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
- 2003-10-07 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 | — | — | — | $14.97 | 1,981 |
| 2026-09-03 | — | — | — | $14.73 | 4,582 |
| 2026-09-02 | — | — | — | $14.38 | 4,838 |
| 2026-09-01 | — | — | — | $13.82 | 1,641 |
| 2026-08-31 | — | — | — | $13.63 | 2,252 |
| 2026-08-28 | — | — | — | $13.66 | 2,535 |
| 2026-08-27 | $13.56 | $16.85 | 54,400 | $13.52 | 2,163 |
| 2026-08-26 | $13.50 | $16.77 | 39,800 | $13.77 | 3,672 |
| 2026-08-25 | $13.80 | $17.15 | 51,900 | $14.01 | 1,668 |
| 2026-08-24 | $14.01 | $17.41 | 45,100 | $13.94 | 1,289 |
| 2026-08-21 | $13.85 | $17.21 | 83,700 | $13.91 | 4,779 |
| 2026-08-20 | $13.96 | $17.35 | 38,600 | $14.04 | 2,039 |
| 2026-08-19 | $13.99 | $17.38 | 65,000 | $14.17 | 2,359 |
| 2026-08-18 | $14.03 | $17.43 | 51,900 | $13.94 | 2,582 |
| 2026-08-17 | $13.79 | $17.13 | 44,000 | $13.72 | 1,529 |
| 2026-08-14 | $13.85 | $17.21 | 53,300 | $13.89 | 3,473 |
| 2026-08-13 | $13.81 | $17.16 | 62,800 | $13.90 | 3,389 |
| 2026-08-12 | $13.83 | $17.18 | 39,600 | $13.97 | 1,789 |
| 2026-08-11 | $13.99 | $17.38 | 44,000 | $13.83 | 1,023 |
| 2026-08-10 | $13.76 | $17.10 | 47,100 | $13.82 | 1,898 |
| 2026-08-07 | $13.86 | $17.22 | 63,000 | $13.89 | 2,042 |
| 2026-08-06 | $13.75 | $17.08 | 69,600 | $13.66 | 6,323 |
| 2026-08-05 | $13.71 | $17.03 | 46,000 | $13.70 | 2,690 |
| 2026-08-04 | $13.56 | $16.85 | 110,600 | $13.20 | 4,473 |
| 2026-08-03 | $13.16 | $16.35 | 144,900 | $13.06 | 4,648 |
| 2026-07-31 | $12.97 | $16.11 | 75,700 | $13.39 | 7,463 |
| 2026-07-30 | $13.27 | $16.49 | 90,900 | $13.44 | 7,703 |
| 2026-07-29 | $13.45 | $16.71 | 74,700 | $13.66 | 4,657 |
| 2026-07-28 | $13.50 | $16.77 | 51,600 | $13.85 | 2,375 |
| 2026-07-27 | $13.36 | $16.60 | 55,300 | $13.31 | 3,725 |
| 2026-07-24 | $13.06 | $16.23 | 39,600 | $13.13 | 1,248 |
| 2026-07-23 | $13.11 | $16.29 | 102,600 | $13.09 | 2,073 |
| 2026-07-22 | $13.27 | $16.49 | 49,900 | $13.14 | 1,867 |
| 2026-07-21 | $13.11 | $16.29 | 109,100 | $13.10 | 5,432 |
| 2026-07-20 | $13.28 | $16.50 | 43,700 | $13.50 | 1,858 |
| 2026-07-17 | $13.53 | $16.81 | 62,500 | — | — |
| 2026-07-16 | $14.00 | $17.39 | 42,500 | — | — |
| 2026-07-15 | $13.70 | $17.02 | 45,200 | — | — |
| 2026-07-14 | $13.62 | $16.92 | 64,300 | — | — |
| 2026-07-13 | $13.92 | $17.30 | 73,200 | — | — |
| 2026-07-10 | $13.27 | $16.49 | 89,700 | — | — |
| 2026-07-09 | $13.22 | $16.43 | 79,000 | — | — |
| 2026-07-08 | $13.32 | $16.55 | 65,800 | — | — |
| 2026-07-07 | $13.44 | $16.70 | 48,900 | — | — |
| 2026-07-06 | $13.33 | $16.56 | 65,000 | — | — |
| 2026-07-02 | $13.22 | $16.43 | 52,400 | — | — |
| 2026-07-01 | $13.48 | $16.75 | 69,100 | — | — |
| 2026-06-30 | $13.13 | $16.31 | 73,400 | — | — |
| 2026-06-29 | $13.09 | $16.26 | 86,800 | — | — |
| 2026-06-26 | $13.42 | $16.67 | 393,900 | — | — |
| 2026-06-25 | $12.99 | $16.14 | 60,600 | — | — |
| 2026-06-24 | $13.14 | $16.33 | 74,900 | — | — |
