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
- 1999-10-19 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 | — | — | — | $14.68 | 716 |
| 2026-09-03 | — | — | — | $14.30 | 455 |
| 2026-09-02 | — | — | — | $14.41 | 711 |
| 2026-09-01 | — | — | — | $14.37 | 429 |
| 2026-08-31 | — | — | — | $14.49 | 5,421 |
| 2026-08-28 | — | — | — | $14.77 | 575 |
| 2026-08-27 | $14.79 | $15.97 | 20,300 | $14.62 | 508 |
| 2026-08-26 | $14.77 | $15.95 | 19,800 | $14.64 | 302 |
| 2026-08-25 | $14.45 | $15.60 | 13,500 | $14.38 | 642 |
| 2026-08-24 | $14.28 | $15.42 | 9,200 | $14.36 | 209 |
| 2026-08-21 | $14.66 | $15.83 | 19,100 | $14.51 | 347 |
| 2026-08-20 | $14.26 | $15.40 | 19,400 | $14.40 | 218 |
| 2026-08-19 | $14.47 | $15.62 | 26,100 | $14.72 | 685 |
| 2026-08-18 | $15.06 | $16.26 | 6,700 | $15.43 | 211 |
| 2026-08-17 | $15.50 | $16.74 | 15,700 | $15.63 | 431 |
| 2026-08-14 | $15.57 | $16.81 | 26,100 | $15.50 | 827 |
| 2026-08-13 | $15.85 | $17.11 | 24,600 | $15.74 | 1,939 |
| 2026-08-12 | $15.70 | $16.95 | 29,300 | $15.47 | 779 |
| 2026-08-11 | $15.54 | $16.78 | 80,400 | $15.47 | 2,285 |
| 2026-08-10 | $15.64 | $16.89 | 14,900 | $15.79 | 572 |
| 2026-08-07 | $15.80 | $17.06 | 31,000 | $15.97 | 1,077 |
| 2026-08-06 | $15.79 | $17.05 | 20,200 | $15.85 | 643 |
| 2026-08-05 | $15.67 | $16.92 | 18,600 | $15.84 | 450 |
| 2026-08-04 | $15.72 | $16.97 | 54,500 | $15.61 | 826 |
| 2026-08-03 | $15.31 | $16.53 | 72,400 | $14.40 | 1,078 |
| 2026-07-31 | $14.64 | $15.81 | 69,500 | $14.44 | 1,361 |
| 2026-07-30 | $14.58 | $15.74 | 28,200 | $14.33 | 435 |
| 2026-07-29 | $14.01 | $15.13 | 31,100 | $14.08 | 831 |
| 2026-07-28 | $14.16 | $15.29 | 54,500 | $14.31 | 8,650 |
| 2026-07-27 | $14.52 | $15.68 | 63,500 | $14.68 | 1,658 |
| 2026-07-24 | $14.11 | $15.24 | 29,100 | $14.35 | 2,302 |
| 2026-07-23 | $14.17 | $15.30 | 25,600 | $14.68 | 905 |
| 2026-07-22 | $14.60 | $15.76 | 32,000 | $14.62 | 1,413 |
| 2026-07-21 | $14.79 | $15.97 | 33,400 | $14.55 | 1,104 |
| 2026-07-20 | $14.04 | $15.16 | 30,900 | $13.78 | 1,244 |
| 2026-07-17 | $14.01 | $15.13 | 53,300 | — | — |
| 2026-07-16 | $14.69 | $15.86 | 32,300 | — | — |
| 2026-07-15 | $14.34 | $15.48 | 95,200 | — | — |
| 2026-07-14 | $14.96 | $16.15 | 42,600 | — | — |
| 2026-07-13 | $15.03 | $16.23 | 29,000 | — | — |
| 2026-07-10 | $15.77 | $17.03 | 20,700 | — | — |
| 2026-07-09 | $15.45 | $16.68 | 11,100 | — | — |
| 2026-07-08 | $15.12 | $16.33 | 25,900 | — | — |
| 2026-07-07 | $14.59 | $15.75 | 46,000 | — | — |
| 2026-07-06 | $15.25 | $16.47 | 33,000 | — | — |
| 2026-07-02 | $15.32 | $16.54 | 70,500 | — | — |
| 2026-07-01 | $16.61 | $17.93 | 62,900 | — | — |
| 2026-06-30 | $16.61 | $17.93 | 76,700 | — | — |
| 2026-06-29 | $16.14 | $17.43 | 70,100 | — | — |
| 2026-06-26 | $15.69 | $16.94 | 89,600 | — | — |
| 2026-06-25 | $14.99 | $16.19 | 69,500 | — | — |
| 2026-06-24 | $14.84 | $16.02 | 90,300 | — | — |
| 2026-06-23 | $16.00 | $17.28 | 86,700 | — | — |
