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
- 1996-04-02 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 | — | — | — | $13.49 | 5,171 |
| 2026-09-03 | — | — | — | $13.35 | 3,780 |
| 2026-09-02 | — | — | — | $13.07 | 874 |
| 2026-09-01 | — | — | — | $13.17 | 2,416 |
| 2026-08-31 | — | — | — | $13.63 | 2,071 |
| 2026-08-28 | — | — | — | $13.42 | 6,409 |
| 2026-08-27 | $13.84 | $15.12 | 192,200 | $13.76 | 3,530 |
| 2026-08-26 | $13.13 | $14.34 | 104,200 | $13.18 | 988 |
| 2026-08-25 | $13.36 | $14.59 | 156,000 | $13.55 | 5,998 |
| 2026-08-24 | $13.18 | $14.40 | 182,600 | $13.43 | 2,352 |
| 2026-08-21 | $13.85 | $15.13 | 139,900 | $14.39 | 4,056 |
| 2026-08-20 | $14.12 | $15.42 | 315,200 | $14.23 | 9,690 |
| 2026-08-19 | $14.36 | $15.69 | 407,400 | $16.48 | 4,637 |
| 2026-08-18 | $16.20 | $17.70 | 258,000 | $16.17 | 6,309 |
| 2026-08-17 | $17.12 | $18.70 | 280,900 | $18.16 | 5,131 |
| 2026-08-14 | $17.80 | $19.44 | 382,600 | $16.92 | 13,079 |
| 2026-08-13 | $16.63 | $18.17 | 123,600 | $16.85 | 2,746 |
| 2026-08-12 | $16.89 | $18.45 | 215,400 | $16.95 | 4,281 |
| 2026-08-11 | $15.95 | $17.42 | 147,300 | $16.01 | 1,844 |
| 2026-08-10 | $15.37 | $16.79 | 476,900 | $16.28 | 6,270 |
| 2026-08-07 | $16.25 | $17.75 | 170,200 | $16.37 | 7,255 |
| 2026-08-06 | $15.63 | $17.07 | 110,400 | $15.62 | 3,597 |
| 2026-08-05 | $15.62 | $17.06 | 134,500 | $15.58 | 2,042 |
| 2026-08-04 | $16.12 | $17.61 | 466,800 | $15.78 | 5,770 |
| 2026-08-03 | $14.35 | $15.68 | 205,800 | $14.74 | 4,988 |
| 2026-07-31 | $14.86 | $16.23 | 222,600 | $15.17 | 4,577 |
| 2026-07-30 | $14.18 | $15.49 | 161,600 | $13.67 | 3,419 |
| 2026-07-29 | $12.80 | $13.98 | 228,400 | $13.42 | 3,954 |
| 2026-07-28 | $13.66 | $14.92 | 257,300 | $14.05 | 4,286 |
| 2026-07-27 | $14.78 | $16.14 | 163,500 | $14.85 | 6,188 |
| 2026-07-24 | $14.41 | $15.74 | 150,700 | $15.00 | 3,771 |
| 2026-07-23 | $15.77 | $17.23 | 192,700 | $15.97 | 12,266 |
| 2026-07-22 | $15.82 | $17.28 | 144,700 | $16.89 | 3,072 |
| 2026-07-21 | $17.15 | $18.73 | 195,200 | $15.89 | 6,625 |
| 2026-07-20 | $15.22 | $16.63 | 106,400 | $14.99 | 4,251 |
| 2026-07-17 | $14.73 | $16.09 | 163,100 | — | — |
| 2026-07-16 | $14.50 | $15.84 | 238,100 | — | — |
| 2026-07-15 | $16.41 | $17.93 | 236,900 | — | — |
| 2026-07-14 | $16.03 | $17.51 | 149,100 | — | — |
| 2026-07-13 | $14.87 | $16.24 | 176,500 | — | — |
| 2026-07-10 | $15.81 | $17.27 | 192,500 | — | — |
| 2026-07-09 | $16.41 | $17.93 | 543,500 | — | — |
| 2026-07-08 | $15.89 | $17.36 | 387,500 | — | — |
| 2026-07-07 | $15.02 | $16.41 | 273,400 | — | — |
| 2026-07-06 | $15.40 | $16.82 | 275,600 | — | — |
| 2026-07-02 | $16.00 | $17.48 | 469,900 | — | — |
| 2026-07-01 | $17.86 | $19.51 | 357,600 | — | — |
| 2026-06-30 | $20.97 | $22.91 | 428,300 | — | — |
| 2026-06-29 | $20.15 | $22.01 | 561,400 | — | — |
| 2026-06-26 | $18.37 | $20.07 | 361,400 | — | — |
| 2026-06-25 | $18.32 | $20.01 | 453,300 | — | — |
