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
- 1980-01-02 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 | — | — | — | $11.04 | 34,551 |
| 2026-09-03 | — | — | — | $11.53 | 22,673 |
| 2026-09-02 | — | — | — | $11.10 | 26,256 |
| 2026-09-01 | — | — | — | $10.79 | 30,305 |
| 2026-08-31 | — | — | — | $10.72 | 20,235 |
| 2026-08-28 | — | — | — | $10.52 | 23,860 |
| 2026-08-27 | $10.44 | $10.44 | 439,800 | $10.28 | 22,902 |
| 2026-08-26 | $10.41 | $10.41 | 733,400 | $10.32 | 31,431 |
| 2026-08-25 | $10.28 | $10.28 | 553,800 | $10.60 | 17,379 |
| 2026-08-24 | $10.72 | $10.72 | 752,300 | $11.10 | 51,079 |
| 2026-08-21 | $11.12 | $11.12 | 847,800 | $10.78 | 38,439 |
| 2026-08-20 | $10.69 | $10.69 | 832,400 | $10.55 | 50,532 |
| 2026-08-19 | $10.38 | $10.38 | 599,700 | $10.54 | 25,808 |
| 2026-08-18 | $10.23 | $10.23 | 795,300 | $10.78 | 58,710 |
| 2026-08-17 | $10.50 | $10.50 | 764,400 | $10.26 | 34,543 |
| 2026-08-14 | $10.23 | $10.23 | 752,500 | $10.11 | 27,846 |
| 2026-08-13 | $9.87 | $9.87 | 641,100 | $9.84 | 38,674 |
| 2026-08-12 | $9.87 | $9.87 | 797,300 | $9.96 | 30,098 |
| 2026-08-11 | $9.99 | $9.99 | 630,600 | $10.03 | 28,132 |
| 2026-08-10 | $10.09 | $10.09 | 1,266,000 | $10.21 | 66,442 |
| 2026-08-07 | $9.62 | $9.62 | 1,073,700 | $9.70 | 38,438 |
| 2026-08-06 | $9.69 | $9.69 | 871,300 | $9.82 | 48,944 |
| 2026-08-05 | $9.69 | $9.69 | 942,700 | $9.99 | 43,093 |
| 2026-08-04 | $9.81 | $9.81 | 1,798,500 | $9.68 | 83,841 |
| 2026-08-03 | $9.82 | $9.82 | 1,138,800 | $10.70 | 41,268 |
| 2026-07-31 | $10.88 | $10.88 | 1,025,400 | $11.30 | 66,247 |
| 2026-07-30 | $11.04 | $11.04 | 1,537,200 | $10.65 | 92,922 |
| 2026-07-29 | $11.46 | $11.46 | 893,900 | $11.77 | 76,069 |
| 2026-07-28 | $11.43 | $11.43 | 688,300 | $11.64 | 37,825 |
| 2026-07-27 | $11.46 | $11.46 | 762,000 | $11.81 | 35,931 |
| 2026-07-24 | $12.24 | $12.24 | 1,030,100 | $12.08 | 29,928 |
| 2026-07-23 | $12.21 | $12.21 | 1,016,700 | $12.06 | 53,118 |
| 2026-07-22 | $11.84 | $11.84 | 486,700 | $11.89 | 21,464 |
| 2026-07-21 | $11.55 | $11.55 | 614,200 | $11.56 | 24,568 |
| 2026-07-20 | $11.34 | $11.34 | 708,800 | $11.53 | 34,616 |
| 2026-07-17 | $11.39 | $11.39 | 842,000 | — | — |
| 2026-07-16 | $11.07 | $11.07 | 544,300 | — | — |
| 2026-07-15 | $10.98 | $10.98 | 532,700 | — | — |
| 2026-07-14 | $11.19 | $11.19 | 714,600 | — | — |
| 2026-07-13 | $11.26 | $11.26 | 659,000 | — | — |
| 2026-07-10 | $10.91 | $10.91 | 412,100 | — | — |
| 2026-07-09 | $10.77 | $10.77 | 555,000 | — | — |
| 2026-07-08 | $11.20 | $11.20 | 706,700 | — | — |
| 2026-07-07 | $10.98 | $10.98 | 782,100 | — | — |
| 2026-07-06 | $10.77 | $10.77 | 571,500 | — | — |
| 2026-07-02 | $10.64 | $10.64 | 939,800 | — | — |
| 2026-07-01 | $10.64 | $10.64 | 624,100 | — | — |
| 2026-06-30 | $10.81 | $10.81 | 816,900 | — | — |
| 2026-06-29 | $10.74 | $10.74 | 664,400 | — | — |
| 2026-06-26 | $10.86 | $10.86 | 2,308,500 | — | — |
| 2026-06-25 | $10.69 | $10.69 | 949,000 | — | — |
| 2026-06-24 | $10.71 | $10.71 | 886,300 | — | — |
