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
- 1995-11-16 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 | — | — | — | $16.04 | 4 |
| 2026-09-03 | — | — | — | $15.60 | 568 |
| 2026-09-02 | — | — | — | $15.67 | 104 |
| 2026-09-01 | — | — | — | $15.66 | 7 |
| 2026-08-31 | — | — | — | $15.85 | 102 |
| 2026-08-27 | $16.32 | $30.72 | 9,400 | $16.53 | 102 |
| 2026-08-26 | $16.50 | $31.05 | 4,200 | — | — |
| 2026-08-25 | $16.50 | $31.05 | 6,900 | $16.71 | 811 |
| 2026-08-24 | $16.60 | $31.24 | 7,200 | $16.91 | 1,354 |
| 2026-08-21 | $16.39 | $30.85 | 1,600 | $16.83 | 4 |
| 2026-08-20 | $16.61 | $31.26 | 4,800 | $16.44 | 80 |
| 2026-08-19 | $16.33 | $30.73 | 700 | — | — |
| 2026-08-18 | $16.53 | $31.11 | 5,300 | $16.63 | 109 |
| 2026-08-17 | $16.27 | $30.62 | 4,600 | $16.45 | 103 |
| 2026-08-14 | $16.27 | $30.62 | 1,100 | $16.31 | 18 |
| 2026-08-13 | $16.25 | $30.58 | 8,100 | — | — |
| 2026-08-12 | $16.25 | $30.58 | 800 | — | — |
| 2026-08-11 | $16.25 | $30.58 | 1,400 | — | — |
| 2026-08-10 | $16.00 | $30.11 | 6,700 | $16.26 | 2 |
| 2026-08-07 | $16.50 | $31.05 | 10,700 | — | — |
| 2026-08-06 | $16.53 | $31.11 | 2,500 | $17.20 | 155 |
| 2026-08-05 | $16.29 | $30.66 | 300 | $16.20 | 49 |
| 2026-08-04 | $16.01 | $30.13 | 1,500 | — | — |
| 2026-08-03 | $16.12 | $30.34 | 6,000 | $15.97 | 105 |
| 2026-07-31 | $16.35 | $30.77 | 9,900 | $15.82 | 128 |
| 2026-07-30 | $16.28 | $30.64 | 3,800 | — | — |
| 2026-07-29 | $16.00 | $30.11 | 6,000 | — | — |
| 2026-07-28 | $16.00 | $30.11 | 0 | — | — |
| 2026-07-27 | $16.00 | $30.11 | 1,100 | $15.93 | 1 |
| 2026-07-24 | $15.90 | $29.93 | 900 | $16.19 | 1 |
| 2026-07-23 | $15.97 | $30.06 | 10,800 | $15.70 | 303 |
| 2026-07-22 | $15.98 | $30.08 | 25,300 | $15.91 | 292 |
| 2026-07-21 | $16.00 | $30.11 | 6,200 | $15.90 | 15 |
| 2026-07-20 | $16.05 | $30.21 | 1,900 | — | — |
| 2026-07-17 | $16.39 | $30.85 | 12,400 | — | — |
| 2026-07-16 | $16.15 | $30.21 | 11,100 | — | — |
| 2026-07-15 | $16.24 | $30.38 | 12,400 | — | — |
| 2026-07-14 | $16.52 | $30.90 | 2,300 | — | — |
| 2026-07-13 | $16.30 | $30.49 | 86,500 | — | — |
| 2026-07-10 | $16.00 | $29.93 | 115,700 | — | — |
| 2026-07-09 | $15.91 | $29.76 | 12,500 | — | — |
| 2026-07-08 | $15.90 | $29.74 | 9,900 | — | — |
| 2026-07-07 | $15.95 | $29.83 | 300 | — | — |
| 2026-07-06 | $16.01 | $29.95 | 9,600 | — | — |
| 2026-07-02 | $16.15 | $30.21 | 10,000 | — | — |
| 2026-07-01 | $16.23 | $30.36 | 11,700 | — | — |
| 2026-06-30 | $15.88 | $29.70 | 12,300 | — | — |
| 2026-06-29 | $16.21 | $30.32 | 10,300 | — | — |
| 2026-06-26 | $16.40 | $30.68 | 8,200 | — | — |
| 2026-06-25 | $16.26 | $30.41 | 28,000 | — | — |
| 2026-06-24 | $16.03 | $29.98 | 67,000 | — | — |
| 2026-06-23 | $16.10 | $30.11 | 14,100 | — | — |
| 2026-06-22 | $16.20 | $30.30 | 10,900 | — | — |
