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
- 1999-04-26 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 | — | — | — | $12.56 | 22,277 |
| 2026-09-03 | — | — | — | $12.72 | 12,724 |
| 2026-09-02 | — | — | — | $12.49 | 16,431 |
| 2026-09-01 | — | — | — | $12.47 | 35,655 |
| 2026-08-31 | — | — | — | $12.72 | 17,521 |
| 2026-08-28 | — | — | — | $12.35 | 20,328 |
| 2026-08-27 | $12.16 | $26.42 | 331,700 | $12.21 | 17,668 |
| 2026-08-26 | $12.37 | $26.88 | 308,700 | $12.34 | 10,372 |
| 2026-08-25 | $12.28 | $26.68 | 255,800 | $12.52 | 9,210 |
| 2026-08-24 | $12.30 | $26.73 | 276,300 | $12.35 | 9,677 |
| 2026-08-21 | $12.33 | $26.79 | 307,800 | $12.60 | 13,701 |
| 2026-08-20 | $12.32 | $26.77 | 505,700 | $12.32 | 18,479 |
| 2026-08-19 | $12.15 | $26.40 | 588,600 | $12.19 | 36,447 |
| 2026-08-18 | $12.17 | $26.44 | 539,000 | $12.52 | 29,123 |
| 2026-08-17 | $12.62 | $27.42 | 345,300 | $13.40 | 14,537 |
| 2026-08-14 | $13.27 | $28.83 | 277,200 | $13.51 | 13,261 |
| 2026-08-13 | $13.43 | $29.18 | 329,200 | $13.23 | 20,011 |
| 2026-08-12 | $13.03 | $28.31 | 317,800 | $13.33 | 11,132 |
| 2026-08-11 | $13.37 | $29.05 | 283,100 | $13.52 | 13,488 |
| 2026-08-10 | $13.31 | $28.92 | 423,700 | $13.65 | 13,187 |
| 2026-08-07 | $13.48 | $29.29 | 363,600 | $13.54 | 17,223 |
| 2026-08-06 | $13.41 | $29.14 | 494,700 | $13.23 | 23,663 |
| 2026-08-05 | $13.00 | $28.25 | 406,800 | $13.27 | 15,874 |
| 2026-08-04 | $13.40 | $29.12 | 676,800 | $12.91 | 24,376 |
| 2026-08-03 | $12.45 | $27.05 | 697,300 | $12.37 | 38,572 |
| 2026-07-31 | $11.99 | $26.05 | 714,700 | $11.89 | 42,136 |
| 2026-07-30 | $11.82 | $25.68 | 898,600 | $12.70 | 39,442 |
| 2026-07-29 | $12.71 | $27.62 | 862,200 | $11.69 | 39,968 |
| 2026-07-28 | $11.84 | $25.73 | 700,600 | $11.73 | 51,373 |
| 2026-07-27 | $11.52 | $25.03 | 357,300 | $11.58 | 20,631 |
| 2026-07-24 | $11.42 | $24.81 | 513,300 | $11.49 | 32,872 |
| 2026-07-23 | $11.48 | $24.94 | 455,000 | $11.75 | 19,672 |
| 2026-07-22 | $11.76 | $25.55 | 379,500 | $11.74 | 13,984 |
| 2026-07-21 | $11.53 | $25.05 | 460,300 | $11.28 | 23,678 |
| 2026-07-20 | $11.11 | $24.14 | 523,800 | $11.56 | 20,124 |
| 2026-07-17 | $11.38 | $24.73 | 800,400 | — | — |
| 2026-07-16 | $12.27 | $26.66 | 378,300 | — | — |
| 2026-07-15 | $12.21 | $26.53 | 354,900 | — | — |
| 2026-07-14 | $12.18 | $26.47 | 434,400 | — | — |
| 2026-07-13 | $12.67 | $27.53 | 333,700 | — | — |
| 2026-07-10 | $12.71 | $27.62 | 313,800 | — | — |
| 2026-07-09 | $12.66 | $27.51 | 348,400 | — | — |
| 2026-07-08 | $12.94 | $28.12 | 372,500 | — | — |
| 2026-07-07 | $12.82 | $27.86 | 491,400 | — | — |
| 2026-07-06 | $13.11 | $28.49 | 420,700 | — | — |
| 2026-07-02 | $13.55 | $29.44 | 519,300 | — | — |
| 2026-07-01 | $14.60 | $31.72 | 398,400 | — | — |
| 2026-06-30 | $15.08 | $32.77 | 479,400 | — | — |
| 2026-06-29 | $15.62 | $33.94 | 515,500 | — | — |
| 2026-06-26 | $15.45 | $33.57 | 1,134,100 | — | — |
| 2026-06-25 | $15.03 | $32.66 | 494,600 | — | — |
| 2026-06-24 | $14.62 | $31.77 | 429,700 | — | — |
