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
- 1996-04-30 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 | — | — | — | $10.67 | 503 |
| 2026-09-03 | — | — | — | $10.95 | 2,006 |
| 2026-09-02 | — | — | — | $10.63 | 1,829 |
| 2026-09-01 | — | — | — | $10.67 | 3,642 |
| 2026-08-31 | — | — | — | $10.29 | 3,123 |
| 2026-08-28 | — | — | — | $10.05 | 2,761 |
| 2026-08-27 | $9.97 | $10.85 | 144,700 | $9.72 | 4,260 |
| 2026-08-26 | $9.09 | $9.89 | 60,500 | $8.97 | 1,278 |
| 2026-08-25 | $9.01 | $9.80 | 80,100 | $9.17 | 1,215 |
| 2026-08-24 | $9.27 | $10.08 | 38,900 | $9.24 | 1,808 |
| 2026-08-21 | $9.24 | $10.05 | 118,500 | $9.73 | 595 |
| 2026-08-20 | $9.88 | $10.75 | 119,800 | $10.45 | 1,885 |
| 2026-08-19 | $10.23 | $11.13 | 52,600 | $10.62 | 599 |
| 2026-08-18 | $10.23 | $11.13 | 48,600 | $10.99 | 668 |
| 2026-08-17 | $10.78 | $11.73 | 67,900 | $11.13 | 602 |
| 2026-08-14 | $11.23 | $12.22 | 73,900 | $12.32 | 1,985 |
| 2026-08-13 | $11.98 | $13.03 | 104,700 | $12.61 | 3,144 |
| 2026-08-12 | $12.50 | $13.60 | 116,500 | $12.90 | 4,103 |
| 2026-08-11 | $12.79 | $13.91 | 52,700 | $13.06 | 1,698 |
| 2026-08-10 | $12.78 | $13.90 | 73,600 | $14.90 | 2,836 |
| 2026-08-07 | $15.68 | $17.06 | 70,600 | $14.33 | 2,319 |
| 2026-08-06 | $14.07 | $15.31 | 91,400 | $14.08 | 5,724 |
| 2026-08-05 | $14.12 | $15.36 | 80,500 | $14.35 | 2,297 |
| 2026-08-04 | $14.54 | $15.82 | 86,400 | $13.78 | 3,960 |
| 2026-08-03 | $13.75 | $14.96 | 206,800 | $14.94 | 4,351 |
| 2026-07-31 | $15.44 | $16.80 | 672,600 | $11.16 | 19,833 |
| 2026-07-30 | $9.70 | $10.55 | 67,000 | $9.31 | 2,493 |
| 2026-07-29 | $9.33 | $10.15 | 63,500 | $9.24 | 1,114 |
| 2026-07-28 | $9.08 | $9.88 | 97,800 | $8.82 | 4,455 |
| 2026-07-27 | $8.57 | $9.32 | 150,300 | $8.84 | 4,227 |
| 2026-07-24 | $8.71 | $9.47 | 121,500 | $8.99 | 1,741 |
| 2026-07-23 | $9.04 | $9.83 | 139,500 | $9.53 | 1,776 |
| 2026-07-22 | $9.39 | $10.21 | 123,200 | $9.95 | 1,053 |
| 2026-07-21 | $9.86 | $10.73 | 64,000 | $10.36 | 2,177 |
| 2026-07-20 | $10.25 | $11.15 | 33,100 | $10.41 | 2,038 |
| 2026-07-17 | $10.22 | $11.12 | 108,800 | — | — |
| 2026-07-16 | $9.94 | $10.81 | 100,200 | — | — |
| 2026-07-15 | $10.55 | $11.48 | 59,300 | — | — |
| 2026-07-14 | $10.47 | $11.39 | 135,100 | — | — |
| 2026-07-13 | $10.85 | $11.80 | 82,900 | — | — |
| 2026-07-10 | $10.89 | $11.85 | 90,400 | — | — |
| 2026-07-09 | $10.42 | $11.33 | 91,000 | — | — |
| 2026-07-08 | $10.64 | $11.57 | 41,200 | — | — |
| 2026-07-07 | $12.42 | $13.51 | 52,900 | — | — |
| 2026-07-06 | $12.74 | $13.86 | 32,200 | — | — |
| 2026-07-02 | $13.42 | $14.60 | 33,200 | — | — |
| 2026-07-01 | $13.78 | $14.99 | 29,500 | — | — |
| 2026-06-30 | $13.47 | $14.65 | 31,800 | — | — |
| 2026-06-29 | $13.88 | $15.10 | 34,900 | — | — |
| 2026-06-26 | $13.94 | $15.16 | 160,800 | — | — |
| 2026-06-25 | $13.34 | $14.51 | 16,200 | — | — |
| 2026-06-24 | $13.47 | $14.65 | 25,900 | — | — |
| 2026-06-23 | $13.67 | $14.87 | 29,700 | — | — |