| 2026-06-22 | $15.49 | $16.73 | 55,100 | — | — |
| 2026-06-18 | $15.20 | $16.41 | 82,400 | — | — |
| 2026-06-17 | $15.26 | $16.48 | 99,100 | — | — |
| 2026-06-16 | $16.00 | $17.28 | 194,300 | — | — |
| 2026-06-15 | $16.59 | $17.91 | 64,600 | — | — |
| 2026-06-12 | $16.05 | $17.33 | 60,800 | — | — |
| 2026-06-11 | $16.24 | $17.53 | 74,200 | — | — |
| 2026-06-10 | $15.33 | $16.55 | 97,100 | — | — |
| 2026-06-09 | $16.12 | $17.41 | 142,100 | — | — |
| 2026-06-08 | $15.79 | $17.05 | 128,400 | — | — |
| 2026-06-05 | $14.56 | $15.72 | 185,600 | — | — |
| 2026-06-04 | $16.96 | $18.31 | 92,900 | — | — |
| 2026-06-03 | $16.01 | $17.29 | 113,300 | — | — |
| 2026-06-02 | $17.24 | $18.61 | 82,500 | — | — |
| 2026-06-01 | $17.17 | $18.54 | 100,700 | — | — |
| 2026-05-29 | $16.82 | $18.16 | 39,400 | — | — |
| 2026-05-28 | $17.09 | $18.45 | 133,700 | — | — |
| 2026-05-27 | $16.47 | $17.78 | 67,800 | — | — |
| 2026-05-26 | $16.57 | $17.89 | 65,000 | — | — |
| 2026-05-22 | $16.14 | $17.43 | 34,000 | — | — |
| 2026-05-21 | $15.74 | $17.00 | 47,600 | — | — |
| 2026-05-20 | $16.32 | $17.62 | 33,700 | — | — |
| 2026-05-19 | $15.92 | $17.19 | 70,900 | — | — |
| 2026-05-18 | $16.04 | $17.32 | 77,700 | — | — |
| 2026-05-15 | $15.73 | $16.98 | 34,600 | — | — |
| 2026-05-14 | $16.47 | $17.78 | 42,800 | — | — |
| 2026-05-13 | $16.18 | $17.47 | 34,900 | — | — |
| 2026-05-12 | $15.88 | $17.15 | 93,000 | — | — |
| 2026-05-11 | $16.33 | $17.63 | 163,600 | — | — |
| 2026-05-08 | $16.34 | $17.64 | 84,300 | — | — |
| 2026-05-07 | $15.88 | $17.15 | 109,600 | — | — |
| 2026-05-06 | $15.27 | $16.49 | 55,600 | — | — |
| 2026-05-05 | $14.64 | $15.81 | 26,900 | — | — |
| 2026-05-04 | $14.66 | $15.83 | 59,600 | — | — |
| 2026-05-01 | $15.64 | $16.89 | 37,800 | — | — |
| 2026-04-30 | $15.41 | $16.64 | 58,500 | — | — |
| 2026-04-29 | $15.04 | $16.24 | 16,500 | — | — |
| 2026-04-28 | $15.15 | $16.36 | 29,100 | — | — |
| 2026-04-27 | $14.86 | $16.04 | 43,300 | — | — |
| 2026-04-24 | $15.40 | $16.63 | 37,900 | — | — |
| 2026-04-23 | $15.60 | $16.84 | 67,900 | — | — |
| 2026-04-22 | $15.57 | $16.81 | 81,200 | — | — |
| 2026-04-21 | $14.65 | $15.82 | 62,800 | — | — |
| 2026-04-20 | $14.86 | $16.04 | 162,300 | — | — |
| 2026-04-17 | $13.42 | $14.49 | 41,800 | — | — |
| 2026-04-16 | $13.68 | $14.77 | 69,900 | — | — |
| 2026-04-15 | $13.14 | $14.19 | 73,000 | — | — |
| 2026-04-14 | $12.96 | $13.99 | 96,700 | — | — |
| 2026-04-13 | $12.96 | $13.99 | 200,400 | — | — |
| 2026-04-10 | $13.77 | $14.87 | 59,600 | — | — |
| 2026-04-09 | $13.84 | $14.94 | 31,600 | — | — |
| 2026-04-08 | $13.80 | $14.90 | 30,400 | — | — |
| 2026-04-07 | $13.19 | $14.24 | 19,800 | — | — |
| 2026-04-06 | $13.48 | $14.55 | 23,800 | — | — |
| 2026-04-02 | $13.74 | $14.84 | 20,000 | — | — |
| 2026-04-01 | $13.57 | $14.65 | 41,900 | — | — |
| 2026-03-31 | $12.79 | $13.81 | 53,000 | — | — |
| 2026-03-30 | $12.41 | $13.40 | 71,100 | — | — |
| 2026-03-27 | $12.90 | $13.93 | 73,500 | — | — |
