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
- 1994-12-09 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 | — | — | — | $13.33 | 38,993 |
| 2026-09-03 | — | — | — | $13.62 | 12,768 |
| 2026-09-02 | — | — | — | $13.22 | 10,786 |
| 2026-09-01 | — | — | — | $13.40 | 5,494 |
| 2026-08-31 | — | — | — | $13.07 | 4,219 |
| 2026-08-28 | — | — | — | $13.09 | 3,986 |
| 2026-08-27 | $13.03 | $38.93 | 201,300 | $13.34 | 7,070 |
| 2026-08-26 | $13.36 | $39.91 | 110,600 | $13.41 | 3,350 |
| 2026-08-25 | $13.52 | $40.39 | 121,500 | $13.60 | 3,952 |
| 2026-08-24 | $13.55 | $40.48 | 184,200 | $13.10 | 5,545 |
| 2026-08-21 | $13.14 | $39.25 | 136,600 | $13.40 | 4,502 |
| 2026-08-20 | $13.20 | $39.43 | 259,300 | $13.17 | 18,279 |
| 2026-08-19 | $13.21 | $39.46 | 265,800 | $13.11 | 13,034 |
| 2026-08-18 | $13.10 | $39.13 | 302,800 | $13.40 | 12,690 |
| 2026-08-17 | $13.32 | $39.79 | 202,700 | $13.16 | 11,468 |
| 2026-08-14 | $13.34 | $39.85 | 117,400 | $13.40 | 7,835 |
| 2026-08-13 | $13.36 | $39.91 | 167,100 | $13.54 | 6,912 |
| 2026-08-12 | $13.50 | $40.33 | 285,500 | $13.41 | 11,506 |
| 2026-08-11 | $13.50 | $40.33 | 375,300 | $14.34 | 20,614 |
| 2026-08-10 | $14.30 | $42.72 | 390,700 | $13.88 | 12,951 |
| 2026-08-07 | $13.83 | $41.32 | 318,000 | $13.89 | 32,485 |
| 2026-08-06 | $13.80 | $41.23 | 123,500 | $13.68 | 7,772 |
| 2026-08-05 | $13.76 | $41.11 | 123,500 | $13.54 | 11,956 |
| 2026-08-04 | $13.68 | $40.87 | 389,400 | $13.89 | 34,408 |
| 2026-08-03 | $13.89 | $41.49 | 140,100 | $14.04 | 9,657 |
| 2026-07-31 | $14.00 | $41.82 | 285,200 | $13.86 | 12,971 |
| 2026-07-30 | $13.90 | $41.52 | 141,600 | $13.70 | 8,556 |
| 2026-07-29 | $13.55 | $40.48 | 172,000 | $13.61 | 15,316 |
| 2026-07-28 | $13.60 | $40.63 | 194,100 | $13.71 | 12,842 |
| 2026-07-27 | $13.98 | $41.76 | 247,900 | $13.96 | 11,718 |
| 2026-07-24 | $13.67 | $40.84 | 267,900 | $13.62 | 16,961 |
| 2026-07-23 | $13.62 | $40.69 | 254,000 | $13.53 | 18,135 |
| 2026-07-22 | $13.99 | $41.79 | 382,000 | $13.69 | 33,164 |
| 2026-07-21 | $13.60 | $40.63 | 186,700 | $13.45 | 10,804 |
| 2026-07-20 | $13.17 | $39.34 | 151,100 | $13.02 | 6,014 |
| 2026-07-17 | $13.12 | $39.19 | 140,100 | — | — |
| 2026-07-16 | $13.31 | $39.76 | 186,500 | — | — |
| 2026-07-15 | $13.78 | $41.17 | 153,200 | — | — |
| 2026-07-14 | $13.85 | $41.38 | 235,900 | — | — |
| 2026-07-13 | $13.47 | $40.24 | 234,500 | — | — |
| 2026-07-10 | $13.55 | $40.48 | 268,700 | — | — |
| 2026-07-09 | $13.05 | $38.99 | 266,500 | — | — |
| 2026-07-08 | $12.97 | $38.75 | 218,400 | — | — |
| 2026-07-07 | $12.95 | $38.69 | 262,000 | — | — |
| 2026-07-06 | $13.02 | $38.90 | 238,800 | — | — |
| 2026-07-02 | $12.55 | $37.49 | 316,300 | — | — |
| 2026-07-01 | $12.67 | $37.85 | 264,400 | — | — |
| 2026-06-30 | $13.00 | $38.84 | 451,000 | — | — |
| 2026-06-29 | $12.88 | $38.48 | 404,200 | — | — |
| 2026-06-26 | $12.83 | $38.33 | 355,300 | — | — |
| 2026-06-25 | $12.75 | $38.09 | 588,900 | — | — |
| 2026-06-24 | $12.74 | $38.06 | 688,400 | — | — |
