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
- 1999-08-17 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 | — | — | — | $13.96 | 89,031 |
| 2026-09-03 | — | — | — | $12.82 | 37,993 |
| 2026-09-02 | — | — | — | $12.86 | 20,767 |
| 2026-09-01 | — | — | — | $12.70 | 26,863 |
| 2026-08-31 | — | — | — | $12.76 | 32,790 |
| 2026-08-28 | — | — | — | $13.07 | 29,827 |
| 2026-08-27 | $13.07 | $15.97 | 531,300 | $13.31 | 21,695 |
| 2026-08-26 | $13.37 | $16.34 | 362,400 | $13.45 | 22,349 |
| 2026-08-25 | $13.51 | $16.51 | 444,400 | $13.71 | 19,899 |
| 2026-08-24 | $13.65 | $16.68 | 593,500 | $14.07 | 17,295 |
| 2026-08-21 | $14.10 | $17.23 | 925,500 | $13.99 | 17,725 |
| 2026-08-20 | $13.91 | $17.00 | 676,900 | $14.07 | 31,727 |
| 2026-08-19 | $14.12 | $17.26 | 428,100 | $14.26 | 21,809 |
| 2026-08-18 | $14.17 | $17.32 | 401,100 | $14.15 | 23,420 |
| 2026-08-17 | $14.15 | $17.29 | 326,800 | $14.21 | 19,043 |
| 2026-08-14 | $14.33 | $17.51 | 289,100 | $14.27 | 12,265 |
| 2026-08-13 | $14.34 | $17.53 | 404,900 | $14.15 | 13,044 |
| 2026-08-12 | $14.19 | $17.34 | 475,500 | $14.34 | 22,453 |
| 2026-08-11 | $14.22 | $17.38 | 451,900 | $14.25 | 20,629 |
| 2026-08-10 | $14.21 | $17.37 | 368,500 | $14.21 | 17,862 |
| 2026-08-07 | $14.25 | $17.42 | 344,400 | $14.57 | 15,782 |
| 2026-08-06 | $14.55 | $17.78 | 343,600 | $14.86 | 19,266 |
| 2026-08-05 | $14.71 | $17.98 | 379,100 | $14.97 | 21,556 |
| 2026-08-04 | $14.97 | $18.30 | 396,700 | $14.96 | 18,070 |
| 2026-08-03 | $14.76 | $18.04 | 440,300 | $14.68 | 21,346 |
| 2026-07-31 | $14.55 | $17.78 | 364,200 | $14.86 | 20,527 |
| 2026-07-30 | $14.95 | $18.27 | 452,200 | $14.72 | 24,769 |
| 2026-07-29 | $14.50 | $17.72 | 391,500 | $14.75 | 25,041 |
| 2026-07-28 | $14.68 | $17.94 | 387,500 | $15.09 | 20,230 |
| 2026-07-27 | $14.89 | $18.20 | 450,500 | $14.84 | 40,742 |
| 2026-07-24 | $14.64 | $17.89 | 402,800 | $14.51 | 16,730 |
| 2026-07-23 | $14.43 | $17.64 | 467,400 | $14.48 | 20,540 |
| 2026-07-22 | $14.62 | $17.87 | 480,000 | $15.21 | 20,501 |
| 2026-07-21 | $15.19 | $18.56 | 629,100 | $14.96 | 25,346 |
| 2026-07-20 | $15.01 | $18.34 | 364,500 | $14.97 | 19,132 |
| 2026-07-17 | $14.86 | $18.16 | 402,400 | — | — |
| 2026-07-16 | $15.25 | $18.64 | 442,300 | — | — |
| 2026-07-15 | $14.93 | $18.25 | 511,200 | — | — |
| 2026-07-14 | $15.19 | $18.56 | 464,000 | — | — |
| 2026-07-13 | $15.66 | $19.14 | 569,300 | — | — |
| 2026-07-10 | $15.60 | $19.07 | 429,600 | — | — |
| 2026-07-09 | $15.51 | $18.96 | 493,700 | — | — |
| 2026-07-08 | $15.37 | $18.78 | 505,700 | — | — |
| 2026-07-07 | $15.44 | $18.87 | 495,100 | — | — |
| 2026-07-06 | $15.36 | $18.77 | 646,900 | — | — |
| 2026-07-02 | $14.95 | $18.27 | 726,900 | — | — |
| 2026-07-01 | $15.00 | $18.33 | 660,900 | — | — |
| 2026-06-30 | $15.04 | $18.22 | 863,400 | — | — |
| 2026-06-29 | $15.40 | $18.66 | 774,900 | — | — |
| 2026-06-26 | $15.23 | $18.45 | 1,501,100 | — | — |
| 2026-06-25 | $15.69 | $19.01 | 830,200 | — | — |
| 2026-06-24 | $16.12 | $19.53 | 972,400 | — | — |
