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
- 1995-06-07 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 | — | — | — | $13.75 | 20,377 |
| 2026-09-03 | — | — | — | $13.84 | 21,533 |
| 2026-09-02 | — | — | — | $13.99 | 29,942 |
| 2026-09-01 | — | — | — | $14.13 | 17,503 |
| 2026-08-31 | — | — | — | $14.13 | 14,251 |
| 2026-08-28 | — | — | — | $14.16 | 11,058 |
| 2026-08-27 | $14.02 | $39.32 | 482,600 | $14.04 | 22,714 |
| 2026-08-26 | $14.33 | $40.19 | 436,000 | $14.75 | 28,651 |
| 2026-08-25 | $14.70 | $41.23 | 286,900 | $14.33 | 15,409 |
| 2026-08-24 | $14.51 | $40.69 | 228,300 | $14.42 | 12,223 |
| 2026-08-21 | $14.41 | $40.41 | 495,300 | $14.48 | 13,339 |
| 2026-08-20 | $14.35 | $40.24 | 283,300 | $14.49 | 16,643 |
| 2026-08-19 | $14.58 | $40.89 | 283,800 | $14.50 | 15,307 |
| 2026-08-18 | $14.36 | $40.27 | 354,600 | $14.41 | 21,661 |
| 2026-08-17 | $14.25 | $39.96 | 575,500 | $14.65 | 38,945 |
| 2026-08-14 | $14.84 | $41.62 | 405,400 | $14.36 | 13,054 |
| 2026-08-13 | $14.28 | $40.05 | 427,100 | $14.05 | 15,239 |
| 2026-08-12 | $13.88 | $38.93 | 344,500 | $13.72 | 10,180 |
| 2026-08-11 | $13.67 | $38.34 | 549,900 | $13.56 | 12,803 |
| 2026-08-10 | $13.76 | $38.59 | 817,900 | $14.65 | 40,109 |
| 2026-08-07 | $14.20 | $39.82 | 1,245,400 | $14.67 | 61,393 |
| 2026-08-06 | $14.76 | $41.39 | 1,475,400 | $14.51 | 76,678 |
| 2026-08-05 | $13.91 | $39.01 | 488,400 | $13.84 | 38,044 |
| 2026-08-04 | $13.99 | $39.23 | 468,700 | $13.92 | 30,698 |
| 2026-08-03 | $13.92 | $39.04 | 374,800 | $14.10 | 24,155 |
| 2026-07-31 | $13.74 | $38.53 | 336,900 | $13.65 | 22,356 |
| 2026-07-30 | $13.77 | $38.62 | 379,000 | $13.77 | 39,092 |
| 2026-07-29 | $14.20 | $39.82 | 452,500 | $14.05 | 44,934 |
| 2026-07-28 | $14.12 | $39.60 | 475,400 | $13.72 | 33,578 |
| 2026-07-27 | $13.49 | $37.83 | 391,300 | $13.75 | 21,575 |
| 2026-07-24 | $13.49 | $37.83 | 354,400 | $13.54 | 17,991 |
| 2026-07-23 | $13.37 | $37.50 | 450,800 | $13.42 | 28,546 |
| 2026-07-22 | $13.84 | $38.81 | 497,600 | $13.92 | 52,979 |
| 2026-07-21 | $13.82 | $38.76 | 690,000 | $14.05 | 41,630 |
| 2026-07-20 | $14.10 | $39.54 | 597,900 | $13.82 | 33,243 |
| 2026-07-17 | $13.82 | $38.76 | 363,000 | — | — |
| 2026-07-16 | $14.34 | $40.22 | 317,100 | — | — |
| 2026-07-15 | $14.36 | $40.27 | 675,100 | — | — |
| 2026-07-14 | $13.81 | $38.73 | 417,000 | — | — |
| 2026-07-13 | $14.25 | $39.96 | 510,300 | — | — |
| 2026-07-10 | $14.24 | $39.94 | 622,800 | — | — |
| 2026-07-09 | $14.54 | $40.78 | 731,100 | — | — |
| 2026-07-08 | $14.34 | $40.22 | 614,300 | — | — |
| 2026-07-07 | $14.78 | $41.45 | 484,400 | — | — |
| 2026-07-06 | $15.14 | $42.46 | 842,500 | — | — |
| 2026-07-02 | $15.42 | $43.24 | 607,500 | — | — |
| 2026-07-01 | $15.09 | $42.32 | 631,000 | — | — |
| 2026-06-30 | $14.25 | $39.96 | 493,700 | — | — |
| 2026-06-29 | $13.97 | $39.18 | 735,800 | — | — |
| 2026-06-26 | $13.80 | $38.70 | 1,730,900 | — | — |
| 2026-06-25 | $12.94 | $36.29 | 629,800 | — | — |
| 2026-06-24 | $14.03 | $39.35 | 491,900 | — | — |