| 2026-06-18 | $16.87 | $31.55 | 29,100 | — | — |
| 2026-06-17 | $15.84 | $29.63 | 4,000 | — | — |
| 2026-06-16 | $15.65 | $29.27 | 9,800 | — | — |
| 2026-06-15 | $15.22 | $28.47 | 8,700 | — | — |
| 2026-06-12 | $15.45 | $28.90 | 10,000 | — | — |
| 2026-06-11 | $14.85 | $27.78 | 32,900 | — | — |
| 2026-06-10 | $15.03 | $28.11 | 7,600 | — | — |
| 2026-06-09 | $15.03 | $28.11 | 22,900 | — | — |
| 2026-06-08 | $14.15 | $26.47 | 15,700 | — | — |
| 2026-06-05 | $13.87 | $25.94 | 3,400 | — | — |
| 2026-06-04 | $14.10 | $26.37 | 3,700 | — | — |
| 2026-06-03 | $13.65 | $25.53 | 4,600 | — | — |
| 2026-06-02 | $13.52 | $25.29 | 5,200 | — | — |
| 2026-06-01 | $13.57 | $25.38 | 1,800 | — | — |
| 2026-05-29 | $13.70 | $25.63 | 4,100 | — | — |
| 2026-05-28 | $13.61 | $25.46 | 4,500 | — | — |
| 2026-05-27 | $13.70 | $25.63 | 38,700 | — | — |
| 2026-05-26 | $14.00 | $26.19 | 5,200 | — | — |
| 2026-05-22 | $13.90 | $26.00 | 2,200 | — | — |
| 2026-05-21 | $13.56 | $25.36 | 1,200 | — | — |
| 2026-05-20 | $13.55 | $25.34 | 0 | — | — |
| 2026-05-19 | $13.55 | $25.34 | 2,200 | — | — |
| 2026-05-18 | $13.49 | $25.23 | 2,400 | — | — |
| 2026-05-15 | $13.49 | $25.23 | 6,700 | — | — |
| 2026-05-14 | $13.50 | $25.25 | 0 | — | — |
| 2026-05-13 | $13.50 | $25.25 | 1,300 | — | — |
| 2026-05-12 | $13.01 | $24.33 | 0 | — | — |
| 2026-05-11 | $13.01 | $24.33 | 10,200 | — | — |
| 2026-05-08 | $13.99 | $26.17 | 700 | — | — |
| 2026-05-07 | $13.88 | $25.96 | 4,100 | — | — |
| 2026-05-06 | $14.01 | $26.20 | 3,400 | — | — |
| 2026-05-05 | $14.10 | $26.37 | 12,900 | — | — |
| 2026-05-04 | $13.30 | $24.88 | 12,900 | — | — |
| 2026-05-01 | $14.25 | $26.65 | 3,300 | — | — |
| 2026-04-30 | $13.90 | $26.00 | 8,200 | — | — |
| 2026-04-29 | $13.60 | $25.44 | 0 | — | — |
| 2026-04-28 | $13.60 | $25.44 | 1,700 | — | — |
| 2026-04-27 | $13.40 | $25.06 | 0 | — | — |
| 2026-04-24 | $13.40 | $25.06 | 1,800 | — | — |
| 2026-04-23 | $13.60 | $25.44 | 0 | — | — |
| 2026-04-22 | $13.60 | $25.44 | 1,000 | — | — |
| 2026-04-21 | $13.60 | $25.44 | 300 | — | — |
| 2026-04-20 | $13.57 | $25.38 | 0 | — | — |
| 2026-04-17 | $13.57 | $25.38 | 0 | — | — |
| 2026-04-16 | $13.57 | $25.19 | 500 | — | — |
| 2026-04-15 | $13.70 | $25.44 | 1,100 | — | — |
| 2026-04-14 | $13.57 | $25.19 | 4,200 | — | — |
| 2026-04-13 | $13.41 | $24.90 | 200 | — | — |
| 2026-04-10 | $13.72 | $25.47 | 6,800 | — | — |
| 2026-04-09 | $13.51 | $25.08 | 2,800 | — | — |
| 2026-04-08 | $13.70 | $25.44 | 6,400 | — | — |
| 2026-04-07 | $13.31 | $24.71 | 8,200 | — | — |
| 2026-04-06 | $12.92 | $23.99 | 0 | — | — |
| 2026-04-02 | $12.92 | $23.99 | 0 | — | — |
| 2026-04-01 | $12.92 | $23.99 | 600 | — | — |
| 2026-03-31 | $12.76 | $23.69 | 700 | — | — |
| 2026-03-30 | $12.75 | $23.67 | 0 | — | — |
| 2026-03-27 | $12.75 | $23.67 | 0 | — | — |
