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 | — | — | — | $12.37 | 12,984 |
| 2026-09-03 | — | — | — | $12.87 | 16,431 |
| 2026-09-02 | — | — | — | $12.56 | 13,067 |
| 2026-09-01 | — | — | — | $12.53 | 15,166 |
| 2026-08-31 | — | — | — | $12.57 | 17,801 |
| 2026-08-28 | — | — | — | $12.61 | 20,425 |
| 2026-08-27 | $12.33 | $35.32 | 362,600 | $12.42 | 24,892 |
| 2026-08-26 | $12.45 | $35.67 | 406,100 | $12.54 | 18,325 |
| 2026-08-25 | $12.74 | $36.50 | 305,200 | $12.27 | 8,865 |
| 2026-08-24 | $12.43 | $35.61 | 262,400 | $12.50 | 11,950 |
| 2026-08-21 | $12.34 | $35.35 | 530,000 | $12.16 | 30,897 |
| 2026-08-20 | $12.01 | $34.41 | 277,900 | $11.97 | 5,371 |
| 2026-08-19 | $12.03 | $34.46 | 340,200 | $12.47 | 10,531 |
| 2026-08-18 | $12.23 | $35.04 | 432,200 | $11.90 | 19,299 |
| 2026-08-17 | $12.00 | $34.38 | 439,300 | $12.37 | 20,620 |
| 2026-08-14 | $12.48 | $35.75 | 486,700 | $12.42 | 13,930 |
| 2026-08-13 | $12.17 | $34.87 | 389,600 | $12.37 | 21,783 |
| 2026-08-12 | $12.44 | $35.64 | 279,800 | $12.61 | 12,943 |
| 2026-08-11 | $12.46 | $35.70 | 672,200 | $12.98 | 23,623 |
| 2026-08-10 | $13.10 | $37.53 | 619,800 | $12.76 | 15,040 |
| 2026-08-07 | $12.91 | $36.99 | 1,202,000 | $12.00 | 43,299 |
| 2026-08-06 | $12.53 | $35.90 | 1,692,100 | $12.42 | 136,872 |
| 2026-08-05 | $13.54 | $38.79 | 324,600 | $13.60 | 23,229 |
| 2026-08-04 | $13.69 | $39.22 | 246,100 | $13.77 | 11,498 |
| 2026-08-03 | $13.73 | $39.34 | 408,600 | $13.55 | 15,144 |
| 2026-07-31 | $13.25 | $37.96 | 386,900 | $13.35 | 16,586 |
| 2026-07-30 | $13.33 | $38.19 | 241,500 | $13.88 | 8,539 |
| 2026-07-29 | $13.84 | $39.65 | 284,100 | $13.69 | 15,235 |
| 2026-07-28 | $14.00 | $40.11 | 499,100 | $13.96 | 23,000 |
| 2026-07-27 | $13.75 | $39.39 | 380,500 | $13.82 | 18,015 |
| 2026-07-24 | $13.71 | $39.28 | 269,700 | $13.18 | 14,081 |
| 2026-07-23 | $13.26 | $37.99 | 325,000 | $13.43 | 20,886 |
| 2026-07-22 | $13.60 | $38.96 | 287,700 | $13.35 | 12,887 |
| 2026-07-21 | $13.37 | $38.30 | 370,000 | $13.38 | 11,303 |
| 2026-07-20 | $13.50 | $38.68 | 323,900 | $13.47 | 17,754 |
| 2026-07-17 | $13.61 | $38.99 | 321,200 | — | — |
| 2026-07-16 | $14.02 | $40.17 | 583,500 | — | — |
| 2026-07-15 | $13.50 | $38.68 | 1,196,000 | — | — |
| 2026-07-14 | $12.56 | $35.98 | 571,700 | — | — |
| 2026-07-13 | $12.99 | $37.22 | 388,700 | — | — |
| 2026-07-10 | $12.90 | $36.96 | 250,100 | — | — |
| 2026-07-09 | $12.60 | $36.10 | 318,600 | — | — |
| 2026-07-08 | $12.41 | $35.55 | 337,000 | — | — |
| 2026-07-07 | $12.59 | $36.07 | 264,700 | — | — |
| 2026-07-06 | $12.69 | $36.36 | 339,800 | — | — |
| 2026-07-02 | $12.58 | $36.04 | 322,000 | — | — |
| 2026-07-01 | $11.94 | $34.21 | 286,800 | — | — |
| 2026-06-30 | $11.75 | $33.66 | 317,300 | — | — |
| 2026-06-29 | $11.85 | $33.95 | 330,400 | — | — |
| 2026-06-26 | $12.52 | $35.87 | 816,800 | — | — |
| 2026-06-25 | $12.42 | $35.58 | 282,700 | — | — |
| 2026-06-24 | $12.50 | $35.81 | 356,800 | — | — |
| 2026-06-23 | $12.05 | $34.52 | 548,500 | — | — |