| 2026-06-23 | $13.03 | $38.93 | 736,900 | — | — |
| 2026-06-22 | $13.19 | $39.40 | 1,456,400 | — | — |
| 2026-06-18 | $13.75 | $41.08 | 1,918,100 | — | — |
| 2026-06-17 | $14.57 | $43.53 | 1,156,800 | — | — |
| 2026-06-16 | $14.87 | $44.42 | 640,400 | — | — |
| 2026-06-15 | $15.11 | $45.14 | 376,400 | — | — |
| 2026-06-12 | $15.26 | $45.59 | 552,400 | — | — |
| 2026-06-11 | $15.98 | $47.74 | 2,001,900 | — | — |
| 2026-06-10 | $14.23 | $42.51 | 534,600 | — | — |
| 2026-06-09 | $14.02 | $41.88 | 594,800 | — | — |
| 2026-06-08 | $13.37 | $39.94 | 297,100 | — | — |
| 2026-06-05 | $13.24 | $39.55 | 655,100 | — | — |
| 2026-06-04 | $13.23 | $39.52 | 344,700 | — | — |
| 2026-06-03 | $13.25 | $39.58 | 430,300 | — | — |
| 2026-06-02 | $13.86 | $41.40 | 440,500 | — | — |
| 2026-06-01 | $14.52 | $43.38 | 872,100 | — | — |
| 2026-05-29 | $14.71 | $43.94 | 1,256,700 | — | — |
| 2026-05-28 | $13.81 | $41.26 | 763,500 | — | — |
| 2026-05-27 | $13.98 | $41.76 | 1,919,900 | — | — |
| 2026-05-26 | $12.74 | $38.06 | 546,200 | — | — |
| 2026-05-22 | $11.86 | $35.43 | 89,400 | — | — |
| 2026-05-21 | $11.87 | $35.46 | 440,400 | — | — |
| 2026-05-20 | $11.70 | $34.95 | 496,700 | — | — |
| 2026-05-19 | $11.58 | $34.59 | 278,600 | — | — |
| 2026-05-18 | $11.92 | $35.61 | 796,900 | — | — |
| 2026-05-15 | $11.82 | $35.31 | 506,900 | — | — |
| 2026-05-14 | $12.41 | $37.07 | 902,200 | — | — |
| 2026-05-13 | $11.82 | $35.31 | 534,200 | — | — |
| 2026-05-12 | $11.69 | $34.92 | 461,800 | — | — |
| 2026-05-11 | $11.56 | $34.53 | 322,600 | — | — |
| 2026-05-08 | $11.82 | $35.31 | 810,500 | — | — |
| 2026-05-07 | $11.99 | $35.82 | 172,100 | — | — |
| 2026-05-06 | $12.29 | $36.71 | 222,700 | — | — |
| 2026-05-05 | $11.63 | $34.74 | 146,600 | — | — |
| 2026-05-04 | $11.78 | $35.19 | 111,800 | — | — |
| 2026-05-01 | $11.85 | $35.40 | 226,900 | — | — |
| 2026-04-30 | $11.94 | $35.67 | 276,500 | — | — |
| 2026-04-29 | $12.20 | $36.45 | 598,400 | — | — |
| 2026-04-28 | $11.19 | $33.43 | 171,000 | — | — |
| 2026-04-27 | $11.22 | $33.52 | 265,500 | — | — |
| 2026-04-24 | $11.33 | $33.85 | 168,600 | — | — |
| 2026-04-23 | $11.57 | $34.56 | 257,600 | — | — |
| 2026-04-22 | $12.01 | $35.88 | 252,800 | — | — |
| 2026-04-21 | $12.01 | $35.88 | 224,400 | — | — |
| 2026-04-20 | $12.25 | $36.60 | 300,300 | — | — |
| 2026-04-17 | $11.94 | $35.67 | 232,900 | — | — |
| 2026-04-16 | $11.95 | $35.70 | 67,500 | — | — |
| 2026-04-15 | $11.87 | $35.46 | 112,600 | — | — |
| 2026-04-14 | $11.79 | $35.22 | 126,100 | — | — |
| 2026-04-13 | $11.61 | $34.68 | 173,600 | — | — |
| 2026-04-10 | $11.49 | $34.32 | 300,900 | — | — |
| 2026-04-09 | $11.58 | $34.59 | 904,100 | — | — |
| 2026-04-08 | $11.79 | $35.22 | 209,300 | — | — |
| 2026-04-07 | $11.46 | $34.24 | 135,100 | — | — |
| 2026-04-06 | $11.60 | $34.65 | 157,500 | — | — |
| 2026-04-02 | $11.75 | $35.10 | 434,800 | — | — |
| 2026-04-01 | $11.85 | $35.40 | 329,000 | — | — |
| 2026-03-31 | $11.69 | $34.92 | 644,900 | — | — |
| 2026-03-30 | $11.12 | $33.22 | 482,400 | — | — |
