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
- 1997-10-15 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 | — | — | — | $12.91 | 377 |
| 2026-09-03 | — | — | — | $12.94 | 1,650 |
| 2026-09-02 | — | — | — | $12.18 | 875 |
| 2026-09-01 | — | — | — | $9.25 | 104 |
| 2026-08-31 | — | — | — | $10.19 | 172 |
| 2026-08-28 | — | — | — | $9.90 | 237 |
| 2026-08-27 | $10.49 | $10.49 | 62,200 | $10.03 | 212 |
| 2026-08-26 | $10.47 | $10.47 | 58,500 | $10.58 | 5 |
| 2026-08-25 | $10.37 | $10.37 | 106,700 | $10.47 | 3 |
| 2026-08-24 | $10.16 | $10.16 | 1,700 | — | — |
| 2026-08-21 | $9.69 | $9.69 | 4,500 | — | — |
| 2026-08-20 | $10.20 | $10.20 | 7,500 | $10.41 | 62 |
| 2026-08-19 | $10.18 | $10.18 | 8,800 | — | — |
| 2026-08-18 | $10.51 | $10.51 | 22,500 | $10.20 | 204 |
| 2026-08-17 | $9.95 | $9.95 | 11,900 | $9.67 | 116 |
| 2026-08-14 | $9.36 | $9.36 | 12,300 | $9.95 | 162 |
| 2026-08-13 | $10.00 | $10.00 | 44,300 | $9.91 | 102 |
| 2026-08-12 | $9.47 | $9.47 | 180,200 | — | — |
| 2026-08-11 | $7.41 | $7.41 | 6,900 | — | — |
| 2026-08-10 | $7.36 | $7.36 | 12,800 | $7.99 | 341 |
| 2026-08-07 | $7.77 | $7.77 | 18,300 | $8.12 | 214 |
| 2026-08-06 | $7.87 | $7.87 | 4,400 | $8.00 | 35 |
| 2026-08-05 | $7.94 | $7.94 | 8,100 | — | — |
| 2026-08-04 | $8.01 | $8.01 | 11,100 | — | — |
| 2026-08-03 | $8.23 | $8.23 | 12,200 | $7.86 | 75 |
| 2026-07-31 | $7.70 | $7.70 | 5,800 | $7.60 | 200 |
| 2026-07-30 | $7.81 | $7.81 | 14,100 | $8.28 | 1,609 |
| 2026-07-29 | $8.08 | $8.08 | 8,400 | $7.97 | 1,417 |
| 2026-07-28 | $7.68 | $7.68 | 6,800 | $7.21 | 1,189 |
| 2026-07-27 | $7.81 | $7.81 | 13,400 | $7.94 | 965 |
| 2026-07-24 | $7.71 | $7.71 | 8,600 | — | — |
| 2026-07-23 | $8.03 | $8.03 | 5,500 | — | — |
| 2026-07-22 | $8.15 | $8.15 | 4,700 | $8.37 | 157 |
| 2026-07-21 | $8.62 | $8.62 | 6,100 | — | — |
| 2026-07-20 | $8.48 | $8.48 | 11,300 | $8.74 | 2 |
| 2026-07-17 | $9.09 | $9.09 | 23,500 | — | — |
| 2026-07-16 | $8.48 | $8.48 | 11,600 | — | — |
| 2026-07-15 | $8.90 | $8.90 | 24,800 | — | — |
| 2026-07-14 | $8.85 | $8.85 | 17,800 | — | — |
| 2026-07-13 | $9.52 | $9.52 | 8,600 | — | — |
| 2026-07-10 | $10.00 | $10.00 | 14,500 | — | — |
| 2026-07-09 | $10.49 | $10.49 | 7,900 | — | — |
| 2026-07-08 | $10.27 | $10.27 | 17,900 | — | — |
| 2026-07-07 | $10.99 | $10.99 | 15,800 | — | — |
| 2026-07-06 | $11.01 | $11.01 | 12,100 | — | — |
| 2026-07-02 | $11.59 | $11.59 | 25,600 | — | — |
| 2026-07-01 | $10.33 | $10.33 | 147,200 | — | — |
| 2026-06-30 | $10.79 | $10.79 | 14,300 | — | — |
| 2026-06-29 | $10.34 | $10.34 | 36,900 | — | — |
| 2026-06-26 | $11.44 | $11.44 | 28,900 | — | — |
| 2026-06-25 | $10.25 | $10.25 | 11,700 | — | — |
| 2026-06-24 | $10.60 | $10.60 | 23,800 | — | — |
| 2026-06-23 | $11.21 | $11.21 | 16,300 | — | — |
| 2026-06-22 | $11.77 | $11.77 | 23,400 | — | — |
| 2026-06-18 | $11.72 | $11.72 | 12,900 | — | — |