| 2026-06-23 | $13.97 | $39.18 | 339,300 | — | — |
| 2026-06-22 | $13.61 | $38.17 | 348,700 | — | — |
| 2026-06-18 | $13.67 | $38.34 | 811,200 | — | — |
| 2026-06-17 | $13.66 | $38.31 | 469,700 | — | — |
| 2026-06-16 | $13.76 | $38.59 | 531,300 | — | — |
| 2026-06-15 | $13.43 | $37.66 | 857,000 | — | — |
| 2026-06-12 | $14.05 | $39.40 | 277,900 | — | — |
| 2026-06-11 | $14.45 | $40.52 | 368,900 | — | — |
| 2026-06-10 | $14.20 | $39.82 | 515,200 | — | — |
| 2026-06-09 | $14.08 | $39.49 | 443,600 | — | — |
| 2026-06-08 | $13.92 | $39.04 | 364,700 | — | — |
| 2026-06-05 | $13.85 | $38.84 | 348,500 | — | — |
| 2026-06-04 | $13.87 | $38.90 | 386,100 | — | — |
| 2026-06-03 | $13.53 | $37.94 | 483,400 | — | — |
| 2026-06-02 | $13.99 | $39.23 | 301,400 | — | — |
| 2026-06-01 | $14.14 | $39.65 | 355,800 | — | — |
| 2026-05-29 | $13.83 | $38.79 | 470,200 | — | — |
| 2026-05-28 | $14.30 | $40.10 | 288,700 | — | — |
| 2026-05-27 | $14.13 | $39.63 | 399,300 | — | — |
| 2026-05-26 | $13.72 | $38.48 | 443,400 | — | — |
| 2026-05-22 | $13.86 | $38.17 | 449,900 | — | — |
| 2026-05-21 | $13.62 | $37.51 | 434,300 | — | — |
| 2026-05-20 | $13.49 | $37.15 | 388,000 | — | — |
| 2026-05-19 | $13.55 | $37.31 | 649,800 | — | — |
| 2026-05-18 | $14.27 | $39.30 | 366,500 | — | — |
| 2026-05-15 | $14.01 | $38.58 | 377,800 | — | — |
| 2026-05-14 | $14.13 | $38.91 | 423,400 | — | — |
| 2026-05-13 | $14.04 | $38.66 | 359,400 | — | — |
| 2026-05-12 | $13.94 | $38.39 | 483,800 | — | — |
| 2026-05-11 | $14.27 | $39.30 | 494,000 | — | — |
| 2026-05-08 | $14.28 | $39.32 | 324,900 | — | — |
| 2026-05-07 | $14.18 | $39.05 | 521,900 | — | — |
| 2026-05-06 | $14.83 | $40.84 | 339,000 | — | — |
| 2026-05-05 | $14.78 | $40.70 | 413,600 | — | — |
| 2026-05-04 | $14.75 | $40.62 | 675,800 | — | — |
| 2026-05-01 | $15.17 | $41.78 | 672,600 | — | — |
| 2026-04-30 | $15.55 | $42.82 | 496,900 | — | — |
| 2026-04-29 | $15.25 | $42.00 | 290,200 | — | — |
| 2026-04-28 | $15.71 | $43.26 | 231,700 | — | — |
| 2026-04-27 | $15.74 | $43.35 | 589,100 | — | — |
| 2026-04-24 | $15.74 | $43.35 | 392,900 | — | — |
| 2026-04-23 | $15.76 | $43.40 | 375,600 | — | — |
| 2026-04-22 | $16.59 | $45.69 | 577,300 | — | — |
| 2026-04-21 | $16.46 | $45.33 | 487,500 | — | — |
| 2026-04-20 | $16.88 | $46.49 | 539,300 | — | — |
| 2026-04-17 | $16.79 | $46.24 | 698,300 | — | — |
| 2026-04-16 | $16.44 | $45.27 | 628,400 | — | — |
| 2026-04-15 | $16.24 | $44.72 | 621,200 | — | — |
| 2026-04-14 | $15.56 | $42.85 | 451,900 | — | — |
| 2026-04-13 | $14.51 | $39.96 | 289,400 | — | — |
| 2026-04-10 | $14.37 | $39.57 | 434,900 | — | — |
| 2026-04-09 | $13.82 | $38.06 | 359,800 | — | — |
| 2026-04-08 | $13.69 | $37.70 | 358,600 | — | — |
| 2026-04-07 | $13.52 | $37.23 | 359,300 | — | — |
| 2026-04-06 | $13.28 | $36.57 | 299,200 | — | — |
| 2026-04-02 | $13.01 | $35.83 | 410,600 | — | — |
| 2026-04-01 | $13.06 | $35.97 | 582,500 | — | — |
| 2026-03-31 | $12.94 | $35.63 | 617,900 | — | — |
| 2026-03-30 | $13.18 | $36.30 | 407,500 | — | — |
