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
- 1993-03-16 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 | — | — | — | $13.46 | 37,884 |
| 2026-09-03 | — | — | — | $13.60 | 41,734 |
| 2026-09-02 | — | — | — | $13.05 | 60,966 |
| 2026-09-01 | — | — | — | $13.48 | 88,578 |
| 2026-08-31 | — | — | — | $13.78 | 46,451 |
| 2026-08-28 | — | — | — | $13.98 | 42,840 |
| 2026-08-27 | $13.84 | $17.79 | 1,065,500 | $14.27 | 34,992 |
| 2026-08-26 | $14.41 | $18.52 | 722,200 | $14.45 | 23,889 |
| 2026-08-25 | $14.31 | $18.39 | 1,107,300 | $15.11 | 48,387 |
| 2026-08-24 | $15.62 | $20.07 | 371,300 | $15.60 | 19,442 |
| 2026-08-21 | $15.47 | $19.88 | 371,200 | $15.34 | 17,627 |
| 2026-08-20 | $15.29 | $19.65 | 563,800 | $15.56 | 35,380 |
| 2026-08-19 | $15.87 | $20.39 | 417,700 | $15.42 | 27,716 |
| 2026-08-18 | $15.27 | $19.62 | 592,500 | $15.70 | 50,020 |
| 2026-08-17 | $15.50 | $19.92 | 504,800 | $15.16 | 44,731 |
| 2026-08-14 | $15.24 | $19.59 | 357,700 | $15.24 | 11,814 |
| 2026-08-13 | $15.30 | $19.66 | 626,800 | $15.50 | 29,734 |
| 2026-08-12 | $15.47 | $19.88 | 335,500 | $15.53 | 10,327 |
| 2026-08-11 | $15.76 | $20.25 | 379,300 | $16.07 | 19,284 |
| 2026-08-10 | $16.11 | $20.70 | 634,100 | $15.75 | 16,412 |
| 2026-08-07 | $15.75 | $20.24 | 349,100 | $15.57 | 11,224 |
| 2026-08-06 | $15.64 | $20.10 | 387,800 | $15.58 | 14,142 |
| 2026-08-05 | $15.61 | $20.06 | 372,900 | $15.68 | 15,028 |
| 2026-08-04 | $15.54 | $19.97 | 539,600 | $15.36 | 21,243 |
| 2026-08-03 | $15.42 | $19.82 | 919,600 | $15.92 | 42,047 |
| 2026-07-31 | $15.20 | $19.53 | 340,700 | $15.34 | 15,765 |
| 2026-07-30 | $15.48 | $19.89 | 540,900 | $15.30 | 45,639 |
| 2026-07-29 | $15.61 | $20.06 | 618,100 | $15.68 | 28,319 |
| 2026-07-28 | $15.86 | $20.38 | 503,500 | $15.58 | 28,841 |
| 2026-07-27 | $15.11 | $19.42 | 536,700 | $14.66 | 50,744 |
| 2026-07-24 | $14.55 | $18.70 | 590,800 | $14.30 | 40,202 |
| 2026-07-23 | $14.30 | $18.38 | 724,600 | $14.64 | 33,997 |
| 2026-07-22 | $14.73 | $18.93 | 1,960,200 | $14.80 | 55,214 |
| 2026-07-21 | $14.59 | $18.75 | 1,563,700 | $14.78 | 61,734 |
| 2026-07-20 | $14.86 | $19.10 | 680,700 | $14.72 | 51,469 |
| 2026-07-17 | $14.49 | $18.62 | 1,013,500 | — | — |
| 2026-07-16 | $15.34 | $19.71 | 895,900 | — | — |
| 2026-07-15 | $14.77 | $18.98 | 1,086,200 | — | — |
| 2026-07-14 | $14.31 | $18.39 | 1,222,400 | — | — |
| 2026-07-13 | $15.38 | $19.77 | 903,600 | — | — |
| 2026-07-10 | $15.36 | $19.74 | 499,400 | — | — |
| 2026-07-09 | $15.03 | $19.32 | 463,700 | — | — |
| 2026-07-08 | $15.11 | $19.42 | 643,100 | — | — |
| 2026-07-07 | $15.10 | $19.41 | 487,500 | — | — |
| 2026-07-06 | $14.75 | $18.96 | 432,500 | — | — |
| 2026-07-02 | $15.09 | $19.17 | 552,800 | — | — |
| 2026-07-01 | $15.10 | $19.19 | 396,500 | — | — |
| 2026-06-30 | $14.83 | $18.84 | 783,700 | — | — |
| 2026-06-29 | $15.48 | $19.67 | 515,400 | — | — |
| 2026-06-26 | $15.98 | $20.30 | 903,700 | — | — |
| 2026-06-25 | $15.62 | $19.85 | 660,900 | — | — |
| 2026-06-24 | $15.98 | $20.30 | 544,800 | — | — |