| 2026-06-17 | $12.25 | $12.25 | 3,100 | — | — |
| 2026-06-16 | $11.87 | $11.87 | 16,000 | — | — |
| 2026-06-15 | $12.50 | $12.50 | 21,700 | — | — |
| 2026-06-12 | $13.61 | $13.61 | 6,900 | — | — |
| 2026-06-11 | $13.68 | $13.68 | 4,000 | — | — |
| 2026-06-10 | $13.64 | $13.64 | 6,800 | — | — |
| 2026-06-09 | $14.20 | $14.20 | 4,500 | — | — |
| 2026-06-08 | $14.12 | $14.12 | 1,600 | — | — |
| 2026-06-05 | $14.15 | $14.15 | 8,000 | — | — |
| 2026-06-04 | $14.34 | $14.34 | 12,300 | — | — |
| 2026-06-03 | $13.50 | $13.50 | 10,900 | — | — |
| 2026-06-02 | $13.90 | $13.90 | 19,300 | — | — |
| 2026-06-01 | $14.61 | $14.61 | 21,500 | — | — |
| 2026-05-29 | $14.02 | $14.02 | 7,700 | — | — |
| 2026-05-28 | $14.00 | $14.00 | 15,800 | — | — |
| 2026-05-27 | $14.68 | $14.68 | 7,100 | — | — |
| 2026-05-26 | $14.45 | $14.45 | 12,400 | — | — |
| 2026-05-22 | $14.88 | $14.88 | 9,500 | — | — |
| 2026-05-21 | $14.43 | $14.43 | 6,500 | — | — |
| 2026-05-20 | $14.59 | $14.59 | 8,800 | — | — |
| 2026-05-19 | $14.27 | $14.27 | 11,400 | — | — |
| 2026-05-18 | $15.24 | $15.24 | 31,500 | — | — |
| 2026-05-15 | $14.41 | $14.41 | 23,000 | — | — |
| 2026-05-14 | $14.93 | $14.93 | 38,800 | — | — |
| 2026-05-13 | $16.55 | $16.55 | 30,500 | — | — |
| 2026-05-12 | $19.71 | $19.71 | 5,700 | — | — |
| 2026-05-11 | $19.00 | $19.00 | 11,300 | — | — |
| 2026-05-08 | $19.47 | $19.47 | 2,500 | — | — |
| 2026-05-07 | $18.90 | $18.90 | 5,000 | — | — |
| 2026-05-06 | $19.00 | $19.00 | 67,600 | — | — |
| 2026-05-05 | $20.00 | $20.00 | 12,300 | — | — |
| 2026-05-04 | $20.04 | $20.04 | 12,100 | — | — |
| 2026-05-01 | $20.23 | $20.23 | 24,800 | — | — |
| 2026-04-30 | $20.21 | $20.21 | 4,100 | — | — |
| 2026-04-29 | $20.27 | $20.27 | 3,700 | — | — |
| 2026-04-28 | $21.21 | $21.21 | 2,000 | — | — |
| 2026-04-27 | $21.50 | $21.50 | 6,900 | — | — |
| 2026-04-24 | $22.22 | $22.22 | 5,400 | — | — |
| 2026-04-23 | $20.55 | $20.55 | 10,500 | — | — |
| 2026-04-22 | $22.33 | $22.33 | 3,500 | — | — |
| 2026-04-21 | $21.85 | $21.85 | 14,800 | — | — |
| 2026-04-20 | $22.07 | $22.07 | 21,300 | — | — |
| 2026-04-17 | $22.50 | $22.50 | 18,900 | — | — |
| 2026-04-16 | $20.90 | $20.90 | 14,800 | — | — |
| 2026-04-15 | $21.79 | $21.79 | 19,000 | — | — |
| 2026-04-14 | $20.49 | $20.49 | 42,300 | — | — |
| 2026-04-13 | $18.51 | $18.51 | 20,200 | — | — |
| 2026-04-10 | $18.02 | $18.02 | 6,100 | — | — |
| 2026-04-09 | $18.35 | $18.35 | 14,800 | — | — |
| 2026-04-08 | $19.40 | $19.40 | 12,800 | — | — |
| 2026-04-07 | $19.00 | $19.00 | 25,400 | — | — |
| 2026-04-06 | $18.03 | $18.03 | 10,400 | — | — |
| 2026-04-02 | $17.72 | $17.72 | 16,500 | — | — |
| 2026-04-01 | $17.20 | $17.20 | 13,600 | — | — |
| 2026-03-31 | $17.42 | $17.42 | 9,800 | — | — |
| 2026-03-30 | $18.55 | $18.55 | 23,600 | — | — |
| 2026-03-27 | $19.99 | $19.99 | 9,600 | — | — |
| 2026-03-26 | $20.65 | $20.65 | 5,900 | — | — |