| 2026-03-27 | $11.16 | $33.34 | 316,200 | — | — |
| 2026-03-26 | $11.62 | $34.71 | 197,500 | — | — |
| 2026-03-25 | $12.05 | $36.00 | 358,800 | — | — |
| 2026-03-24 | $11.63 | $34.74 | 124,600 | — | — |
| 2026-03-23 | $11.60 | $34.65 | 140,000 | — | — |
| 2026-03-20 | $11.20 | $33.46 | 184,100 | — | — |
| 2026-03-19 | $11.48 | $34.29 | 181,500 | — | — |
| 2026-03-18 | $11.31 | $33.79 | 153,400 | — | — |
| 2026-03-17 | $11.48 | $34.29 | 341,100 | — | — |
| 2026-03-16 | $11.30 | $33.76 | 262,800 | — | — |
| 2026-03-13 | $11.42 | $34.12 | 206,500 | — | — |
| 2026-03-12 | $11.69 | $34.92 | 172,300 | — | — |
| 2026-03-11 | $12.28 | $36.68 | 389,300 | — | — |
| 2026-03-10 | $11.65 | $34.80 | 335,800 | — | — |
| 2026-03-09 | $11.12 | $33.22 | 203,900 | — | — |
| 2026-03-06 | $10.99 | $32.83 | 218,700 | — | — |
| 2026-03-05 | $11.10 | $33.16 | 277,100 | — | — |
| 2026-03-04 | $11.45 | $34.21 | 238,900 | — | — |
| 2026-03-03 | $10.90 | $32.56 | 227,000 | — | — |
| 2026-03-02 | $11.42 | $34.12 | 188,100 | — | — |
| 2026-02-27 | $11.68 | $34.89 | 377,700 | — | — |
| 2026-02-26 | $11.26 | $33.64 | 366,300 | — | — |
| 2026-02-25 | $11.16 | $33.34 | 238,500 | — | — |
| 2026-02-24 | $11.18 | $33.40 | 140,200 | — | — |
| 2026-02-23 | $10.99 | $32.83 | 138,900 | — | — |
| 2026-02-20 | $11.46 | $34.24 | 164,800 | — | — |
| 2026-02-19 | $11.35 | $33.91 | 303,600 | — | — |
| 2026-02-18 | $11.06 | $33.04 | 180,100 | — | — |
| 2026-02-17 | $11.36 | $33.94 | 146,700 | — | — |
| 2026-02-13 | $11.42 | $34.12 | 330,600 | — | — |
| 2026-02-12 | $11.57 | $34.56 | 590,500 | — | — |
| 2026-02-11 | $11.44 | $34.18 | 1,606,200 | — | — |
| 2026-02-10 | $12.55 | $37.49 | 255,500 | — | — |
| 2026-02-09 | $12.59 | $37.61 | 155,100 | — | — |
| 2026-02-06 | $12.01 | $35.88 | 286,000 | — | — |
| 2026-02-05 | $11.48 | $34.29 | 362,900 | — | — |
| 2026-02-04 | $12.14 | $36.27 | 175,600 | — | — |
| 2026-02-03 | $12.77 | $38.15 | 182,900 | — | — |
| 2026-02-02 | $13.09 | $39.10 | 146,900 | — | — |
| 2026-01-30 | $13.50 | $40.33 | 208,200 | — | — |
| 2026-01-29 | $13.63 | $40.72 | 400,300 | — | — |
| 2026-01-28 | $13.19 | $39.40 | 246,700 | — | — |
| 2026-01-27 | $13.38 | $39.97 | 255,100 | — | — |
| 2026-01-26 | $12.70 | $37.94 | 251,100 | — | — |
| 2026-01-23 | $12.76 | $38.12 | 300,200 | — | — |
| 2026-01-22 | $12.72 | $38.00 | 792,900 | — | — |
| 2026-01-21 | $11.25 | $33.61 | 331,700 | — | — |
| 2026-01-20 | $11.10 | $33.16 | 191,200 | — | — |
| 2026-01-16 | $10.93 | $32.65 | 142,300 | — | — |
| 2026-01-15 | $11.03 | $32.95 | 293,300 | — | — |
| 2026-01-14 | $10.80 | $32.26 | 235,000 | — | — |
| 2026-01-13 | $11.18 | $33.40 | 116,800 | — | — |
| 2026-01-12 | $11.52 | $34.41 | 351,600 | — | — |
| 2026-01-09 | $11.26 | $33.64 | 128,000 | — | — |
| 2026-01-08 | $11.35 | $33.91 | 93,800 | — | — |
| 2026-01-07 | $11.13 | $33.25 | 150,200 | — | — |
| 2026-01-06 | $11.41 | $34.09 | 295,800 | — | — |
| 2026-01-05 | $11.65 | $34.80 | 209,500 | — | — |
| 2026-01-02 | $11.54 | $34.47 | 196,500 | — | — |