| 2026-06-23 | $15.25 | $19.38 | 475,000 | — | — |
| 2026-06-22 | $15.89 | $20.19 | 732,100 | — | — |
| 2026-06-18 | $15.94 | $20.25 | 735,300 | — | — |
| 2026-06-17 | $16.01 | $20.34 | 364,600 | — | — |
| 2026-06-16 | $16.30 | $20.71 | 360,100 | — | — |
| 2026-06-15 | $16.85 | $21.41 | 590,400 | — | — |
| 2026-06-12 | $17.37 | $22.07 | 302,400 | — | — |
| 2026-06-11 | $17.43 | $22.15 | 965,200 | — | — |
| 2026-06-10 | $16.65 | $21.16 | 485,400 | — | — |
| 2026-06-09 | $16.89 | $21.46 | 656,000 | — | — |
| 2026-06-08 | $16.73 | $21.26 | 1,285,400 | — | — |
| 2026-06-05 | $16.33 | $20.75 | 896,200 | — | — |
| 2026-06-04 | $17.19 | $21.84 | 678,000 | — | — |
| 2026-06-03 | $17.04 | $21.65 | 674,700 | — | — |
| 2026-06-02 | $17.39 | $22.10 | 342,700 | — | — |
| 2026-06-01 | $17.45 | $22.17 | 614,300 | — | — |
| 2026-05-29 | $17.70 | $22.49 | 431,500 | — | — |
| 2026-05-28 | $17.60 | $22.36 | 346,600 | — | — |
| 2026-05-27 | $17.24 | $21.91 | 457,000 | — | — |
| 2026-05-26 | $17.16 | $21.80 | 599,800 | — | — |
| 2026-05-22 | $16.66 | $21.17 | 468,400 | — | — |
| 2026-05-21 | $17.27 | $21.94 | 609,300 | — | — |
| 2026-05-20 | $15.77 | $20.04 | 665,200 | — | — |
| 2026-05-19 | $15.33 | $19.48 | 660,000 | — | — |
| 2026-05-18 | $15.35 | $19.50 | 449,300 | — | — |
| 2026-05-15 | $15.69 | $19.94 | 443,300 | — | — |
| 2026-05-14 | $15.97 | $20.29 | 302,000 | — | — |
| 2026-05-13 | $16.07 | $20.42 | 374,800 | — | — |
| 2026-05-12 | $16.30 | $20.71 | 358,500 | — | — |
| 2026-05-11 | $17.03 | $21.64 | 403,600 | — | — |
| 2026-05-08 | $17.94 | $22.80 | 198,600 | — | — |
| 2026-05-07 | $17.80 | $22.62 | 269,200 | — | — |
| 2026-05-06 | $18.09 | $22.99 | 205,300 | — | — |
| 2026-05-05 | $17.61 | $22.38 | 211,700 | — | — |
| 2026-05-04 | $17.12 | $21.75 | 359,400 | — | — |
| 2026-05-01 | $18.43 | $23.42 | 239,700 | — | — |
| 2026-04-30 | $18.52 | $23.53 | 222,600 | — | — |
| 2026-04-29 | $18.30 | $23.25 | 254,800 | — | — |
| 2026-04-28 | $18.49 | $23.49 | 299,800 | — | — |
| 2026-04-27 | $18.88 | $23.99 | 355,900 | — | — |
| 2026-04-24 | $18.70 | $23.76 | 209,000 | — | — |
| 2026-04-23 | $18.75 | $23.82 | 307,900 | — | — |
| 2026-04-22 | $19.04 | $24.19 | 333,000 | — | — |
| 2026-04-21 | $18.91 | $24.03 | 348,200 | — | — |
| 2026-04-20 | $19.61 | $24.92 | 404,900 | — | — |
| 2026-04-17 | $18.89 | $24.00 | 468,400 | — | — |
| 2026-04-16 | $17.82 | $22.64 | 512,700 | — | — |
| 2026-04-15 | $18.17 | $23.09 | 428,800 | — | — |
| 2026-04-14 | $17.85 | $22.68 | 549,600 | — | — |
| 2026-04-13 | $17.55 | $22.30 | 510,500 | — | — |
| 2026-04-10 | $17.62 | $22.39 | 383,700 | — | — |
| 2026-04-09 | $17.86 | $22.69 | 728,900 | — | — |
| 2026-04-08 | $16.80 | $21.35 | 615,100 | — | — |
| 2026-04-07 | $15.99 | $20.32 | 1,433,400 | — | — |
| 2026-04-06 | $15.93 | $20.24 | 480,600 | — | — |
| 2026-04-02 | $16.00 | $20.11 | 702,700 | — | — |
| 2026-04-01 | $15.88 | $19.96 | 506,500 | — | — |
| 2026-03-31 | $15.59 | $19.60 | 606,100 | — | — |
| 2026-03-30 | $15.38 | $19.33 | 567,300 | — | — |