| 2026-06-22 | $12.02 | $34.44 | 237,300 | — | — |
| 2026-06-18 | $12.19 | $34.92 | 372,400 | — | — |
| 2026-06-17 | $12.03 | $34.46 | 301,200 | — | — |
| 2026-06-16 | $12.24 | $35.07 | 290,700 | — | — |
| 2026-06-15 | $12.63 | $36.18 | 642,000 | — | — |
| 2026-06-12 | $12.63 | $36.18 | 381,400 | — | — |
| 2026-06-11 | $12.28 | $35.18 | 300,800 | — | — |
| 2026-06-10 | $12.00 | $34.38 | 323,400 | — | — |
| 2026-06-09 | $11.70 | $33.52 | 283,100 | — | — |
| 2026-06-08 | $11.18 | $32.03 | 324,700 | — | — |
| 2026-06-05 | $11.22 | $32.14 | 319,500 | — | — |
| 2026-06-04 | $11.46 | $32.83 | 266,400 | — | — |
| 2026-06-03 | $11.34 | $32.49 | 297,300 | — | — |
| 2026-06-02 | $11.57 | $33.15 | 401,500 | — | — |
| 2026-06-01 | $11.56 | $33.12 | 632,100 | — | — |
| 2026-05-29 | $11.37 | $32.57 | 218,900 | — | — |
| 2026-05-28 | $11.38 | $32.60 | 248,900 | — | — |
| 2026-05-27 | $11.16 | $31.97 | 313,500 | — | — |
| 2026-05-26 | $10.75 | $30.80 | 248,500 | — | — |
| 2026-05-22 | $10.46 | $29.97 | 199,900 | — | — |
| 2026-05-21 | $10.56 | $30.25 | 309,700 | — | — |
| 2026-05-20 | $10.45 | $29.94 | 371,200 | — | — |
| 2026-05-19 | $10.36 | $29.68 | 399,400 | — | — |
| 2026-05-18 | $10.30 | $29.51 | 486,800 | — | — |
| 2026-05-15 | $9.94 | $28.48 | 522,700 | — | — |
| 2026-05-14 | $10.57 | $30.28 | 346,600 | — | — |
| 2026-05-13 | $10.47 | $30.00 | 507,600 | — | — |
| 2026-05-12 | $10.95 | $31.37 | 556,500 | — | — |
| 2026-05-11 | $11.41 | $32.69 | 478,500 | — | — |
| 2026-05-08 | $12.08 | $34.61 | 695,700 | — | — |
| 2026-05-07 | $11.75 | $33.66 | 1,225,600 | — | — |
| 2026-05-06 | $11.07 | $31.71 | 379,700 | — | — |
| 2026-05-05 | $10.12 | $28.99 | 250,400 | — | — |
| 2026-05-04 | $10.00 | $28.65 | 291,600 | — | — |
| 2026-05-01 | $10.22 | $29.28 | 312,600 | — | — |
| 2026-04-30 | $9.98 | $28.59 | 355,500 | — | — |
| 2026-04-29 | $9.87 | $28.28 | 409,900 | — | — |
| 2026-04-28 | $10.47 | $30.00 | 210,400 | — | — |
| 2026-04-27 | $10.35 | $29.65 | 304,100 | — | — |
| 2026-04-24 | $10.45 | $29.94 | 305,500 | — | — |
| 2026-04-23 | $10.37 | $29.71 | 268,900 | — | — |
| 2026-04-22 | $10.33 | $29.59 | 383,900 | — | — |
| 2026-04-21 | $10.62 | $30.43 | 243,300 | — | — |
| 2026-04-20 | $11.08 | $31.74 | 322,300 | — | — |
| 2026-04-17 | $10.81 | $30.97 | 433,100 | — | — |
| 2026-04-16 | $10.37 | $29.71 | 472,900 | — | — |
| 2026-04-15 | $10.60 | $30.37 | 272,000 | — | — |
| 2026-04-14 | $10.70 | $30.65 | 505,300 | — | — |
| 2026-04-13 | $10.17 | $29.14 | 318,600 | — | — |
| 2026-04-10 | $9.96 | $28.53 | 261,600 | — | — |
| 2026-04-09 | $9.99 | $28.62 | 367,300 | — | — |
| 2026-04-08 | $9.91 | $28.39 | 424,300 | — | — |
| 2026-04-07 | $9.32 | $26.70 | 386,400 | — | — |
| 2026-04-06 | $9.25 | $26.50 | 343,000 | — | — |
| 2026-04-02 | $9.00 | $25.78 | 366,600 | — | — |
| 2026-04-01 | $9.48 | $27.16 | 520,400 | — | — |
| 2026-03-31 | $9.51 | $27.25 | 485,100 | — | — |
| 2026-03-30 | $8.96 | $25.67 | 557,500 | — | — |