| 2026-06-23 | $14.14 | $30.72 | 580,900 | — | — |
| 2026-06-22 | $13.85 | $30.09 | 402,000 | — | — |
| 2026-06-18 | $14.18 | $30.81 | 1,019,300 | — | — |
| 2026-06-17 | $14.50 | $31.51 | 568,200 | — | — |
| 2026-06-16 | $15.54 | $33.77 | 369,900 | — | — |
| 2026-06-15 | $16.01 | $34.79 | 243,400 | — | — |
| 2026-06-12 | $16.46 | $35.76 | 222,200 | — | — |
| 2026-06-11 | $16.14 | $35.07 | 275,500 | — | — |
| 2026-06-10 | $16.18 | $35.16 | 309,000 | — | — |
| 2026-06-09 | $16.28 | $35.37 | 382,200 | — | — |
| 2026-06-08 | $16.16 | $35.11 | 172,600 | — | — |
| 2026-06-05 | $16.12 | $35.03 | 274,300 | — | — |
| 2026-06-04 | $15.91 | $34.57 | 352,800 | — | — |
| 2026-06-03 | $15.79 | $34.31 | 436,200 | — | — |
| 2026-06-02 | $16.24 | $35.29 | 214,900 | — | — |
| 2026-06-01 | $16.19 | $35.18 | 291,400 | — | — |
| 2026-05-29 | $15.95 | $34.66 | 504,200 | — | — |
| 2026-05-28 | $16.08 | $34.94 | 198,600 | — | — |
| 2026-05-27 | $16.31 | $35.44 | 288,200 | — | — |
| 2026-05-26 | $16.11 | $35.00 | 225,000 | — | — |
| 2026-05-22 | $15.88 | $34.50 | 206,500 | — | — |
| 2026-05-21 | $16.13 | $35.05 | 243,800 | — | — |
| 2026-05-20 | $16.08 | $34.94 | 286,400 | — | — |
| 2026-05-19 | $16.46 | $35.76 | 317,300 | — | — |
| 2026-05-18 | $16.15 | $35.09 | 212,800 | — | — |
| 2026-05-15 | $15.91 | $34.57 | 218,700 | — | — |
| 2026-05-14 | $16.06 | $34.90 | 174,400 | — | — |
| 2026-05-13 | $15.85 | $34.44 | 334,200 | — | — |
| 2026-05-12 | $15.59 | $33.87 | 293,100 | — | — |
| 2026-05-11 | $16.00 | $34.77 | 363,200 | — | — |
| 2026-05-08 | $16.16 | $35.11 | 264,900 | — | — |
| 2026-05-07 | $16.23 | $35.27 | 318,600 | — | — |
| 2026-05-06 | $16.22 | $35.24 | 338,400 | — | — |
| 2026-05-05 | $16.05 | $34.87 | 374,700 | — | — |
| 2026-05-04 | $15.72 | $34.16 | 476,600 | — | — |
| 2026-05-01 | $16.29 | $35.40 | 1,124,500 | — | — |
| 2026-04-30 | $15.73 | $34.18 | 624,900 | — | — |
| 2026-04-29 | $15.09 | $32.79 | 498,300 | — | — |
| 2026-04-28 | $16.47 | $35.79 | 289,700 | — | — |
| 2026-04-27 | $16.10 | $34.98 | 585,000 | — | — |
| 2026-04-24 | $16.03 | $34.83 | 345,600 | — | — |
| 2026-04-23 | $17.10 | $37.16 | 439,200 | — | — |
| 2026-04-22 | $16.85 | $36.61 | 260,600 | — | — |
| 2026-04-21 | $16.91 | $36.74 | 308,600 | — | — |
| 2026-04-20 | $16.71 | $36.31 | 355,400 | — | — |
| 2026-04-17 | $16.28 | $35.37 | 278,000 | — | — |
| 2026-04-16 | $15.90 | $34.55 | 400,000 | — | — |
| 2026-04-15 | $15.52 | $33.72 | 175,600 | — | — |
| 2026-04-14 | $15.17 | $32.96 | 213,700 | — | — |
| 2026-04-13 | $15.24 | $33.11 | 156,300 | — | — |
| 2026-04-10 | $15.14 | $32.90 | 162,400 | — | — |
| 2026-04-09 | $15.04 | $32.68 | 290,000 | — | — |
| 2026-04-08 | $14.42 | $31.33 | 239,800 | — | — |
| 2026-04-07 | $14.52 | $31.55 | 181,100 | — | — |
| 2026-04-06 | $14.77 | $32.09 | 269,800 | — | — |
| 2026-04-02 | $15.10 | $32.81 | 243,200 | — | — |
| 2026-04-01 | $15.25 | $33.14 | 188,500 | — | — |
| 2026-03-31 | $15.42 | $33.51 | 241,100 | — | — |
| 2026-03-30 | $15.04 | $32.68 | 237,700 | — | — |