| 2026-03-25 | $21.00 | $21.00 | 10,300 | — | — |
| 2026-03-24 | $19.85 | $19.85 | 4,900 | — | — |
| 2026-03-23 | $20.59 | $20.59 | 7,300 | — | — |
| 2026-03-20 | $21.45 | $21.45 | 34,300 | — | — |
| 2026-03-19 | $20.56 | $20.56 | 3,200 | — | — |
| 2026-03-18 | $21.48 | $21.48 | 11,100 | — | — |
| 2026-03-17 | $23.23 | $23.23 | 11,100 | — | — |
| 2026-03-16 | $22.52 | $22.52 | 11,900 | — | — |
| 2026-03-13 | $23.50 | $23.50 | 20,500 | — | — |
| 2026-03-12 | $22.04 | $22.04 | 16,200 | — | — |
| 2026-03-11 | $22.11 | $22.11 | 18,000 | — | — |
| 2026-03-10 | $22.45 | $22.45 | 19,500 | — | — |
| 2026-03-09 | $22.96 | $22.96 | 9,300 | — | — |
| 2026-03-06 | $23.98 | $23.98 | 18,500 | — | — |
| 2026-03-05 | $22.20 | $22.20 | 34,400 | — | — |
| 2026-03-04 | $21.23 | $21.23 | 6,800 | — | — |
| 2026-03-03 | $20.71 | $20.71 | 21,500 | — | — |
| 2026-03-02 | $22.45 | $22.45 | 15,600 | — | — |
| 2026-02-27 | $20.90 | $20.90 | 5,500 | — | — |
| 2026-02-26 | $20.99 | $20.99 | 10,300 | — | — |
| 2026-02-25 | $20.96 | $20.96 | 28,000 | — | — |
| 2026-02-24 | $23.00 | $23.00 | 13,100 | — | — |
| 2026-02-23 | $22.48 | $22.48 | 33,000 | — | — |
| 2026-02-20 | $22.46 | $22.46 | 28,100 | — | — |
| 2026-02-19 | $21.00 | $21.00 | 23,100 | — | — |
| 2026-02-18 | $19.35 | $19.35 | 29,700 | — | — |
| 2026-02-17 | $17.59 | $17.59 | 13,100 | — | — |
| 2026-02-13 | $17.39 | $17.39 | 3,300 | — | — |
| 2026-02-12 | $16.88 | $16.88 | 21,500 | — | — |
| 2026-02-11 | $16.49 | $16.49 | 23,200 | — | — |
| 2026-02-10 | $16.86 | $16.86 | 27,600 | — | — |
| 2026-02-09 | $16.65 | $16.65 | 28,000 | — | — |
| 2026-02-06 | $15.72 | $15.72 | 9,500 | — | — |
| 2026-02-05 | $16.05 | $16.05 | 21,900 | — | — |
| 2026-02-04 | $15.92 | $15.92 | 31,700 | — | — |
| 2026-02-03 | $17.35 | $17.35 | 49,100 | — | — |
| 2026-02-02 | $17.25 | $17.25 | 32,700 | — | — |
| 2026-01-30 | $14.71 | $14.71 | 21,600 | — | — |
| 2026-01-29 | $14.97 | $14.97 | 43,800 | — | — |
| 2026-01-28 | $16.95 | $16.95 | 14,300 | — | — |
| 2026-01-27 | $16.22 | $16.22 | 19,000 | — | — |
| 2026-01-26 | $16.32 | $16.32 | 18,600 | — | — |
| 2026-01-23 | $16.60 | $16.60 | 17,100 | — | — |
| 2026-01-22 | $16.70 | $16.70 | 36,000 | — | — |
| 2026-01-21 | $16.31 | $16.31 | 27,500 | — | — |
| 2026-01-20 | $16.81 | $16.81 | 20,300 | — | — |
| 2026-01-16 | $17.55 | $17.55 | 39,500 | — | — |
| 2026-01-15 | $16.93 | $16.93 | 32,500 | — | — |
| 2026-01-14 | $16.81 | $16.81 | 53,900 | — | — |
| 2026-01-13 | $17.20 | $17.20 | 59,200 | — | — |
| 2026-01-12 | $14.69 | $14.69 | 32,300 | — | — |
| 2026-01-09 | $15.51 | $15.51 | 33,500 | — | — |
| 2026-01-08 | $17.02 | $17.02 | 63,800 | — | — |
| 2026-01-07 | $17.46 | $17.46 | 59,300 | — | — |
| 2026-01-06 | $17.60 | $17.60 | 72,000 | — | — |
| 2026-01-05 | $19.89 | $19.89 | 135,900 | — | — |
| 2026-01-02 | $16.05 | $16.05 | 21,700 | — | — |