| 2026-06-24 | $18.82 | $20.56 | 361,400 | — | — |
| 2026-06-23 | $19.80 | $21.63 | 516,100 | — | — |
| 2026-06-22 | $22.24 | $24.29 | 490,100 | — | — |
| 2026-06-18 | $22.40 | $24.47 | 457,300 | — | — |
| 2026-06-17 | $21.73 | $23.74 | 578,900 | — | — |
| 2026-06-16 | $20.23 | $22.10 | 583,400 | — | — |
| 2026-06-15 | $20.72 | $22.63 | 1,011,900 | — | — |
| 2026-06-12 | $22.91 | $25.03 | 656,100 | — | — |
| 2026-06-11 | $23.40 | $25.56 | 1,396,300 | — | — |
| 2026-06-10 | $26.92 | $29.41 | 2,701,600 | — | — |
| 2026-06-09 | $21.01 | $22.95 | 2,337,600 | — | — |
| 2026-06-08 | $19.00 | $20.75 | 18,998,500 | — | — |
| 2026-06-05 | $12.30 | $13.44 | 454,500 | — | — |
| 2026-06-04 | $14.13 | $15.43 | 234,900 | — | — |
| 2026-06-03 | $14.02 | $15.31 | 563,500 | — | — |
| 2026-06-02 | $15.65 | $17.10 | 625,600 | — | — |
| 2026-06-01 | $13.64 | $14.90 | 334,200 | — | — |
| 2026-05-29 | $13.90 | $15.18 | 455,600 | — | — |
| 2026-05-28 | $14.38 | $15.71 | 500,800 | — | — |
| 2026-05-27 | $14.18 | $15.49 | 887,300 | — | — |
| 2026-05-26 | $13.62 | $14.88 | 534,000 | — | — |
| 2026-05-22 | $12.63 | $13.80 | 596,100 | — | — |
| 2026-05-21 | $10.84 | $11.84 | 214,900 | — | — |
| 2026-05-20 | $10.20 | $11.14 | 118,600 | — | — |
| 2026-05-19 | $10.28 | $11.23 | 170,000 | — | — |
| 2026-05-18 | $10.45 | $11.41 | 217,800 | — | — |
| 2026-05-15 | $11.78 | $12.87 | 311,700 | — | — |
| 2026-05-14 | $13.13 | $14.34 | 358,600 | — | — |
| 2026-05-13 | $11.50 | $12.56 | 175,100 | — | — |
| 2026-05-12 | $11.22 | $12.26 | 265,600 | — | — |
| 2026-05-11 | $11.36 | $12.41 | 345,800 | — | — |
| 2026-05-08 | $10.34 | $11.29 | 198,100 | — | — |
| 2026-05-07 | $10.01 | $10.93 | 177,800 | — | — |
| 2026-05-06 | $10.22 | $11.16 | 288,700 | — | — |
| 2026-05-05 | $9.93 | $10.85 | 296,500 | — | — |
| 2026-05-04 | $10.86 | $11.86 | 441,300 | — | — |
| 2026-05-01 | $11.00 | $12.02 | 313,400 | — | — |
| 2026-04-30 | $10.30 | $11.25 | 237,000 | — | — |
| 2026-04-29 | $9.12 | $9.96 | 175,700 | — | — |
| 2026-04-28 | $9.30 | $10.16 | 297,900 | — | — |
| 2026-04-27 | $10.60 | $11.58 | 400,500 | — | — |
| 2026-04-24 | $12.32 | $13.46 | 429,800 | — | — |
| 2026-04-23 | $12.88 | $14.07 | 503,200 | — | — |
| 2026-04-22 | $11.70 | $12.78 | 223,800 | — | — |
| 2026-04-21 | $10.97 | $11.98 | 302,300 | — | — |
| 2026-04-20 | $10.76 | $11.75 | 130,700 | — | — |
| 2026-04-17 | $11.25 | $12.29 | 137,700 | — | — |
| 2026-04-16 | $11.15 | $12.18 | 134,100 | — | — |
| 2026-04-15 | $10.58 | $11.56 | 219,100 | — | — |
| 2026-04-14 | $10.98 | $11.99 | 209,800 | — | — |
| 2026-04-13 | $11.57 | $12.64 | 276,900 | — | — |
| 2026-04-10 | $11.37 | $12.42 | 545,300 | — | — |
| 2026-04-09 | $9.57 | $10.45 | 113,000 | — | — |
| 2026-04-08 | $9.67 | $10.56 | 268,800 | — | — |
| 2026-04-07 | $9.75 | $10.65 | 55,400 | — | — |
| 2026-04-06 | $9.44 | $10.31 | 134,200 | — | — |
| 2026-04-02 | $9.11 | $9.95 | 67,000 | — | — |
| 2026-04-01 | $9.06 | $9.90 | 72,900 | — | — |