| 2026-03-27 | $13.14 | $36.19 | 445,600 | — | — |
| 2026-03-26 | $13.16 | $36.24 | 302,500 | — | — |
| 2026-03-25 | $13.24 | $36.46 | 311,300 | — | — |
| 2026-03-24 | $13.26 | $36.52 | 362,000 | — | — |
| 2026-03-23 | $13.39 | $36.87 | 432,100 | — | — |
| 2026-03-20 | $13.24 | $36.46 | 1,505,900 | — | — |
| 2026-03-19 | $13.25 | $36.49 | 434,300 | — | — |
| 2026-03-18 | $13.21 | $36.38 | 505,000 | — | — |
| 2026-03-17 | $14.07 | $38.75 | 249,100 | — | — |
| 2026-03-16 | $14.06 | $38.72 | 293,300 | — | — |
| 2026-03-13 | $14.09 | $38.80 | 457,000 | — | — |
| 2026-03-12 | $13.85 | $38.14 | 687,800 | — | — |
| 2026-03-11 | $13.98 | $38.50 | 627,700 | — | — |
| 2026-03-10 | $14.30 | $39.38 | 474,000 | — | — |
| 2026-03-09 | $14.84 | $40.18 | 832,900 | — | — |
| 2026-03-06 | $15.60 | $42.24 | 492,000 | — | — |
| 2026-03-05 | $15.51 | $41.99 | 427,900 | — | — |
| 2026-03-04 | $15.31 | $41.45 | 490,700 | — | — |
| 2026-03-03 | $15.29 | $41.40 | 507,600 | — | — |
| 2026-03-02 | $15.82 | $42.83 | 695,800 | — | — |
| 2026-02-27 | $16.34 | $44.24 | 762,500 | — | — |
| 2026-02-26 | $16.29 | $44.10 | 1,367,300 | — | — |
| 2026-02-25 | $13.86 | $37.53 | 570,900 | — | — |
| 2026-02-24 | $14.06 | $38.07 | 236,200 | — | — |
| 2026-02-23 | $14.12 | $38.23 | 275,700 | — | — |
| 2026-02-20 | $14.60 | $39.53 | 241,500 | — | — |
| 2026-02-19 | $14.55 | $39.39 | 307,500 | — | — |
| 2026-02-18 | $15.04 | $40.72 | 316,700 | — | — |
| 2026-02-17 | $14.95 | $40.48 | 296,300 | — | — |
| 2026-02-13 | $14.96 | $40.50 | 318,300 | — | — |
| 2026-02-12 | $14.61 | $39.56 | 409,000 | — | — |
| 2026-02-11 | $15.08 | $40.83 | 355,500 | — | — |
| 2026-02-10 | $15.24 | $41.26 | 322,700 | — | — |
| 2026-02-09 | $14.62 | $39.58 | 626,300 | — | — |
| 2026-02-06 | $13.69 | $37.07 | 268,000 | — | — |
| 2026-02-05 | $13.70 | $37.09 | 449,900 | — | — |
| 2026-02-04 | $13.75 | $37.23 | 475,000 | — | — |
| 2026-02-03 | $13.69 | $37.07 | 350,200 | — | — |
| 2026-02-02 | $14.48 | $39.20 | 303,000 | — | — |
| 2026-01-30 | $14.51 | $39.29 | 301,000 | — | — |
| 2026-01-29 | $14.29 | $38.69 | 308,700 | — | — |
| 2026-01-28 | $14.22 | $38.50 | 334,500 | — | — |
| 2026-01-27 | $14.80 | $40.07 | 323,800 | — | — |
| 2026-01-26 | $15.24 | $41.26 | 281,600 | — | — |
| 2026-01-23 | $15.05 | $40.75 | 603,900 | — | — |
| 2026-01-22 | $15.44 | $41.80 | 287,600 | — | — |
| 2026-01-21 | $15.25 | $41.29 | 306,300 | — | — |
| 2026-01-20 | $15.21 | $41.18 | 348,800 | — | — |
| 2026-01-16 | $15.25 | $41.29 | 282,900 | — | — |
| 2026-01-15 | $15.10 | $40.88 | 258,700 | — | — |
| 2026-01-14 | $15.04 | $40.72 | 248,200 | — | — |
| 2026-01-13 | $15.00 | $40.61 | 320,500 | — | — |
| 2026-01-12 | $15.05 | $40.75 | 281,900 | — | — |
| 2026-01-09 | $14.88 | $40.29 | 421,200 | — | — |
| 2026-01-08 | $15.14 | $40.99 | 310,000 | — | — |
| 2026-01-07 | $14.63 | $39.61 | 475,000 | — | — |
| 2026-01-06 | $15.09 | $40.86 | 358,800 | — | — |
| 2026-01-05 | $15.25 | $41.29 | 269,900 | — | — |
| 2026-01-02 | $15.22 | $41.21 | 317,400 | — | — |