| 2026-06-22 | $13.12 | $14.27 | 37,300 | — | — |
| 2026-06-18 | $13.33 | $14.50 | 44,500 | — | — |
| 2026-06-17 | $12.74 | $13.86 | 31,000 | — | — |
| 2026-06-16 | $13.00 | $14.14 | 25,800 | — | — |
| 2026-06-15 | $13.34 | $14.51 | 22,900 | — | — |
| 2026-06-12 | $13.36 | $14.53 | 29,600 | — | — |
| 2026-06-11 | $13.24 | $14.40 | 22,700 | — | — |
| 2026-06-10 | $13.47 | $14.65 | 25,300 | — | — |
| 2026-06-09 | $13.54 | $14.73 | 23,700 | — | — |
| 2026-06-08 | $13.20 | $14.36 | 38,500 | — | — |
| 2026-06-05 | $13.64 | $14.84 | 34,300 | — | — |
| 2026-06-04 | $13.69 | $14.89 | 37,800 | — | — |
| 2026-06-03 | $13.30 | $14.47 | 68,000 | — | — |
| 2026-06-02 | $14.66 | $15.95 | 15,700 | — | — |
| 2026-06-01 | $15.16 | $16.49 | 16,800 | — | — |
| 2026-05-29 | $15.16 | $16.49 | 15,000 | — | — |
| 2026-05-28 | $15.10 | $16.43 | 16,500 | — | — |
| 2026-05-27 | $15.01 | $16.33 | 19,700 | — | — |
| 2026-05-26 | $14.98 | $16.30 | 27,600 | — | — |
| 2026-05-22 | $15.02 | $16.34 | 16,000 | — | — |
| 2026-05-21 | $15.03 | $16.35 | 25,900 | — | — |
| 2026-05-20 | $15.01 | $16.33 | 21,500 | — | — |
| 2026-05-19 | $14.83 | $16.13 | 31,300 | — | — |
| 2026-05-18 | $15.16 | $16.49 | 11,800 | — | — |
| 2026-05-15 | $14.64 | $15.93 | 20,700 | — | — |
| 2026-05-14 | $15.15 | $16.48 | 24,500 | — | — |
| 2026-05-13 | $14.80 | $16.10 | 16,600 | — | — |
| 2026-05-12 | $14.78 | $16.08 | 13,200 | — | — |
| 2026-05-11 | $14.66 | $15.95 | 22,500 | — | — |
| 2026-05-08 | $15.27 | $16.61 | 22,000 | — | — |
| 2026-05-07 | $16.07 | $17.48 | 23,500 | — | — |
| 2026-05-06 | $15.06 | $16.38 | 23,500 | — | — |
| 2026-05-05 | $15.39 | $16.74 | 21,400 | — | — |
| 2026-05-04 | $15.13 | $16.46 | 29,500 | — | — |
| 2026-05-01 | $15.83 | $17.22 | 22,200 | — | — |
| 2026-04-30 | $15.73 | $17.11 | 19,500 | — | — |
| 2026-04-29 | $15.66 | $17.04 | 18,600 | — | — |
| 2026-04-28 | $16.34 | $17.77 | 17,000 | — | — |
| 2026-04-27 | $16.57 | $18.03 | 21,300 | — | — |
| 2026-04-24 | $16.95 | $18.44 | 19,400 | — | — |
| 2026-04-23 | $16.43 | $17.87 | 13,900 | — | — |
| 2026-04-22 | $16.79 | $18.26 | 21,400 | — | — |
| 2026-04-21 | $16.44 | $17.88 | 48,700 | — | — |
| 2026-04-20 | $17.53 | $19.07 | 22,700 | — | — |
| 2026-04-17 | $17.63 | $19.18 | 21,800 | — | — |
| 2026-04-16 | $16.96 | $18.45 | 23,600 | — | — |
| 2026-04-15 | $16.85 | $18.33 | 20,700 | — | — |
| 2026-04-14 | $16.49 | $17.94 | 21,300 | — | — |
| 2026-04-13 | $16.04 | $17.45 | 58,700 | — | — |
| 2026-04-10 | $15.36 | $16.71 | 44,000 | — | — |
| 2026-04-09 | $17.22 | $18.73 | 42,500 | — | — |
| 2026-04-08 | $17.63 | $19.18 | 27,200 | — | — |
| 2026-04-07 | $17.65 | $19.20 | 34,000 | — | — |
| 2026-04-06 | $17.73 | $19.29 | 13,900 | — | — |
| 2026-04-02 | $17.83 | $19.40 | 9,800 | — | — |
| 2026-04-01 | $17.52 | $19.06 | 25,600 | — | — |
| 2026-03-31 | $17.16 | $18.67 | 42,500 | — | — |
| 2026-03-30 | $16.96 | $18.45 | 43,800 | — | — |