| 2026-03-26 | $12.75 | $23.67 | 1,300 | — | — |
| 2026-03-25 | $13.12 | $24.36 | 0 | — | — |
| 2026-03-24 | $13.12 | $24.36 | 700 | — | — |
| 2026-03-23 | $13.64 | $25.32 | 1,200 | — | — |
| 2026-03-20 | $12.95 | $24.04 | 10,700 | — | — |
| 2026-03-19 | $13.18 | $24.47 | 0 | — | — |
| 2026-03-18 | $13.18 | $24.47 | 1,000 | — | — |
| 2026-03-17 | $13.20 | $24.51 | 400 | — | — |
| 2026-03-16 | $13.52 | $25.10 | 9,700 | — | — |
| 2026-03-13 | $13.60 | $25.25 | 200 | — | — |
| 2026-03-12 | $13.64 | $25.32 | 18,900 | — | — |
| 2026-03-11 | $13.49 | $25.05 | 1,700 | — | — |
| 2026-03-10 | $13.72 | $25.47 | 2,400 | — | — |
| 2026-03-09 | $13.60 | $25.25 | 6,900 | — | — |
| 2026-03-06 | $13.56 | $25.18 | 1,800 | — | — |
| 2026-03-05 | $13.51 | $25.08 | 2,700 | — | — |
| 2026-03-04 | $13.64 | $25.32 | 4,100 | — | — |
| 2026-03-03 | $13.56 | $25.18 | 3,000 | — | — |
| 2026-03-02 | $13.51 | $25.08 | 3,800 | — | — |
| 2026-02-27 | $13.13 | $24.38 | 3,400 | — | — |
| 2026-02-26 | $13.50 | $25.06 | 700 | — | — |
| 2026-02-25 | $13.37 | $24.82 | 0 | — | — |
| 2026-02-24 | $13.37 | $24.82 | 1,400 | — | — |
| 2026-02-23 | $13.30 | $24.69 | 0 | — | — |
| 2026-02-20 | $13.30 | $24.69 | 0 | — | — |
| 2026-02-19 | $13.30 | $24.69 | 0 | — | — |
| 2026-02-18 | $13.30 | $24.69 | 0 | — | — |
| 2026-02-17 | $13.30 | $24.69 | 1,400 | — | — |
| 2026-02-13 | $13.60 | $25.25 | 4,600 | — | — |
| 2026-02-12 | $13.67 | $25.38 | 300 | — | — |
| 2026-02-11 | $13.42 | $24.92 | 800 | — | — |
| 2026-02-10 | $13.56 | $25.18 | 10,500 | — | — |
| 2026-02-09 | $13.41 | $24.90 | 1,800 | — | — |
| 2026-02-06 | $12.97 | $24.08 | 8,900 | — | — |
| 2026-02-05 | $12.90 | $23.95 | 3,200 | — | — |
| 2026-02-04 | $13.10 | $24.32 | 8,000 | — | — |
| 2026-02-03 | $12.16 | $22.58 | 5,300 | — | — |
| 2026-02-02 | $13.68 | $25.40 | 0 | — | — |
| 2026-01-30 | $13.68 | $25.40 | 1,100 | — | — |
| 2026-01-29 | $14.25 | $26.46 | 0 | — | — |
| 2026-01-28 | $14.25 | $26.46 | 300 | — | — |
| 2026-01-27 | $14.24 | $26.44 | 400 | — | — |
| 2026-01-26 | $14.24 | $26.44 | 600 | — | — |
| 2026-01-23 | $14.14 | $26.25 | 300 | — | — |
| 2026-01-22 | $13.84 | $25.70 | 1,100 | — | — |
| 2026-01-21 | $14.15 | $26.27 | 400 | — | — |
| 2026-01-20 | $14.03 | $26.05 | 700 | — | — |
| 2026-01-16 | $14.34 | $26.62 | 0 | — | — |
| 2026-01-15 | $14.34 | $26.44 | 2,700 | — | — |
| 2026-01-14 | $14.23 | $26.24 | 600 | — | — |
| 2026-01-13 | $14.35 | $26.46 | 0 | — | — |
| 2026-01-12 | $14.35 | $26.46 | 0 | — | — |
| 2026-01-09 | $14.35 | $26.46 | 2,900 | — | — |
| 2026-01-08 | $14.21 | $26.20 | 4,700 | — | — |
| 2026-01-07 | $14.25 | $26.27 | 0 | — | — |
| 2026-01-06 | $14.25 | $26.27 | 400 | — | — |
| 2026-01-05 | $14.15 | $26.09 | 900 | — | — |
| 2026-01-02 | $14.12 | $26.03 | 600 | — | — |