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
- 2003-05-02 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 | — | — | — | $14.23 | 63 |
| 2026-09-03 | — | — | — | $14.02 | 166 |
| 2026-09-02 | — | — | — | $14.21 | 115 |
| 2026-09-01 | — | — | — | $13.52 | 234 |
| 2026-08-31 | — | — | — | $13.59 | 265 |
| 2026-08-28 | — | — | — | $13.26 | 371 |
| 2026-08-27 | $13.39 | $13.39 | 9,900 | $13.20 | 332 |
| 2026-08-26 | $13.09 | $13.09 | 11,800 | $13.02 | 516 |
| 2026-08-25 | $13.11 | $13.11 | 19,300 | $13.75 | 265 |
| 2026-08-24 | $13.56 | $13.56 | 12,800 | $13.61 | 678 |
| 2026-08-21 | $13.81 | $13.81 | 21,700 | $12.99 | 1,164 |
| 2026-08-20 | $13.03 | $13.03 | 28,700 | $13.19 | 237 |
| 2026-08-19 | $13.23 | $13.23 | 38,700 | $12.58 | 711 |
| 2026-08-18 | $12.12 | $12.12 | 20,700 | $12.50 | 156 |
| 2026-08-17 | $12.53 | $12.53 | 27,100 | $12.50 | 1,321 |
| 2026-08-14 | $12.50 | $12.50 | 25,400 | $12.61 | 374 |
| 2026-08-13 | $12.05 | $12.05 | 23,100 | $11.39 | 330 |
| 2026-08-12 | $11.25 | $11.25 | 15,800 | $11.43 | 666 |
| 2026-08-11 | $11.39 | $11.39 | 30,500 | $11.35 | 582 |
| 2026-08-10 | $11.16 | $11.16 | 42,500 | $11.04 | 2,905 |
| 2026-08-07 | $10.61 | $10.61 | 26,300 | $10.66 | 1,030 |
| 2026-08-06 | $10.72 | $10.72 | 17,500 | $10.26 | 358 |
| 2026-08-05 | $10.01 | $10.01 | 16,700 | $10.15 | 403 |
| 2026-08-04 | $10.36 | $10.36 | 14,300 | $10.88 | 344 |
| 2026-08-03 | $10.44 | $10.44 | 9,900 | $10.59 | 264 |
| 2026-07-31 | $10.81 | $10.81 | 15,600 | $10.78 | 471 |
| 2026-07-30 | $10.36 | $10.36 | 30,700 | $10.89 | 1,468 |
| 2026-07-29 | $10.82 | $10.82 | 56,100 | $11.70 | 2,563 |
| 2026-07-28 | $11.15 | $11.15 | 76,000 | $11.75 | 992 |
| 2026-07-27 | $11.50 | $11.50 | 21,500 | $12.15 | 604 |
| 2026-07-24 | $11.95 | $11.95 | 11,600 | $12.34 | 175 |
| 2026-07-23 | $12.31 | $12.31 | 19,000 | $12.30 | 328 |
| 2026-07-22 | $12.09 | $12.09 | 11,200 | $12.27 | 81 |
| 2026-07-21 | $12.10 | $12.10 | 16,700 | $11.90 | 717 |
| 2026-07-20 | $11.81 | $11.81 | 15,900 | $12.17 | 273 |
| 2026-07-17 | $12.13 | $12.13 | 18,900 | — | — |
| 2026-07-16 | $12.00 | $12.00 | 14,700 | — | — |
| 2026-07-15 | $12.21 | $12.21 | 52,000 | — | — |
| 2026-07-14 | $12.49 | $12.49 | 32,500 | — | — |
| 2026-07-13 | $12.82 | $12.82 | 70,100 | — | — |
| 2026-07-10 | $11.40 | $11.40 | 30,600 | — | — |
| 2026-07-09 | $12.21 | $12.21 | 43,600 | — | — |
| 2026-07-08 | $12.35 | $12.35 | 46,000 | — | — |
| 2026-07-07 | $11.64 | $11.64 | 24,900 | — | — |
| 2026-07-06 | $12.52 | $12.52 | 27,000 | — | — |
| 2026-07-02 | $12.49 | $12.49 | 31,000 | — | — |
| 2026-07-01 | $12.86 | $12.86 | 53,500 | — | — |
| 2026-06-30 | $13.46 | $13.46 | 133,500 | — | — |
| 2026-06-29 | $14.99 | $14.99 | 261,900 | — | — |
| 2026-06-26 | $15.41 | $15.41 | 635,300 | — | — |
| 2026-06-25 | $11.90 | $11.90 | 24,600 | — | — |
| 2026-06-24 | $11.93 | $11.93 | 11,700 | — | — |
| 2026-06-23 | $12.02 | $12.02 | 20,000 | — | — |
