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
- 1995-11-09 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 | — | — | — | $12.49 | 15,638 |
| 2026-09-03 | — | — | — | $12.53 | 25,369 |
| 2026-09-02 | — | — | — | $12.10 | 20,443 |
| 2026-09-01 | — | — | — | $11.85 | 14,367 |
| 2026-08-31 | — | — | — | $12.15 | 17,127 |
| 2026-08-28 | — | — | — | $12.32 | 31,208 |
| 2026-08-27 | $12.18 | $33.01 | 573,300 | $12.16 | 24,076 |
| 2026-08-26 | $12.33 | $33.42 | 1,313,400 | $12.27 | 45,278 |
| 2026-08-25 | $12.35 | $33.47 | 550,000 | $12.17 | 27,881 |
| 2026-08-24 | $12.25 | $33.20 | 473,400 | $12.41 | 22,268 |
| 2026-08-21 | $12.47 | $33.80 | 397,600 | $12.12 | 19,848 |
| 2026-08-20 | $12.00 | $32.52 | 668,300 | $11.91 | 16,515 |
| 2026-08-19 | $12.15 | $32.93 | 499,600 | $12.45 | 11,727 |
| 2026-08-18 | $12.07 | $32.71 | 373,300 | $12.01 | 10,104 |
| 2026-08-17 | $12.23 | $33.15 | 530,300 | $12.33 | 24,926 |
| 2026-08-14 | $12.21 | $33.09 | 573,500 | $11.93 | 31,174 |
| 2026-08-13 | $12.09 | $32.77 | 666,300 | $12.52 | 42,551 |
| 2026-08-12 | $12.50 | $33.88 | 583,900 | $12.80 | 31,346 |
| 2026-08-11 | $12.80 | $34.69 | 883,200 | $13.01 | 51,252 |
| 2026-08-10 | $12.80 | $34.69 | 1,096,800 | $12.75 | 50,823 |
| 2026-08-07 | $12.89 | $34.93 | 1,414,600 | $11.33 | 104,688 |
| 2026-08-06 | $11.68 | $31.65 | 1,257,400 | $10.74 | 76,904 |
| 2026-08-05 | $9.57 | $25.94 | 525,800 | $9.09 | 21,475 |
| 2026-08-04 | $9.20 | $24.93 | 617,900 | $9.08 | 20,959 |
| 2026-08-03 | $9.07 | $24.58 | 469,600 | $8.95 | 14,466 |
| 2026-07-31 | $8.73 | $23.66 | 462,500 | $8.34 | 32,764 |
| 2026-07-30 | $8.56 | $23.20 | 453,600 | $8.65 | 26,943 |
| 2026-07-29 | $8.69 | $23.55 | 390,500 | $8.64 | 21,532 |
| 2026-07-28 | $8.75 | $23.71 | 408,600 | $8.47 | 13,114 |
| 2026-07-27 | $8.25 | $22.36 | 333,300 | $8.18 | 12,431 |
| 2026-07-24 | $8.12 | $22.01 | 321,700 | $7.89 | 19,021 |
| 2026-07-23 | $7.85 | $21.27 | 506,100 | $8.07 | 32,041 |
| 2026-07-22 | $8.13 | $22.03 | 381,600 | $8.11 | 25,243 |
| 2026-07-21 | $8.08 | $21.90 | 464,200 | $7.96 | 27,029 |
| 2026-07-20 | $7.97 | $21.60 | 356,400 | $7.99 | 19,008 |
| 2026-07-17 | $8.02 | $21.74 | 392,900 | — | — |
| 2026-07-16 | $8.21 | $22.25 | 371,700 | — | — |
| 2026-07-15 | $7.76 | $21.03 | 308,200 | — | — |
| 2026-07-14 | $7.73 | $20.95 | 611,800 | — | — |
| 2026-07-13 | $7.78 | $21.09 | 603,100 | — | — |
| 2026-07-10 | $7.81 | $21.17 | 401,900 | — | — |
| 2026-07-09 | $7.70 | $20.87 | 452,000 | — | — |
| 2026-07-08 | $7.43 | $20.14 | 790,600 | — | — |
| 2026-07-07 | $7.76 | $21.03 | 812,000 | — | — |
| 2026-07-06 | $7.46 | $20.22 | 487,000 | — | — |
| 2026-07-02 | $7.22 | $19.57 | 408,500 | — | — |
| 2026-07-01 | $7.44 | $20.16 | 403,000 | — | — |
| 2026-06-30 | $7.57 | $20.52 | 383,700 | — | — |
| 2026-06-29 | $7.66 | $20.76 | 471,900 | — | — |
| 2026-06-26 | $8.19 | $22.20 | 1,542,900 | — | — |
| 2026-06-25 | $8.00 | $21.68 | 485,100 | — | — |
| 2026-06-24 | $8.07 | $21.87 | 502,400 | — | — |