| 2026-03-27 | $8.89 | $25.47 | 443,300 | — | — |
| 2026-03-26 | $9.07 | $25.98 | 663,700 | — | — |
| 2026-03-25 | $9.35 | $26.79 | 468,800 | — | — |
| 2026-03-24 | $9.04 | $25.90 | 527,500 | — | — |
| 2026-03-23 | $9.05 | $25.93 | 973,500 | — | — |
| 2026-03-20 | $9.37 | $26.84 | 1,625,900 | — | — |
| 2026-03-19 | $10.25 | $29.37 | 478,200 | — | — |
| 2026-03-18 | $10.69 | $30.63 | 516,800 | — | — |
| 2026-03-17 | $10.85 | $31.08 | 866,200 | — | — |
| 2026-03-16 | $10.84 | $31.06 | 540,300 | — | — |
| 2026-03-13 | $10.92 | $31.28 | 270,900 | — | — |
| 2026-03-12 | $11.07 | $31.71 | 463,800 | — | — |
| 2026-03-11 | $11.35 | $32.52 | 349,100 | — | — |
| 2026-03-10 | $11.46 | $32.83 | 486,800 | — | — |
| 2026-03-09 | $11.54 | $33.06 | 898,300 | — | — |
| 2026-03-06 | $11.85 | $33.95 | 331,600 | — | — |
| 2026-03-05 | $12.39 | $35.50 | 464,700 | — | — |
| 2026-03-04 | $12.25 | $35.10 | 367,800 | — | — |
| 2026-03-03 | $12.03 | $34.46 | 361,700 | — | — |
| 2026-03-02 | $12.61 | $36.13 | 269,700 | — | — |
| 2026-02-27 | $12.95 | $37.10 | 283,600 | — | — |
| 2026-02-26 | $13.21 | $37.85 | 311,900 | — | — |
| 2026-02-25 | $13.17 | $37.73 | 296,600 | — | — |
| 2026-02-24 | $13.03 | $37.33 | 486,700 | — | — |
| 2026-02-23 | $13.12 | $37.59 | 344,100 | — | — |
| 2026-02-20 | $13.76 | $39.42 | 397,400 | — | — |
| 2026-02-19 | $13.88 | $39.77 | 441,900 | — | — |
| 2026-02-18 | $14.06 | $40.28 | 393,600 | — | — |
| 2026-02-17 | $13.77 | $39.45 | 580,800 | — | — |
| 2026-02-13 | $13.82 | $39.59 | 429,800 | — | — |
| 2026-02-12 | $13.59 | $38.93 | 321,500 | — | — |
| 2026-02-11 | $14.62 | $41.89 | 394,600 | — | — |
| 2026-02-10 | $14.60 | $41.83 | 411,400 | — | — |
| 2026-02-09 | $14.58 | $41.77 | 605,500 | — | — |
| 2026-02-06 | $14.86 | $42.57 | 727,900 | — | — |
| 2026-02-05 | $14.96 | $42.86 | 917,800 | — | — |
| 2026-02-04 | $14.20 | $40.68 | 709,100 | — | — |
| 2026-02-03 | $13.50 | $38.68 | 312,600 | — | — |
| 2026-02-02 | $13.37 | $38.30 | 604,300 | — | — |
| 2026-01-30 | $13.07 | $37.44 | 535,700 | — | — |
| 2026-01-29 | $13.25 | $37.96 | 473,700 | — | — |
| 2026-01-28 | $13.21 | $37.85 | 283,700 | — | — |
| 2026-01-27 | $13.70 | $39.25 | 402,900 | — | — |
| 2026-01-26 | $13.78 | $39.48 | 465,700 | — | — |
| 2026-01-23 | $14.06 | $40.28 | 538,400 | — | — |
| 2026-01-22 | $14.06 | $40.28 | 409,500 | — | — |
| 2026-01-21 | $13.73 | $39.34 | 393,400 | — | — |
| 2026-01-20 | $13.46 | $38.56 | 423,500 | — | — |
| 2026-01-16 | $14.10 | $40.40 | 758,900 | — | — |
| 2026-01-15 | $15.09 | $43.23 | 620,300 | — | — |
| 2026-01-14 | $15.02 | $43.03 | 256,000 | — | — |
| 2026-01-13 | $14.60 | $41.83 | 295,700 | — | — |
| 2026-01-12 | $14.73 | $42.20 | 332,500 | — | — |
| 2026-01-09 | $14.68 | $42.06 | 381,500 | — | — |
| 2026-01-08 | $14.54 | $41.66 | 655,600 | — | — |
| 2026-01-07 | $14.34 | $41.08 | 684,900 | — | — |
| 2026-01-06 | $15.26 | $43.72 | 784,300 | — | — |
| 2026-01-05 | $14.56 | $41.71 | 548,400 | — | — |
| 2026-01-02 | $14.27 | $40.88 | 465,100 | — | — |