94 | 18,200 | — | — |
| 2026-01-15 | $13.76 | $407.83 | 21,300 | — | — |
| 2026-01-14 | $13.76 | $407.83 | 24,400 | — | — |
| 2026-01-13 | $13.77 | $408.12 | 18,000 | — | — |
| 2026-01-12 | $13.77 | $408.12 | 65,100 | — | — |
| 2026-01-09 | $13.67 | $405.16 | 24,400 | — | — |
| 2026-01-08 | $13.65 | $404.57 | 52,700 | — | — |
| 2026-01-07 | $13.72 | $406.64 | 33,500 | — | — |
| 2026-01-06 | $13.69 | $405.75 | 43,800 | — | — |
| 2026-01-05 | $13.69 | $405.75 | 12,800 | — | — |
| 2026-01-02 | $13.64 | $404.27 | 9,300 | — | — |