| 2026-06-23 | $7.82 | $21.19 | 896,400 | — | — |
| 2026-06-22 | $7.88 | $21.36 | 374,400 | — | — |
| 2026-06-18 | $7.92 | $21.46 | 1,188,500 | — | — |
| 2026-06-17 | $7.80 | $21.14 | 400,400 | — | — |
| 2026-06-16 | $8.13 | $22.03 | 320,600 | — | — |
| 2026-06-15 | $8.12 | $22.01 | 385,600 | — | — |
| 2026-06-12 | $8.13 | $22.03 | 391,300 | — | — |
| 2026-06-11 | $7.93 | $21.49 | 704,900 | — | — |
| 2026-06-10 | $7.88 | $21.36 | 602,100 | — | — |
| 2026-06-09 | $7.69 | $20.84 | 400,400 | — | — |
| 2026-06-08 | $7.56 | $20.49 | 560,700 | — | — |
| 2026-06-05 | $7.44 | $20.16 | 346,800 | — | — |
| 2026-06-04 | $7.68 | $20.81 | 437,200 | — | — |
| 2026-06-03 | $7.58 | $20.54 | 587,100 | — | — |
| 2026-06-02 | $8.20 | $22.22 | 327,400 | — | — |
| 2026-06-01 | $7.91 | $21.44 | 534,100 | — | — |
| 2026-05-29 | $8.88 | $24.07 | 335,800 | — | — |
| 2026-05-28 | $9.18 | $24.61 | 518,100 | — | — |
| 2026-05-27 | $9.08 | $24.34 | 533,200 | — | — |
| 2026-05-26 | $8.90 | $23.86 | 367,400 | — | — |
| 2026-05-22 | $8.74 | $23.43 | 288,700 | — | — |
| 2026-05-21 | $8.57 | $22.97 | 334,100 | — | — |
| 2026-05-20 | $8.56 | $22.95 | 351,600 | — | — |
| 2026-05-19 | $8.10 | $21.71 | 546,700 | — | — |
| 2026-05-18 | $8.31 | $22.28 | 410,300 | — | — |
| 2026-05-15 | $8.19 | $21.95 | 366,800 | — | — |
| 2026-05-14 | $8.63 | $23.13 | 240,400 | — | — |
| 2026-05-13 | $8.72 | $23.38 | 425,800 | — | — |
| 2026-05-12 | $8.61 | $23.08 | 465,800 | — | — |
| 2026-05-11 | $8.75 | $23.46 | 503,000 | — | — |
| 2026-05-08 | $9.22 | $24.72 | 590,400 | — | — |
| 2026-05-07 | $9.40 | $25.20 | 803,300 | — | — |
| 2026-05-06 | $9.29 | $24.90 | 352,500 | — | — |
| 2026-05-05 | $9.14 | $24.50 | 238,100 | — | — |
| 2026-05-04 | $8.81 | $23.62 | 626,000 | — | — |
| 2026-05-01 | $9.39 | $25.17 | 416,800 | — | — |
| 2026-04-30 | $9.28 | $24.88 | 347,100 | — | — |
| 2026-04-29 | $9.44 | $25.31 | 346,700 | — | — |
| 2026-04-28 | $9.74 | $26.11 | 190,000 | — | — |
| 2026-04-27 | $9.62 | $25.79 | 382,600 | — | — |
| 2026-04-24 | $9.76 | $26.16 | 238,800 | — | — |
| 2026-04-23 | $9.64 | $25.84 | 253,100 | — | — |
| 2026-04-22 | $9.69 | $25.98 | 271,100 | — | — |
| 2026-04-21 | $9.71 | $26.03 | 293,100 | — | — |
| 2026-04-20 | $9.74 | $26.11 | 319,800 | — | — |
| 2026-04-17 | $9.57 | $25.65 | 342,700 | — | — |
| 2026-04-16 | $9.44 | $25.31 | 338,900 | — | — |
| 2026-04-15 | $9.23 | $24.74 | 265,700 | — | — |
| 2026-04-14 | $9.26 | $24.82 | 413,000 | — | — |
| 2026-04-13 | $9.29 | $24.90 | 629,700 | — | — |
| 2026-04-10 | $8.51 | $22.81 | 445,400 | — | — |
| 2026-04-09 | $8.48 | $22.73 | 513,700 | — | — |
| 2026-04-08 | $8.41 | $22.54 | 503,500 | — | — |
| 2026-04-07 | $8.05 | $21.58 | 412,100 | — | — |
| 2026-04-06 | $8.37 | $22.44 | 408,200 | — | — |
| 2026-04-02 | $8.48 | $22.73 | 521,700 | — | — |
| 2026-04-01 | $8.72 | $23.38 | 916,500 | — | — |
| 2026-03-31 | $8.70 | $23.32 | 491,200 | — | — |
| 2026-03-30 | $8.53 | $22.87 | 404,700 | — | — |