| 2026-06-23 | $16.67 | $20.20 | 1,518,000 | — | — |
| 2026-06-22 | $16.45 | $19.93 | 2,094,600 | — | — |
| 2026-06-18 | $16.08 | $19.48 | 4,654,300 | — | — |
| 2026-06-17 | $13.73 | $16.63 | 2,125,800 | — | — |
| 2026-06-16 | $13.88 | $16.82 | 768,200 | — | — |
| 2026-06-15 | $14.35 | $17.39 | 548,800 | — | — |
| 2026-06-12 | $14.76 | $17.88 | 358,500 | — | — |
| 2026-06-11 | $14.65 | $17.75 | 845,400 | — | — |
| 2026-06-10 | $14.28 | $17.30 | 1,104,500 | — | — |
| 2026-06-09 | $14.85 | $17.99 | 980,400 | — | — |
| 2026-06-08 | $14.67 | $17.77 | 566,700 | — | — |
| 2026-06-05 | $14.82 | $17.96 | 366,900 | — | — |
| 2026-06-04 | $15.17 | $18.38 | 420,800 | — | — |
| 2026-06-03 | $14.87 | $18.02 | 559,100 | — | — |
| 2026-06-02 | $15.31 | $18.55 | 638,000 | — | — |
| 2026-06-01 | $15.14 | $18.34 | 445,700 | — | — |
| 2026-05-29 | $15.22 | $18.44 | 836,400 | — | — |
| 2026-05-28 | $15.22 | $18.44 | 786,500 | — | — |
| 2026-05-27 | $15.24 | $18.46 | 472,100 | — | — |
| 2026-05-26 | $15.24 | $18.46 | 403,500 | — | — |
| 2026-05-22 | $15.47 | $18.74 | 449,600 | — | — |
| 2026-05-21 | $15.31 | $18.55 | 366,800 | — | — |
| 2026-05-20 | $15.12 | $18.32 | 452,900 | — | — |
| 2026-05-19 | $15.19 | $18.40 | 294,600 | — | — |
| 2026-05-18 | $15.53 | $18.82 | 368,700 | — | — |
| 2026-05-15 | $15.34 | $18.59 | 548,800 | — | — |
| 2026-05-14 | $15.15 | $18.36 | 472,400 | — | — |
| 2026-05-13 | $14.64 | $17.74 | 497,000 | — | — |
| 2026-05-12 | $14.42 | $17.47 | 398,900 | — | — |
| 2026-05-11 | $14.40 | $17.45 | 474,200 | — | — |
| 2026-05-08 | $14.54 | $17.62 | 313,800 | — | — |
| 2026-05-07 | $14.73 | $17.85 | 489,700 | — | — |
| 2026-05-06 | $14.91 | $18.06 | 424,300 | — | — |
| 2026-05-05 | $15.19 | $18.40 | 321,300 | — | — |
| 2026-05-04 | $14.97 | $18.14 | 724,800 | — | — |
| 2026-05-01 | $15.57 | $18.86 | 286,800 | — | — |
| 2026-04-30 | $15.54 | $18.83 | 417,300 | — | — |
| 2026-04-29 | $15.41 | $18.67 | 499,400 | — | — |
| 2026-04-28 | $15.24 | $18.46 | 436,700 | — | — |
| 2026-04-27 | $15.20 | $18.42 | 432,400 | — | — |
| 2026-04-24 | $15.00 | $18.17 | 414,700 | — | — |
| 2026-04-23 | $15.15 | $18.36 | 377,100 | — | — |
| 2026-04-22 | $14.86 | $18.00 | 319,800 | — | — |
| 2026-04-21 | $14.89 | $18.04 | 555,100 | — | — |
| 2026-04-20 | $14.82 | $17.96 | 299,500 | — | — |
| 2026-04-17 | $14.85 | $17.99 | 390,700 | — | — |
| 2026-04-16 | $14.84 | $17.98 | 497,300 | — | — |
| 2026-04-15 | $14.82 | $17.96 | 336,900 | — | — |
| 2026-04-14 | $14.85 | $17.99 | 576,000 | — | — |
| 2026-04-13 | $14.64 | $17.74 | 816,900 | — | — |
| 2026-04-10 | $14.34 | $17.37 | 840,600 | — | — |
| 2026-04-09 | $14.49 | $17.56 | 1,177,500 | — | — |
| 2026-04-08 | $14.80 | $17.93 | 533,300 | — | — |
| 2026-04-07 | $14.89 | $18.04 | 574,700 | — | — |
| 2026-04-06 | $14.76 | $17.88 | 391,000 | — | — |
| 2026-04-02 | $14.86 | $18.00 | 669,300 | — | — |
| 2026-04-01 | $14.77 | $17.89 | 979,300 | — | — |
| 2026-03-31 | $14.33 | $17.36 | 462,300 | — | — |
| 2026-03-30 | $14.39 | $17.43 | 554,600 | — | — |