| 2026-03-27 | $16.06 | $17.47 | 39,300 | — | — |
| 2026-03-26 | $16.33 | $17.76 | 32,700 | — | — |
| 2026-03-25 | $16.19 | $17.61 | 32,500 | — | — |
| 2026-03-24 | $16.01 | $17.42 | 30,800 | — | — |
| 2026-03-23 | $16.20 | $17.62 | 48,600 | — | — |
| 2026-03-20 | $15.94 | $17.34 | 59,500 | — | — |
| 2026-03-19 | $16.19 | $17.61 | 29,900 | — | — |
| 2026-03-18 | $15.68 | $17.06 | 42,500 | — | — |
| 2026-03-17 | $15.98 | $17.38 | 41,200 | — | — |
| 2026-03-16 | $16.12 | $17.54 | 24,500 | — | — |
| 2026-03-13 | $15.76 | $17.14 | 56,400 | — | — |
| 2026-03-12 | $15.42 | $16.77 | 46,200 | — | — |
| 2026-03-11 | $15.82 | $17.21 | 24,900 | — | — |
| 2026-03-10 | $16.05 | $17.46 | 41,200 | — | — |
| 2026-03-09 | $17.81 | $19.37 | 39,100 | — | — |
| 2026-03-06 | $17.74 | $19.30 | 39,400 | — | — |
| 2026-03-05 | $17.66 | $19.21 | 45,200 | — | — |
| 2026-03-04 | $17.77 | $19.33 | 70,600 | — | — |
| 2026-03-03 | $17.89 | $19.46 | 70,300 | — | — |
| 2026-03-02 | $18.33 | $19.94 | 24,900 | — | — |
| 2026-02-27 | $18.16 | $19.75 | 23,300 | — | — |
| 2026-02-26 | $17.93 | $19.50 | 35,200 | — | — |
| 2026-02-25 | $18.67 | $20.31 | 15,000 | — | — |
| 2026-02-24 | $18.49 | $20.11 | 20,300 | — | — |
| 2026-02-23 | $18.10 | $19.69 | 33,300 | — | — |
| 2026-02-20 | $17.57 | $19.11 | 22,400 | — | — |
| 2026-02-19 | $17.56 | $19.10 | 21,700 | — | — |
| 2026-02-18 | $17.36 | $18.88 | 33,500 | — | — |
| 2026-02-17 | $17.97 | $19.55 | 13,600 | — | — |
| 2026-02-13 | $18.74 | $20.39 | 17,400 | — | — |
| 2026-02-12 | $17.75 | $19.31 | 22,300 | — | — |
| 2026-02-11 | $18.61 | $20.24 | 27,100 | — | — |
| 2026-02-10 | $19.66 | $21.39 | 18,600 | — | — |
| 2026-02-09 | $19.90 | $21.65 | 31,200 | — | — |
| 2026-02-06 | $21.51 | $23.40 | 36,900 | — | — |
| 2026-02-05 | $20.64 | $22.45 | 21,700 | — | — |
| 2026-02-04 | $21.20 | $23.06 | 30,300 | — | — |
| 2026-02-03 | $22.00 | $23.93 | 21,400 | — | — |
| 2026-02-02 | $22.54 | $24.52 | 30,200 | — | — |
| 2026-01-30 | $22.22 | $24.17 | 32,200 | — | — |
| 2026-01-29 | $22.51 | $24.49 | 15,100 | — | — |
| 2026-01-28 | $22.29 | $24.25 | 19,000 | — | — |
| 2026-01-27 | $24.01 | $26.12 | 16,200 | — | — |
| 2026-01-26 | $23.76 | $25.85 | 30,400 | — | — |
| 2026-01-23 | $24.57 | $26.73 | 6,900 | — | — |
| 2026-01-22 | $24.69 | $26.86 | 22,400 | — | — |
| 2026-01-21 | $24.83 | $27.01 | 14,900 | — | — |
| 2026-01-20 | $24.19 | $26.31 | 25,600 | — | — |
| 2026-01-16 | $24.74 | $26.91 | 13,200 | — | — |
| 2026-01-15 | $24.51 | $26.66 | 21,600 | — | — |
| 2026-01-14 | $24.90 | $27.09 | 14,600 | — | — |
| 2026-01-13 | $24.66 | $26.83 | 13,800 | — | — |
| 2026-01-12 | $23.85 | $25.94 | 20,300 | — | — |
| 2026-01-09 | $23.50 | $25.56 | 10,900 | — | — |
| 2026-01-08 | $23.62 | $25.69 | 16,000 | — | — |
| 2026-01-07 | $21.62 | $23.52 | 10,800 | — | — |
| 2026-01-06 | $21.55 | $23.44 | 27,300 | — | — |
| 2026-01-05 | $21.34 | $23.21 | 15,300 | — | — |
| 2026-01-02 | $22.03 | $23.96 | 15,000 | — | — |