| 2026-03-27 | $8.51 | $22.81 | 336,000 | — | — |
| 2026-03-26 | $8.74 | $23.43 | 410,900 | — | — |
| 2026-03-25 | $8.76 | $23.48 | 460,700 | — | — |
| 2026-03-24 | $8.62 | $23.11 | 597,100 | — | — |
| 2026-03-23 | $8.65 | $23.19 | 835,600 | — | — |
| 2026-03-20 | $8.20 | $21.98 | 962,300 | — | — |
| 2026-03-19 | $8.31 | $22.28 | 597,300 | — | — |
| 2026-03-18 | $8.53 | $22.87 | 541,600 | — | — |
| 2026-03-17 | $8.66 | $23.21 | 656,700 | — | — |
| 2026-03-16 | $8.68 | $23.27 | 468,600 | — | — |
| 2026-03-13 | $8.84 | $23.70 | 447,400 | — | — |
| 2026-03-12 | $9.13 | $24.21 | 428,500 | — | — |
| 2026-03-11 | $9.15 | $24.26 | 591,600 | — | — |
| 2026-03-10 | $9.02 | $23.91 | 406,500 | — | — |
| 2026-03-09 | $9.26 | $24.55 | 429,000 | — | — |
| 2026-03-06 | $9.38 | $24.87 | 302,500 | — | — |
| 2026-03-05 | $9.88 | $26.19 | 277,400 | — | — |
| 2026-03-04 | $10.03 | $26.59 | 347,100 | — | — |
| 2026-03-03 | $10.07 | $26.70 | 338,200 | — | — |
| 2026-03-02 | $10.68 | $28.32 | 368,800 | — | — |
| 2026-02-27 | $10.84 | $28.74 | 465,100 | — | — |
| 2026-02-26 | $11.06 | $29.32 | 586,000 | — | — |
| 2026-02-25 | $11.02 | $29.22 | 381,300 | — | — |
| 2026-02-24 | $10.83 | $28.71 | 473,300 | — | — |
| 2026-02-23 | $10.98 | $29.11 | 659,100 | — | — |
| 2026-02-20 | $11.41 | $30.25 | 610,900 | — | — |
| 2026-02-19 | $13.29 | $35.24 | 514,500 | — | — |
| 2026-02-18 | $14.44 | $38.28 | 305,500 | — | — |
| 2026-02-17 | $14.26 | $37.81 | 337,000 | — | — |
| 2026-02-13 | $14.78 | $39.19 | 188,600 | — | — |
| 2026-02-12 | $14.52 | $38.50 | 454,800 | — | — |
| 2026-02-11 | $15.05 | $39.90 | 279,300 | — | — |
| 2026-02-10 | $14.72 | $39.03 | 233,700 | — | — |
| 2026-02-09 | $14.38 | $38.13 | 237,500 | — | — |
| 2026-02-06 | $14.55 | $38.58 | 527,900 | — | — |
| 2026-02-05 | $13.89 | $36.83 | 435,600 | — | — |
| 2026-02-04 | $13.79 | $36.56 | 399,700 | — | — |
| 2026-02-03 | $12.91 | $34.23 | 248,500 | — | — |
| 2026-02-02 | $12.55 | $33.27 | 227,600 | — | — |
| 2026-01-30 | $12.05 | $31.95 | 286,300 | — | — |
| 2026-01-29 | $12.30 | $32.61 | 258,500 | — | — |
| 2026-01-28 | $12.30 | $32.61 | 345,900 | — | — |
| 2026-01-27 | $12.51 | $33.17 | 163,100 | — | — |
| 2026-01-26 | $12.68 | $33.62 | 154,000 | — | — |
| 2026-01-23 | $12.75 | $33.80 | 199,400 | — | — |
| 2026-01-22 | $13.00 | $34.47 | 256,200 | — | — |
| 2026-01-21 | $12.58 | $33.35 | 343,200 | — | — |
| 2026-01-20 | $12.17 | $32.27 | 285,400 | — | — |
| 2026-01-16 | $12.62 | $33.46 | 281,600 | — | — |
| 2026-01-15 | $13.11 | $34.76 | 299,000 | — | — |
| 2026-01-14 | $13.21 | $35.02 | 240,700 | — | — |
| 2026-01-13 | $13.26 | $35.16 | 207,300 | — | — |
| 2026-01-12 | $13.31 | $35.29 | 210,900 | — | — |
| 2026-01-09 | $13.08 | $34.68 | 205,400 | — | — |
| 2026-01-08 | $12.73 | $33.75 | 289,800 | — | — |
| 2026-01-07 | $12.32 | $32.66 | 270,400 | — | — |
| 2026-01-06 | $12.22 | $32.40 | 313,100 | — | — |
| 2026-01-05 | $11.95 | $31.68 | 268,600 | — | — |
| 2026-01-02 | $11.82 | $31.34 | 427,600 | — | — |