| 2026-06-23 | $11.05 | $11.05 | 582,300 | — | — |
| 2026-06-22 | $11.11 | $11.11 | 753,500 | — | — |
| 2026-06-18 | $11.38 | $11.38 | 859,600 | — | — |
| 2026-06-17 | $11.72 | $11.72 | 603,100 | — | — |
| 2026-06-16 | $11.73 | $11.73 | 849,000 | — | — |
| 2026-06-15 | $11.93 | $11.93 | 671,400 | — | — |
| 2026-06-12 | $12.21 | $12.21 | 594,800 | — | — |
| 2026-06-11 | $11.70 | $11.70 | 747,200 | — | — |
| 2026-06-10 | $11.88 | $11.88 | 808,200 | — | — |
| 2026-06-09 | $11.94 | $11.94 | 1,000,800 | — | — |
| 2026-06-08 | $12.18 | $12.18 | 598,300 | — | — |
| 2026-06-05 | $12.53 | $12.53 | 790,400 | — | — |
| 2026-06-04 | $12.89 | $12.89 | 1,630,900 | — | — |
| 2026-06-03 | $12.81 | $12.81 | 1,501,300 | — | — |
| 2026-06-02 | $13.06 | $13.06 | 591,300 | — | — |
| 2026-06-01 | $13.03 | $13.03 | 902,900 | — | — |
| 2026-05-29 | $12.54 | $12.54 | 1,701,000 | — | — |
| 2026-05-28 | $12.95 | $12.95 | 697,100 | — | — |
| 2026-05-27 | $12.87 | $12.87 | 830,400 | — | — |
| 2026-05-26 | $13.36 | $13.36 | 748,500 | — | — |
| 2026-05-22 | $13.04 | $13.04 | 772,900 | — | — |
| 2026-05-21 | $12.97 | $12.97 | 896,800 | — | — |
| 2026-05-20 | $13.35 | $13.35 | 670,300 | — | — |
| 2026-05-19 | $13.71 | $13.71 | 858,400 | — | — |
| 2026-05-18 | $13.88 | $13.88 | 869,300 | — | — |
| 2026-05-15 | $14.50 | $14.50 | 948,400 | — | — |
| 2026-05-14 | $14.44 | $14.44 | 651,700 | — | — |
| 2026-05-13 | $14.72 | $14.72 | 918,300 | — | — |
| 2026-05-12 | $15.44 | $15.44 | 948,000 | — | — |
| 2026-05-11 | $14.90 | $14.90 | 1,029,000 | — | — |
| 2026-05-08 | $13.91 | $13.91 | 759,200 | — | — |
| 2026-05-07 | $13.57 | $13.57 | 1,537,200 | — | — |
| 2026-05-06 | $14.06 | $14.06 | 1,413,100 | — | — |
| 2026-05-05 | $15.30 | $15.30 | 1,356,800 | — | — |
| 2026-05-04 | $14.37 | $14.37 | 1,607,400 | — | — |
| 2026-05-01 | $14.77 | $14.77 | 1,373,000 | — | — |
| 2026-04-30 | $14.90 | $14.90 | 2,454,900 | — | — |
| 2026-04-29 | $15.20 | $15.20 | 1,873,900 | — | — |
| 2026-04-28 | $14.85 | $14.85 | 1,239,500 | — | — |
| 2026-04-27 | $14.56 | $14.56 | 821,300 | — | — |
| 2026-04-24 | $14.39 | $14.39 | 804,900 | — | — |
| 2026-04-23 | $14.57 | $14.57 | 825,000 | — | — |
| 2026-04-22 | $14.43 | $14.43 | 874,200 | — | — |
| 2026-04-21 | $14.59 | $14.59 | 1,381,700 | — | — |
| 2026-04-20 | $14.11 | $14.11 | 1,291,200 | — | — |
| 2026-04-17 | $13.61 | $13.61 | 2,257,500 | — | — |
| 2026-04-16 | $14.99 | $14.99 | 1,540,900 | — | — |
| 2026-04-15 | $14.15 | $14.15 | 943,500 | — | — |
| 2026-04-14 | $13.83 | $13.83 | 1,048,000 | — | — |
| 2026-04-13 | $14.27 | $14.27 | 1,292,500 | — | — |
| 2026-04-10 | $14.02 | $14.02 | 1,263,400 | — | — |
| 2026-04-09 | $13.49 | $13.49 | 1,646,600 | — | — |
| 2026-04-08 | $14.76 | $14.76 | 2,548,700 | — | — |
| 2026-04-07 | $14.43 | $14.43 | 1,458,700 | — | — |
| 2026-04-06 | $15.00 | $15.00 | 1,157,300 | — | — |
| 2026-04-02 | $14.91 | $14.91 | 2,118,900 | — | — |
| 2026-04-01 | $14.94 | $14.94 | 2,376,900 | — | — |
| 2026-03-31 | $14.90 | $14.90 | 2,952,700 | — | — |