| 2026-06-23 | $13.22 | $16.43 | 51,700 | — | — |
| 2026-06-22 | $12.82 | $15.93 | 96,000 | — | — |
| 2026-06-18 | $13.07 | $16.24 | 106,400 | — | — |
| 2026-06-17 | $12.81 | $15.92 | 195,500 | — | — |
| 2026-06-16 | $13.00 | $16.15 | 220,600 | — | — |
| 2026-06-15 | $13.14 | $16.33 | 163,700 | — | — |
| 2026-06-12 | $12.96 | $16.10 | 95,000 | — | — |
| 2026-06-11 | $13.01 | $16.16 | 172,100 | — | — |
| 2026-06-10 | $13.18 | $16.38 | 258,000 | — | — |
| 2026-06-09 | $12.10 | $15.03 | 95,000 | — | — |
| 2026-06-08 | $11.88 | $14.76 | 73,300 | — | — |
| 2026-06-05 | $11.83 | $14.70 | 143,700 | — | — |
| 2026-06-04 | $11.87 | $14.75 | 147,800 | — | — |
| 2026-06-03 | $12.90 | $16.03 | 150,400 | — | — |
| 2026-06-02 | $12.83 | $15.94 | 87,600 | — | — |
| 2026-06-01 | $12.78 | $15.88 | 147,100 | — | — |
| 2026-05-29 | $12.72 | $15.80 | 197,700 | — | — |
| 2026-05-28 | $12.84 | $15.95 | 65,100 | — | — |
| 2026-05-27 | $12.81 | $15.92 | 82,300 | — | — |
| 2026-05-26 | $12.80 | $15.90 | 130,200 | — | — |
| 2026-05-22 | $12.79 | $15.89 | 62,600 | — | — |
| 2026-05-21 | $12.81 | $15.92 | 75,500 | — | — |
| 2026-05-20 | $12.78 | $15.88 | 37,500 | — | — |
| 2026-05-19 | $12.96 | $16.10 | 60,700 | — | — |
| 2026-05-18 | $13.21 | $16.41 | 35,700 | — | — |
| 2026-05-15 | $13.01 | $16.16 | 73,700 | — | — |
| 2026-05-14 | $13.31 | $16.54 | 56,600 | — | — |
| 2026-05-13 | $13.26 | $16.48 | 110,100 | — | — |
| 2026-05-12 | $12.96 | $16.10 | 30,900 | — | — |
| 2026-05-11 | $13.02 | $16.18 | 137,400 | — | — |
| 2026-05-08 | $12.88 | $16.00 | 104,400 | — | — |
| 2026-05-07 | $12.97 | $16.11 | 40,900 | — | — |
| 2026-05-06 | $12.96 | $16.10 | 52,600 | — | — |
| 2026-05-05 | $12.85 | $15.97 | 67,000 | — | — |
| 2026-05-04 | $12.79 | $15.89 | 86,200 | — | — |
| 2026-05-01 | $12.76 | $15.85 | 55,000 | — | — |
| 2026-04-30 | $12.73 | $15.82 | 35,200 | — | — |
| 2026-04-29 | $12.68 | $15.75 | 59,200 | — | — |
| 2026-04-28 | $12.91 | $16.04 | 40,200 | — | — |
| 2026-04-27 | $12.77 | $15.87 | 43,300 | — | — |
| 2026-04-24 | $12.74 | $15.83 | 39,600 | — | — |
| 2026-04-23 | $12.79 | $15.89 | 94,400 | — | — |
| 2026-04-22 | $12.47 | $15.49 | 43,900 | — | — |
| 2026-04-21 | $12.56 | $15.61 | 79,400 | — | — |
| 2026-04-20 | $12.94 | $16.08 | 35,700 | — | — |
| 2026-04-17 | $13.15 | $16.34 | 67,100 | — | — |
| 2026-04-16 | $12.99 | $16.14 | 78,900 | — | — |
| 2026-04-15 | $12.94 | $16.08 | 53,300 | — | — |
| 2026-04-14 | $13.25 | $16.46 | 106,600 | — | — |
| 2026-04-13 | $12.80 | $15.90 | 46,500 | — | — |
| 2026-04-10 | $12.92 | $16.05 | 60,300 | — | — |
| 2026-04-09 | $13.19 | $16.39 | 44,500 | — | — |
| 2026-04-08 | $13.32 | $16.55 | 74,100 | — | — |
| 2026-04-07 | $13.03 | $16.19 | 91,300 | — | — |
| 2026-04-06 | $13.10 | $16.28 | 72,400 | — | — |
| 2026-04-02 | $13.01 | $16.16 | 44,200 | — | — |
| 2026-04-01 | $13.34 | $16.57 | 67,800 | — | — |
| 2026-03-31 | $13.42 | $16.67 | 164,400 | — | — |
| 2026-03-30 | $13.45 | $16.71 | 356,200 | — | — |