| 2026-03-27 | $16.02 | $20.14 | 771,900 | — | — |
| 2026-03-26 | $16.43 | $20.65 | 886,700 | — | — |
| 2026-03-25 | $17.87 | $22.47 | 334,900 | — | — |
| 2026-03-24 | $17.94 | $22.55 | 257,600 | — | — |
| 2026-03-23 | $17.91 | $22.52 | 347,400 | — | — |
| 2026-03-20 | $17.69 | $22.24 | 514,100 | — | — |
| 2026-03-19 | $17.42 | $21.90 | 302,700 | — | — |
| 2026-03-18 | $16.88 | $21.22 | 282,300 | — | — |
| 2026-03-17 | $17.28 | $21.72 | 268,900 | — | — |
| 2026-03-16 | $17.61 | $22.14 | 293,000 | — | — |
| 2026-03-13 | $18.20 | $22.88 | 283,600 | — | — |
| 2026-03-12 | $18.16 | $22.83 | 293,400 | — | — |
| 2026-03-11 | $18.26 | $22.96 | 222,300 | — | — |
| 2026-03-10 | $19.14 | $24.06 | 326,900 | — | — |
| 2026-03-09 | $18.90 | $23.76 | 297,300 | — | — |
| 2026-03-06 | $19.37 | $24.35 | 381,900 | — | — |
| 2026-03-05 | $19.87 | $24.98 | 274,900 | — | — |
| 2026-03-04 | $20.15 | $25.33 | 267,700 | — | — |
| 2026-03-03 | $20.05 | $25.21 | 397,400 | — | — |
| 2026-03-02 | $19.98 | $25.12 | 260,200 | — | — |
| 2026-02-27 | $20.19 | $25.38 | 316,600 | — | — |
| 2026-02-26 | $20.68 | $26.00 | 381,900 | — | — |
| 2026-02-25 | $19.62 | $24.67 | 822,200 | — | — |
| 2026-02-24 | $21.01 | $26.41 | 287,700 | — | — |
| 2026-02-23 | $21.16 | $26.60 | 332,300 | — | — |
| 2026-02-20 | $21.28 | $26.75 | 349,900 | — | — |
| 2026-02-19 | $20.48 | $25.75 | 291,200 | — | — |
| 2026-02-18 | $19.92 | $25.04 | 313,200 | — | — |
| 2026-02-17 | $20.37 | $25.61 | 322,600 | — | — |
| 2026-02-13 | $20.09 | $25.26 | 188,900 | — | — |
| 2026-02-12 | $19.97 | $25.11 | 201,300 | — | — |
| 2026-02-11 | $20.25 | $25.46 | 285,200 | — | — |
| 2026-02-10 | $20.32 | $25.54 | 303,400 | — | — |
| 2026-02-09 | $20.35 | $25.58 | 273,700 | — | — |
| 2026-02-06 | $20.55 | $25.83 | 342,700 | — | — |
| 2026-02-05 | $20.25 | $25.46 | 423,800 | — | — |
| 2026-02-04 | $20.58 | $25.87 | 532,100 | — | — |
| 2026-02-03 | $19.73 | $24.80 | 486,000 | — | — |
| 2026-02-02 | $19.42 | $24.41 | 287,000 | — | — |
| 2026-01-30 | $19.06 | $23.96 | 449,500 | — | — |
| 2026-01-29 | $18.43 | $23.17 | 240,700 | — | — |
| 2026-01-28 | $18.50 | $23.26 | 462,600 | — | — |
| 2026-01-27 | $18.80 | $23.63 | 366,500 | — | — |
| 2026-01-26 | $19.24 | $24.19 | 419,000 | — | — |
| 2026-01-23 | $19.00 | $23.89 | 491,700 | — | — |
| 2026-01-22 | $19.33 | $24.30 | 360,900 | — | — |
| 2026-01-21 | $19.93 | $25.05 | 268,600 | — | — |
| 2026-01-20 | $19.00 | $23.89 | 384,000 | — | — |
| 2026-01-16 | $18.98 | $23.86 | 329,900 | — | — |
| 2026-01-15 | $19.39 | $24.38 | 418,900 | — | — |
| 2026-01-14 | $19.21 | $24.15 | 370,700 | — | — |
| 2026-01-13 | $19.19 | $24.12 | 472,500 | — | — |
| 2026-01-12 | $18.70 | $23.51 | 524,800 | — | — |
| 2026-01-09 | $19.13 | $23.86 | 623,300 | — | — |
| 2026-01-08 | $18.96 | $23.65 | 716,100 | — | — |
| 2026-01-07 | $17.92 | $22.35 | 696,500 | — | — |
| 2026-01-06 | $18.40 | $22.95 | 571,700 | — | — |
| 2026-01-05 | $17.63 | $21.99 | 468,100 | — | — |
| 2026-01-02 | $17.50 | $21.83 | 370,800 | — | — |