| 2026-03-27 | $14.69 | $31.92 | 145,700 | — | — |
| 2026-03-26 | $14.88 | $32.33 | 168,600 | — | — |
| 2026-03-25 | $14.77 | $32.09 | 189,200 | — | — |
| 2026-03-24 | $14.69 | $31.92 | 256,400 | — | — |
| 2026-03-23 | $14.61 | $31.75 | 246,500 | — | — |
| 2026-03-20 | $13.98 | $30.38 | 673,700 | — | — |
| 2026-03-19 | $14.35 | $31.18 | 251,300 | — | — |
| 2026-03-18 | $14.55 | $31.61 | 203,600 | — | — |
| 2026-03-17 | $14.85 | $32.27 | 215,300 | — | — |
| 2026-03-16 | $14.75 | $32.05 | 182,300 | — | — |
| 2026-03-13 | $14.68 | $31.90 | 178,500 | — | — |
| 2026-03-12 | $14.75 | $32.05 | 217,200 | — | — |
| 2026-03-11 | $14.53 | $31.57 | 222,200 | — | — |
| 2026-03-10 | $14.70 | $31.94 | 218,500 | — | — |
| 2026-03-09 | $14.51 | $31.53 | 268,200 | — | — |
| 2026-03-06 | $15.28 | $33.20 | 426,300 | — | — |
| 2026-03-05 | $15.39 | $33.44 | 496,800 | — | — |
| 2026-03-04 | $15.62 | $33.94 | 521,300 | — | — |
| 2026-03-03 | $14.31 | $31.09 | 208,100 | — | — |
| 2026-03-02 | $13.86 | $30.12 | 285,600 | — | — |
| 2026-02-27 | $13.63 | $29.62 | 368,500 | — | — |
| 2026-02-26 | $13.96 | $30.33 | 373,400 | — | — |
| 2026-02-25 | $13.55 | $29.44 | 258,500 | — | — |
| 2026-02-24 | $13.42 | $29.16 | 200,000 | — | — |
| 2026-02-23 | $13.34 | $28.99 | 252,400 | — | — |
| 2026-02-20 | $13.47 | $29.27 | 254,500 | — | — |
| 2026-02-19 | $13.42 | $29.16 | 334,500 | — | — |
| 2026-02-18 | $13.18 | $28.64 | 201,700 | — | — |
| 2026-02-17 | $13.01 | $28.27 | 141,500 | — | — |
| 2026-02-13 | $12.94 | $28.12 | 338,400 | — | — |
| 2026-02-12 | $12.78 | $27.77 | 326,000 | — | — |
| 2026-02-11 | $12.65 | $27.49 | 376,100 | — | — |
| 2026-02-10 | $12.65 | $27.49 | 217,400 | — | — |
| 2026-02-09 | $12.48 | $27.12 | 257,000 | — | — |
| 2026-02-06 | $12.22 | $26.55 | 411,500 | — | — |
| 2026-02-05 | $12.16 | $26.42 | 617,300 | — | — |
| 2026-02-04 | $11.74 | $25.51 | 238,600 | — | — |
| 2026-02-03 | $11.78 | $25.60 | 267,500 | — | — |
| 2026-02-02 | $11.97 | $26.01 | 320,100 | — | — |
| 2026-01-30 | $11.87 | $25.79 | 352,200 | — | — |
| 2026-01-29 | $11.29 | $24.53 | 238,800 | — | — |
| 2026-01-28 | $11.04 | $23.99 | 224,800 | — | — |
| 2026-01-27 | $11.10 | $24.12 | 373,700 | — | — |
| 2026-01-26 | $11.16 | $24.25 | 276,300 | — | — |
| 2026-01-23 | $11.12 | $24.16 | 379,700 | — | — |
| 2026-01-22 | $11.64 | $25.29 | 247,900 | — | — |
| 2026-01-21 | $11.66 | $25.34 | 314,000 | — | — |
| 2026-01-20 | $11.18 | $24.29 | 299,600 | — | — |
| 2026-01-16 | $11.64 | $25.29 | 347,200 | — | — |
| 2026-01-15 | $11.63 | $25.27 | 289,400 | — | — |
| 2026-01-14 | $11.58 | $25.16 | 280,500 | — | — |
| 2026-01-13 | $11.75 | $25.53 | 233,600 | — | — |
| 2026-01-12 | $11.76 | $25.55 | 208,400 | — | — |
| 2026-01-09 | $11.56 | $25.12 | 185,400 | — | — |
| 2026-01-08 | $11.62 | $25.25 | 228,900 | — | — |
| 2026-01-07 | $11.55 | $25.10 | 224,800 | — | — |
| 2026-01-06 | $11.57 | $25.14 | 232,400 | — | — |
| 2026-01-05 | $11.32 | $24.60 | 240,400 | — | — |
| 2026-01-02 | $11.31 | $24.57 | 307,600 | — | — |