| 2026-03-27 | $13.62 | $16.92 | 169,000 | — | — |
| 2026-03-26 | $13.60 | $16.90 | 37,200 | — | — |
| 2026-03-25 | $13.46 | $16.72 | 41,400 | — | — |
| 2026-03-24 | $13.37 | $16.61 | 79,400 | — | — |
| 2026-03-23 | $13.58 | $16.87 | 74,600 | — | — |
| 2026-03-20 | $13.15 | $16.34 | 175,000 | — | — |
| 2026-03-19 | $13.30 | $16.52 | 76,900 | — | — |
| 2026-03-18 | $13.22 | $16.43 | 111,900 | — | — |
| 2026-03-17 | $13.31 | $16.54 | 96,300 | — | — |
| 2026-03-16 | $13.55 | $16.84 | 92,200 | — | — |
| 2026-03-13 | $13.20 | $16.40 | 161,800 | — | — |
| 2026-03-12 | $13.78 | $17.12 | 71,900 | — | — |
| 2026-03-11 | $13.70 | $17.02 | 40,800 | — | — |
| 2026-03-10 | $13.65 | $16.96 | 153,000 | — | — |
| 2026-03-09 | $13.83 | $17.18 | 78,700 | — | — |
| 2026-03-06 | $14.02 | $17.42 | 57,100 | — | — |
| 2026-03-05 | $14.20 | $17.64 | 52,600 | — | — |
| 2026-03-04 | $14.45 | $17.95 | 43,800 | — | — |
| 2026-03-03 | $14.19 | $17.63 | 52,800 | — | — |
| 2026-03-02 | $14.10 | $17.52 | 37,000 | — | — |
| 2026-02-27 | $14.09 | $17.51 | 38,200 | — | — |
| 2026-02-26 | $14.04 | $17.44 | 53,500 | — | — |
| 2026-02-25 | $14.25 | $17.71 | 46,500 | — | — |
| 2026-02-24 | $14.16 | $17.59 | 33,400 | — | — |
| 2026-02-23 | $13.96 | $17.35 | 48,100 | — | — |
| 2026-02-20 | $14.07 | $17.48 | 21,300 | — | — |
| 2026-02-19 | $14.15 | $17.58 | 38,200 | — | — |
| 2026-02-18 | $14.04 | $17.44 | 52,200 | — | — |
| 2026-02-17 | $13.96 | $17.35 | 60,000 | — | — |
| 2026-02-13 | $14.27 | $17.73 | 25,300 | — | — |
| 2026-02-12 | $14.18 | $17.62 | 43,500 | — | — |
| 2026-02-11 | $14.10 | $17.52 | 57,000 | — | — |
| 2026-02-10 | $14.40 | $17.89 | 43,800 | — | — |
| 2026-02-09 | $14.25 | $17.71 | 32,900 | — | — |
| 2026-02-06 | $14.45 | $17.95 | 52,200 | — | — |
| 2026-02-05 | $14.16 | $17.59 | 55,000 | — | — |
| 2026-02-04 | $14.28 | $17.74 | 53,000 | — | — |
| 2026-02-03 | $14.32 | $17.79 | 42,600 | — | — |
| 2026-02-02 | $14.49 | $18.00 | 51,900 | — | — |
| 2026-01-30 | $14.40 | $17.89 | 68,400 | — | — |
| 2026-01-29 | $14.36 | $17.84 | 72,000 | — | — |
| 2026-01-28 | $14.15 | $17.58 | 52,900 | — | — |
| 2026-01-27 | $14.08 | $17.49 | 55,400 | — | — |
| 2026-01-26 | $14.45 | $17.95 | 53,700 | — | — |
| 2026-01-23 | $14.70 | $18.26 | 80,400 | — | — |
| 2026-01-22 | $14.64 | $18.19 | 160,200 | — | — |
| 2026-01-21 | $14.60 | $18.14 | 72,400 | — | — |
| 2026-01-20 | $14.05 | $17.46 | 63,500 | — | — |
| 2026-01-16 | $14.24 | $17.69 | 89,200 | — | — |
| 2026-01-15 | $14.22 | $17.67 | 92,900 | — | — |
| 2026-01-14 | $13.87 | $17.23 | 85,600 | — | — |
| 2026-01-13 | $13.71 | $17.03 | 44,100 | — | — |
| 2026-01-12 | $13.69 | $17.01 | 115,200 | — | — |
| 2026-01-09 | $13.50 | $16.77 | 96,200 | — | — |
| 2026-01-08 | $13.26 | $16.48 | 103,500 | — | — |
| 2026-01-07 | $13.01 | $16.16 | 175,500 | — | — |
| 2026-01-06 | $12.64 | $15.70 | 135,900 | — | — |
| 2026-01-05 | $12.64 | $15.70 | 124,500 | — | — |
| 2026-01-02 | $12.78 | $15.88 | 95,300 | — | — |