| 2026-03-27 | $14.66 | $17.76 | 475,100 | — | — |
| 2026-03-26 | $14.85 | $17.99 | 564,200 | — | — |
| 2026-03-25 | $15.07 | $18.26 | 649,300 | — | — |
| 2026-03-24 | $14.82 | $17.96 | 800,900 | — | — |
| 2026-03-23 | $14.42 | $17.47 | 718,200 | — | — |
| 2026-03-20 | $14.18 | $17.18 | 1,320,600 | — | — |
| 2026-03-19 | $14.19 | $17.19 | 788,700 | — | — |
| 2026-03-18 | $13.96 | $16.76 | 433,200 | — | — |
| 2026-03-17 | $14.11 | $16.94 | 403,400 | — | — |
| 2026-03-16 | $13.92 | $16.71 | 453,900 | — | — |
| 2026-03-13 | $13.80 | $16.56 | 560,600 | — | — |
| 2026-03-12 | $13.89 | $16.67 | 531,200 | — | — |
| 2026-03-11 | $14.01 | $16.82 | 574,800 | — | — |
| 2026-03-10 | $14.11 | $16.94 | 860,100 | — | — |
| 2026-03-09 | $14.24 | $17.09 | 1,448,200 | — | — |
| 2026-03-06 | $13.99 | $16.79 | 3,437,100 | — | — |
| 2026-03-05 | $11.79 | $14.15 | 519,400 | — | — |
| 2026-03-04 | $12.01 | $14.42 | 379,700 | — | — |
| 2026-03-03 | $11.86 | $14.24 | 375,200 | — | — |
| 2026-03-02 | $12.04 | $14.45 | 384,700 | — | — |
| 2026-02-27 | $11.90 | $14.28 | 454,100 | — | — |
| 2026-02-26 | $11.90 | $14.28 | 254,400 | — | — |
| 2026-02-25 | $11.76 | $14.12 | 240,400 | — | — |
| 2026-02-24 | $11.88 | $14.26 | 237,300 | — | — |
| 2026-02-23 | $11.64 | $13.97 | 396,400 | — | — |
| 2026-02-20 | $12.01 | $14.42 | 460,500 | — | — |
| 2026-02-19 | $12.01 | $14.42 | 323,200 | — | — |
| 2026-02-18 | $11.84 | $14.21 | 251,400 | — | — |
| 2026-02-17 | $11.73 | $14.08 | 406,500 | — | — |
| 2026-02-13 | $11.75 | $14.10 | 264,400 | — | — |
| 2026-02-12 | $11.68 | $14.02 | 400,300 | — | — |
| 2026-02-11 | $11.79 | $14.15 | 471,900 | — | — |
| 2026-02-10 | $11.78 | $14.14 | 350,800 | — | — |
| 2026-02-09 | $11.71 | $14.06 | 400,900 | — | — |
| 2026-02-06 | $11.68 | $14.02 | 594,700 | — | — |
| 2026-02-05 | $11.57 | $13.89 | 486,700 | — | — |
| 2026-02-04 | $11.63 | $13.96 | 1,036,900 | — | — |
| 2026-02-03 | $11.41 | $13.70 | 526,900 | — | — |
| 2026-02-02 | $11.12 | $13.35 | 395,000 | — | — |
| 2026-01-30 | $10.92 | $13.11 | 388,400 | — | — |
| 2026-01-29 | $10.94 | $13.13 | 379,300 | — | — |
| 2026-01-28 | $11.06 | $13.28 | 581,600 | — | — |
| 2026-01-27 | $11.37 | $13.65 | 707,600 | — | — |
| 2026-01-26 | $11.19 | $13.43 | 963,900 | — | — |
| 2026-01-23 | $10.56 | $12.67 | 546,800 | — | — |
| 2026-01-22 | $10.54 | $12.65 | 334,900 | — | — |
| 2026-01-21 | $10.67 | $12.81 | 464,900 | — | — |
| 2026-01-20 | $10.66 | $12.79 | 509,300 | — | — |
| 2026-01-16 | $10.72 | $12.87 | 330,500 | — | — |
| 2026-01-15 | $11.04 | $13.25 | 390,300 | — | — |
| 2026-01-14 | $10.87 | $13.05 | 474,100 | — | — |
| 2026-01-13 | $10.65 | $12.78 | 408,400 | — | — |
| 2026-01-12 | $10.53 | $12.64 | 690,200 | — | — |
| 2026-01-09 | $10.78 | $12.94 | 1,188,900 | — | — |
| 2026-01-08 | $10.62 | $12.75 | 864,900 | — | — |
| 2026-01-07 | $10.29 | $12.35 | 447,700 | — | — |
| 2026-01-06 | $10.25 | $12.30 | 389,300 | — | — |
| 2026-01-05 | $10.13 | $12.16 | 497,600 | — | — |
| 2026-01-02 | $9.98 | $11.98 | 435,300 | — | — |