| 2026-03-26 | $13.31 | $14.37 | 55,100 | — | — |
| 2026-03-25 | $14.06 | $15.18 | 51,600 | — | — |
| 2026-03-24 | $13.87 | $14.98 | 42,300 | — | — |
| 2026-03-23 | $14.29 | $15.43 | 48,600 | — | — |
| 2026-03-20 | $13.89 | $15.00 | 62,500 | — | — |
| 2026-03-19 | $14.21 | $15.34 | 32,000 | — | — |
| 2026-03-18 | $14.56 | $15.72 | 49,500 | — | — |
| 2026-03-17 | $14.04 | $15.16 | 31,200 | — | — |
| 2026-03-16 | $13.53 | $14.61 | 31,100 | — | — |
| 2026-03-13 | $13.76 | $14.86 | 71,600 | — | — |
| 2026-03-12 | $13.85 | $14.95 | 91,100 | — | — |
| 2026-03-11 | $14.22 | $15.35 | 47,300 | — | — |
| 2026-03-10 | $14.42 | $15.57 | 29,700 | — | — |
| 2026-03-09 | $13.95 | $15.06 | 50,900 | — | — |
| 2026-03-06 | $14.16 | $15.29 | 21,800 | — | — |
| 2026-03-05 | $14.45 | $15.60 | 59,600 | — | — |
| 2026-03-04 | $14.77 | $15.95 | 53,100 | — | — |
| 2026-03-03 | $14.01 | $15.13 | 74,100 | — | — |
| 2026-03-02 | $14.86 | $16.04 | 117,600 | — | — |
| 2026-02-27 | $15.67 | $16.92 | 47,500 | — | — |
| 2026-02-26 | $16.05 | $17.33 | 45,400 | — | — |
| 2026-02-25 | $16.20 | $17.49 | 43,500 | — | — |
| 2026-02-24 | $16.38 | $17.69 | 302,400 | — | — |
| 2026-02-23 | $15.35 | $16.57 | 59,800 | — | — |
| 2026-02-20 | $15.66 | $16.91 | 70,500 | — | — |
| 2026-02-19 | $15.05 | $16.25 | 54,600 | — | — |
| 2026-02-18 | $14.91 | $16.10 | 80,400 | — | — |
| 2026-02-17 | $15.18 | $16.39 | 58,100 | — | — |
| 2026-02-13 | $15.05 | $16.25 | 22,500 | — | — |
| 2026-02-12 | $14.54 | $15.70 | 13,900 | — | — |
| 2026-02-11 | $14.79 | $15.97 | 19,200 | — | — |
| 2026-02-10 | $14.59 | $15.75 | 26,800 | — | — |
| 2026-02-09 | $14.73 | $15.90 | 41,800 | — | — |
| 2026-02-06 | $14.53 | $15.69 | 77,500 | — | — |
| 2026-02-05 | $13.34 | $14.40 | 64,900 | — | — |
| 2026-02-04 | $14.51 | $15.67 | 131,400 | — | — |
| 2026-02-03 | $15.40 | $16.63 | 98,700 | — | — |
| 2026-02-02 | $15.47 | $16.70 | 89,300 | — | — |
| 2026-01-30 | $14.73 | $15.90 | 80,200 | — | — |
| 2026-01-29 | $14.75 | $15.93 | 122,600 | — | — |
| 2026-01-28 | $14.39 | $15.54 | 110,500 | — | — |
| 2026-01-27 | $14.76 | $15.94 | 78,900 | — | — |
| 2026-01-26 | $14.98 | $16.17 | 59,000 | — | — |
| 2026-01-23 | $14.85 | $16.03 | 124,400 | — | — |
| 2026-01-22 | $15.52 | $16.76 | 119,800 | — | — |
| 2026-01-21 | $14.63 | $15.80 | 82,900 | — | — |
| 2026-01-20 | $14.32 | $15.46 | 77,400 | — | — |
| 2026-01-16 | $14.27 | $15.41 | 173,400 | — | — |
| 2026-01-15 | $14.75 | $15.93 | 225,700 | — | — |
| 2026-01-14 | $13.91 | $15.02 | 131,200 | — | — |
| 2026-01-13 | $12.94 | $13.97 | 215,000 | — | — |
| 2026-01-12 | $15.00 | $16.20 | 191,200 | — | — |
| 2026-01-09 | $14.99 | $16.19 | 156,400 | — | — |
| 2026-01-08 | $14.57 | $15.73 | 120,400 | — | — |
| 2026-01-07 | $13.47 | $14.54 | 103,900 | — | — |
| 2026-01-06 | $12.55 | $13.55 | 28,600 | — | — |
| 2026-01-05 | $12.53 | $13.53 | 19,300 | — | — |
| 2026-01-02 | $12.29 | $13.27 | 20,800 | — | — |