| 2026-03-30 | $15.78 | $15.78 | 2,847,300 | — | — |
| 2026-03-27 | $16.30 | $16.30 | 3,470,300 | — | — |
| 2026-03-26 | $16.88 | $16.88 | 3,161,200 | — | — |
| 2026-03-25 | $15.81 | $15.81 | 2,093,500 | — | — |
| 2026-03-24 | $15.40 | $15.40 | 2,406,600 | — | — |
| 2026-03-23 | $14.43 | $14.43 | 1,448,400 | — | — |
| 2026-03-20 | $14.66 | $14.66 | 4,052,000 | — | — |
| 2026-03-19 | $14.64 | $14.64 | 2,352,300 | — | — |
| 2026-03-18 | $14.99 | $14.99 | 1,707,400 | — | — |
| 2026-03-17 | $14.77 | $14.77 | 1,250,100 | — | — |
| 2026-03-16 | $14.78 | $14.78 | 1,650,800 | — | — |
| 2026-03-13 | $14.92 | $14.92 | 2,537,600 | — | — |
| 2026-03-12 | $15.44 | $15.44 | 6,111,100 | — | — |
| 2026-03-11 | $13.50 | $13.50 | 2,177,500 | — | — |
| 2026-03-10 | $12.75 | $12.75 | 1,585,000 | — | — |
| 2026-03-09 | $13.03 | $13.03 | 2,354,900 | — | — |
| 2026-03-06 | $13.49 | $13.49 | 2,317,000 | — | — |
| 2026-03-05 | $13.96 | $13.96 | 3,811,000 | — | — |
| 2026-03-04 | $12.66 | $12.66 | 1,375,700 | — | — |
| 2026-03-03 | $11.94 | $11.94 | 1,082,600 | — | — |
| 2026-03-02 | $11.94 | $11.94 | 1,107,500 | — | — |
| 2026-02-27 | $11.62 | $11.62 | 777,100 | — | — |
| 2026-02-26 | $11.54 | $11.54 | 1,528,200 | — | — |
| 2026-02-25 | $10.02 | $10.02 | 399,700 | — | — |
| 2026-02-24 | $10.06 | $10.06 | 411,900 | — | — |
| 2026-02-23 | $10.07 | $10.07 | 494,100 | — | — |
| 2026-02-20 | $10.04 | $10.04 | 379,100 | — | — |
| 2026-02-19 | $9.99 | $9.99 | 343,200 | — | — |
| 2026-02-18 | $9.74 | $9.74 | 348,600 | — | — |
| 2026-02-17 | $9.68 | $9.68 | 244,000 | — | — |
| 2026-02-13 | $9.85 | $9.85 | 347,900 | — | — |
| 2026-02-12 | $9.79 | $9.79 | 367,600 | — | — |
| 2026-02-11 | $10.33 | $10.33 | 550,900 | — | — |
| 2026-02-10 | $9.97 | $9.97 | 411,000 | — | — |
| 2026-02-09 | $9.95 | $9.95 | 288,700 | — | — |
| 2026-02-06 | $9.66 | $9.66 | 372,800 | — | — |
| 2026-02-05 | $9.34 | $9.34 | 521,300 | — | — |
| 2026-02-04 | $9.85 | $9.85 | 534,900 | — | — |
| 2026-02-03 | $9.41 | $9.41 | 637,000 | — | — |
| 2026-02-02 | $9.15 | $9.15 | 305,900 | — | — |
| 2026-01-30 | $9.29 | $9.29 | 656,600 | — | — |
| 2026-01-29 | $9.57 | $9.57 | 616,800 | — | — |
| 2026-01-28 | $9.45 | $9.45 | 331,800 | — | — |
| 2026-01-27 | $9.52 | $9.52 | 319,500 | — | — |
| 2026-01-26 | $9.66 | $9.66 | 392,300 | — | — |
| 2026-01-23 | $9.88 | $9.88 | 549,000 | — | — |
| 2026-01-22 | $9.75 | $9.75 | 704,800 | — | — |
| 2026-01-21 | $9.96 | $9.96 | 1,325,500 | — | — |
| 2026-01-20 | $9.29 | $9.29 | 321,900 | — | — |
| 2026-01-16 | $9.60 | $9.60 | 509,000 | — | — |
| 2026-01-15 | $9.95 | $9.95 | 981,700 | — | — |
| 2026-01-14 | $9.91 | $9.91 | 826,100 | — | — |
| 2026-01-13 | $9.64 | $9.64 | 574,300 | — | — |
| 2026-01-12 | $9.47 | $9.47 | 359,700 | — | — |
| 2026-01-09 | $9.30 | $9.30 | 628,000 | — | — |
| 2026-01-08 | $9.28 | $9.28 | 699,200 | — | — |
| 2026-01-07 | $8.86 | $8.86 | 272,300 | — | — |
| 2026-01-06 | $8.91 | $8.91 | 339,700 | — | — |
| 2026-01-05 | $8.64 | $8.64 | 461,000 | — | — |
| 2026-01-02 | $8.57 | $8.57 | 299,400 | — | — |