| 2026-06-22 | $12.04 | $12.04 | 13,700 | — | — |
| 2026-06-18 | $11.71 | $11.71 | 46,700 | — | — |
| 2026-06-17 | $12.58 | $12.58 | 7,000 | — | — |
| 2026-06-16 | $12.41 | $12.41 | 73,000 | — | — |
| 2026-06-15 | $12.05 | $12.05 | 15,500 | — | — |
| 2026-06-12 | $13.00 | $13.00 | 12,200 | — | — |
| 2026-06-11 | $13.04 | $13.04 | 21,100 | — | — |
| 2026-06-10 | $13.67 | $13.67 | 8,500 | — | — |
| 2026-06-09 | $13.20 | $13.20 | 6,900 | — | — |
| 2026-06-08 | $13.42 | $13.42 | 5,800 | — | — |
| 2026-06-05 | $13.36 | $13.36 | 5,800 | — | — |
| 2026-06-04 | $13.77 | $13.77 | 26,100 | — | — |
| 2026-06-03 | $13.15 | $13.15 | 6,500 | — | — |
| 2026-06-02 | $12.92 | $12.92 | 30,400 | — | — |
| 2026-06-01 | $13.00 | $13.00 | 5,800 | — | — |
| 2026-05-29 | $12.85 | $12.85 | 13,900 | — | — |
| 2026-05-28 | $13.36 | $13.36 | 18,900 | — | — |
| 2026-05-27 | $13.32 | $13.32 | 26,600 | — | — |
| 2026-05-26 | $14.06 | $14.06 | 44,400 | — | — |
| 2026-05-22 | $14.76 | $14.76 | 21,200 | — | — |
| 2026-05-21 | $14.15 | $14.15 | 41,300 | — | — |
| 2026-05-20 | $15.12 | $15.12 | 7,700 | — | — |
| 2026-05-19 | $15.39 | $15.39 | 20,700 | — | — |
| 2026-05-18 | $15.25 | $15.25 | 38,900 | — | — |
| 2026-05-15 | $15.50 | $15.50 | 46,100 | — | — |
| 2026-05-14 | $14.86 | $14.86 | 37,000 | — | — |
| 2026-05-13 | $13.93 | $13.93 | 14,500 | — | — |
| 2026-05-12 | $14.81 | $14.81 | 37,900 | — | — |
| 2026-05-11 | $14.03 | $14.03 | 62,800 | — | — |
| 2026-05-08 | $13.98 | $13.98 | 25,100 | — | — |
| 2026-05-07 | $14.07 | $14.07 | 20,800 | — | — |
| 2026-05-06 | $14.76 | $14.76 | 22,200 | — | — |
| 2026-05-05 | $16.98 | $16.98 | 19,600 | — | — |
| 2026-05-04 | $16.01 | $16.01 | 16,600 | — | — |
| 2026-05-01 | $15.60 | $15.60 | 24,200 | — | — |
| 2026-04-30 | $15.98 | $15.98 | 17,400 | — | — |
| 2026-04-29 | $16.52 | $16.52 | 18,200 | — | — |
| 2026-04-28 | $16.60 | $16.60 | 14,700 | — | — |
| 2026-04-27 | $16.71 | $16.71 | 30,100 | — | — |
| 2026-04-24 | $16.05 | $16.05 | 15,000 | — | — |
| 2026-04-23 | $16.11 | $16.11 | 8,200 | — | — |
| 2026-04-22 | $15.95 | $15.95 | 18,300 | — | — |
| 2026-04-21 | $15.65 | $15.65 | 17,000 | — | — |
| 2026-04-20 | $14.95 | $14.95 | 38,000 | — | — |
| 2026-04-17 | $14.53 | $14.53 | 35,000 | — | — |
| 2026-04-16 | $15.87 | $15.87 | 17,700 | — | — |
| 2026-04-15 | $15.10 | $15.10 | 11,300 | — | — |
| 2026-04-14 | $15.90 | $15.90 | 22,800 | — | — |
| 2026-04-13 | $15.87 | $15.87 | 55,400 | — | — |
| 2026-04-10 | $16.39 | $16.39 | 29,700 | — | — |
| 2026-04-09 | $16.02 | $16.02 | 30,000 | — | — |
| 2026-04-08 | $16.00 | $16.00 | 20,000 | — | — |
| 2026-04-07 | $17.52 | $17.52 | 52,500 | — | — |
| 2026-04-06 | $16.30 | $16.30 | 17,300 | — | — |
| 2026-04-02 | $16.62 | $16.62 | 77,000 | — | — |
| 2026-04-01 | $16.25 | $16.25 | 32,600 | — | — |
| 2026-03-31 | $16.00 | $16.00 | 76,600 | — | — |
| 2026-03-30 | $16.67 | $16.67 | 63,500 | — | — |