| 2026-03-31 | $8.25 | $9.01 | 110,600 | — | — |
| 2026-03-30 | $8.33 | $9.10 | 166,700 | — | — |
| 2026-03-27 | $9.14 | $9.98 | 145,900 | — | — |
| 2026-03-26 | $9.79 | $10.69 | 279,500 | — | — |
| 2026-03-25 | $10.12 | $11.05 | 285,600 | — | — |
| 2026-03-24 | $8.77 | $9.58 | 168,300 | — | — |
| 2026-03-23 | $8.26 | $9.02 | 168,200 | — | — |
| 2026-03-20 | $7.00 | $7.65 | 111,400 | — | — |
| 2026-03-19 | $7.81 | $8.53 | 113,200 | — | — |
| 2026-03-18 | $6.97 | $7.61 | 103,300 | — | — |
| 2026-03-17 | $6.68 | $7.30 | 204,600 | — | — |
| 2026-03-16 | $7.34 | $8.02 | 105,000 | — | — |
| 2026-03-13 | $7.40 | $8.08 | 131,800 | — | — |
| 2026-03-12 | $7.49 | $8.18 | 310,200 | — | — |
| 2026-03-11 | $8.06 | $8.80 | 442,700 | — | — |
| 2026-03-10 | $7.98 | $8.72 | 776,200 | — | — |
| 2026-03-09 | $6.11 | $6.67 | 127,400 | — | — |
| 2026-03-06 | $6.05 | $6.61 | 78,600 | — | — |
| 2026-03-05 | $6.38 | $6.97 | 96,100 | — | — |
| 2026-03-04 | $6.45 | $7.05 | 89,300 | — | — |
| 2026-03-03 | $6.35 | $6.94 | 44,300 | — | — |
| 2026-03-02 | $6.38 | $6.97 | 158,200 | — | — |
| 2026-02-27 | $5.57 | $6.08 | 97,100 | — | — |
| 2026-02-26 | $6.01 | $6.56 | 114,400 | — | — |
| 2026-02-25 | $6.36 | $6.95 | 68,300 | — | — |
| 2026-02-24 | $6.24 | $6.82 | 87,200 | — | — |
| 2026-02-23 | $5.54 | $6.05 | 69,200 | — | — |
| 2026-02-20 | $5.87 | $6.41 | 74,100 | — | — |
| 2026-02-19 | $6.05 | $6.61 | 34,200 | — | — |
| 2026-02-18 | $5.83 | $6.37 | 85,300 | — | — |
| 2026-02-17 | $5.87 | $6.41 | 43,400 | — | — |
| 2026-02-13 | $5.98 | $6.53 | 93,000 | — | — |
| 2026-02-12 | $5.44 | $5.94 | 115,200 | — | — |
| 2026-02-11 | $5.85 | $6.39 | 83,100 | — | — |
| 2026-02-10 | $6.14 | $6.71 | 182,700 | — | — |
| 2026-02-09 | $6.32 | $6.90 | 289,500 | — | — |
| 2026-02-06 | $5.12 | $5.59 | 126,600 | — | — |
| 2026-02-05 | $4.86 | $5.31 | 79,500 | — | — |
| 2026-02-04 | $4.74 | $5.18 | 85,500 | — | — |
| 2026-02-03 | $4.93 | $5.39 | 81,000 | — | — |
| 2026-02-02 | $4.93 | $5.39 | 86,200 | — | — |
| 2026-01-30 | $4.93 | $5.39 | 106,100 | — | — |
| 2026-01-29 | $4.90 | $5.35 | 97,500 | — | — |
| 2026-01-28 | $5.00 | $5.46 | 299,800 | — | — |
| 2026-01-27 | $5.21 | $5.69 | 462,600 | — | — |
| 2026-01-26 | $4.38 | $4.78 | 55,900 | — | — |
| 2026-01-23 | $4.39 | $4.80 | 28,100 | — | — |
| 2026-01-22 | $4.49 | $4.90 | 27,400 | — | — |
| 2026-01-21 | $4.28 | $4.68 | 35,900 | — | — |
| 2026-01-20 | $4.41 | $4.82 | 45,200 | — | — |
| 2026-01-16 | $4.36 | $4.76 | 57,300 | — | — |
| 2026-01-15 | $4.23 | $4.62 | 38,200 | — | — |
| 2026-01-14 | $4.30 | $4.70 | 33,900 | — | — |
| 2026-01-13 | $4.44 | $4.85 | 60,100 | — | — |
| 2026-01-12 | $4.16 | $4.54 | 112,400 | — | — |
| 2026-01-09 | $4.16 | $4.54 | 39,100 | — | — |
| 2026-01-08 | $4.31 | $4.71 | 108,700 | — | — |
| 2026-01-07 | $4.27 | $4.66 | 83,800 | — | — |
| 2026-01-06 | $4.54 | $4.96 | 130,900 | — | — |
| 2026-01-05 | $4.45 | $4.86 | 150,300 | — | — |
| 2026-01-02 | $4.57 | $4.99 | 73,900 | — | — |