| 2026-03-27 | $17.32 | $17.32 | 46,500 | — | — |
| 2026-03-26 | $15.15 | $15.15 | 56,700 | — | — |
| 2026-03-25 | $14.59 | $14.59 | 44,200 | — | — |
| 2026-03-24 | $16.17 | $16.17 | 14,500 | — | — |
| 2026-03-23 | $15.52 | $15.52 | 84,900 | — | — |
| 2026-03-20 | $17.97 | $17.97 | 57,800 | — | — |
| 2026-03-19 | $17.02 | $17.02 | 63,600 | — | — |
| 2026-03-18 | $16.97 | $16.97 | 63,700 | — | — |
| 2026-03-17 | $16.81 | $16.81 | 31,000 | — | — |
| 2026-03-16 | $16.42 | $16.42 | 68,000 | — | — |
| 2026-03-13 | $18.18 | $18.18 | 102,400 | — | — |
| 2026-03-12 | $15.50 | $15.50 | 127,930 | — | — |
| 2026-03-11 | $16.00 | $16.00 | 67,860 | — | — |
| 2026-03-10 | $13.26 | $13.26 | 40,610 | — | — |
| 2026-03-09 | $15.34 | $15.34 | 115,495 | — | — |
| 2026-03-06 | $15.14 | $15.14 | 101,745 | — | — |
| 2026-03-05 | $12.78 | $12.78 | 93,285 | — | — |
| 2026-03-04 | $11.76 | $11.76 | 43,095 | — | — |
| 2026-03-03 | $13.84 | $13.84 | 154,655 | — | — |
| 2026-03-02 | $13.96 | $13.96 | 93,580 | — | — |
| 2026-02-27 | $12.48 | $12.48 | 30,935 | — | — |
| 2026-02-26 | $11.94 | $11.94 | 20,870 | — | — |
| 2026-02-25 | $12.16 | $12.16 | 7,325 | — | — |
| 2026-02-24 | $12.12 | $12.12 | 5,525 | — | — |
| 2026-02-23 | $12.20 | $12.20 | 19,915 | — | — |
| 2026-02-20 | $12.30 | $12.30 | 7,900 | — | — |
| 2026-02-19 | $12.80 | $12.80 | 24,140 | — | — |
| 2026-02-18 | $12.40 | $12.40 | 7,520 | — | — |
| 2026-02-17 | $11.74 | $11.74 | 7,990 | — | — |
| 2026-02-13 | $11.86 | $11.86 | 740 | — | — |
| 2026-02-12 | $11.82 | $11.82 | 2,990 | — | — |
| 2026-02-11 | $12.28 | $12.28 | 12,510 | — | — |
| 2026-02-10 | $12.30 | $12.30 | 4,590 | — | — |
| 2026-02-09 | $12.06 | $12.06 | 5,420 | — | — |
| 2026-02-06 | $11.98 | $11.98 | 9,625 | — | — |
| 2026-02-05 | $11.62 | $11.62 | 3,030 | — | — |
| 2026-02-04 | $11.94 | $11.94 | 7,420 | — | — |
| 2026-02-03 | $11.64 | $11.64 | 3,575 | — | — |
| 2026-02-02 | $11.68 | $11.68 | 4,865 | — | — |
| 2026-01-30 | $12.20 | $12.20 | 6,130 | — | — |
| 2026-01-29 | $12.60 | $12.60 | 10,945 | — | — |
| 2026-01-28 | $12.76 | $12.76 | 2,580 | — | — |
| 2026-01-27 | $12.58 | $12.58 | 8,565 | — | — |
| 2026-01-26 | $11.86 | $11.86 | 11,250 | — | — |
| 2026-01-23 | $11.60 | $11.60 | 6,515 | — | — |
| 2026-01-22 | $11.58 | $11.58 | 1,690 | — | — |
| 2026-01-21 | $11.10 | $11.10 | 5,685 | — | — |
| 2026-01-20 | $11.00 | $11.00 | 2,230 | — | — |
| 2026-01-16 | $10.92 | $10.92 | 6,810 | — | — |
| 2026-01-15 | $10.74 | $10.74 | 2,735 | — | — |
| 2026-01-14 | $11.22 | $11.22 | 14,565 | — | — |
| 2026-01-13 | $11.20 | $11.20 | 19,310 | — | — |
| 2026-01-12 | $10.40 | $10.40 | 6,510 | — | — |
| 2026-01-09 | $10.22 | $10.22 | 6,820 | — | — |
| 2026-01-08 | $11.00 | $11.00 | 3,015 | — | — |
| 2026-01-07 | $10.80 | $10.80 | 4,195 | — | — |
| 2026-01-06 | $11.20 | $11.20 | 4,145 | — | — |
| 2026-01-05 | $11.62 | $11.62 | 9,010 | — | — |
| 2026-01-02 | $11.16 | $11.16 | 2,485 | — | — |