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
- 1995-07-20 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 | — | — | — | $13.72 | 25,416 |
| 2026-09-03 | — | — | — | $13.45 | 12,992 |
| 2026-09-02 | — | — | — | $12.97 | 22,627 |
| 2026-09-01 | — | — | — | $13.20 | 19,358 |
| 2026-08-31 | — | — | — | $13.15 | 18,286 |
| 2026-08-28 | — | — | — | $12.99 | 15,057 |
| 2026-08-27 | $12.77 | $38.52 | 602,200 | $12.43 | 19,173 |
| 2026-08-26 | $12.25 | $36.95 | 843,300 | $13.15 | 44,067 |
| 2026-08-25 | $13.36 | $40.30 | 532,400 | $13.22 | 27,576 |
| 2026-08-24 | $13.35 | $40.27 | 432,000 | $13.20 | 25,437 |
| 2026-08-21 | $13.24 | $39.93 | 867,200 | $13.24 | 28,715 |
| 2026-08-20 | $13.18 | $39.75 | 439,300 | $12.99 | 15,600 |
| 2026-08-19 | $13.17 | $39.72 | 667,300 | $13.12 | 13,158 |
| 2026-08-18 | $12.97 | $39.12 | 552,300 | $12.95 | 29,842 |
| 2026-08-17 | $12.85 | $38.76 | 644,400 | $12.50 | 29,900 |
| 2026-08-14 | $12.47 | $37.61 | 353,700 | $12.18 | 15,715 |
| 2026-08-13 | $12.08 | $36.44 | 557,000 | $11.99 | 39,381 |
| 2026-08-12 | $11.78 | $35.53 | 491,800 | $11.35 | 19,328 |
| 2026-08-11 | $11.30 | $34.08 | 557,200 | $11.11 | 41,620 |
| 2026-08-10 | $11.18 | $33.72 | 395,800 | $11.36 | 20,375 |
| 2026-08-07 | $11.32 | $34.14 | 448,700 | $11.32 | 19,899 |
| 2026-08-06 | $11.27 | $33.99 | 547,900 | $11.24 | 31,613 |
| 2026-08-05 | $10.87 | $32.79 | 546,900 | $11.34 | 33,410 |
| 2026-08-04 | $11.23 | $33.87 | 465,600 | $11.54 | 16,525 |
| 2026-08-03 | $11.79 | $35.56 | 551,100 | $11.81 | 31,947 |
| 2026-07-31 | $11.65 | $35.14 | 552,900 | $11.54 | 20,856 |
| 2026-07-30 | $11.30 | $34.08 | 384,200 | $10.95 | 19,414 |
| 2026-07-29 | $11.45 | $34.54 | 582,200 | $11.33 | 31,636 |
| 2026-07-28 | $11.27 | $33.99 | 501,200 | $11.15 | 36,820 |
| 2026-07-27 | $11.19 | $33.75 | 528,800 | $11.15 | 41,379 |
| 2026-07-24 | $11.20 | $33.78 | 454,000 | $11.22 | 19,494 |
| 2026-07-23 | $11.18 | $33.72 | 621,000 | $11.15 | 37,433 |
| 2026-07-22 | $11.13 | $33.57 | 476,500 | $11.37 | 26,075 |
| 2026-07-21 | $11.33 | $34.17 | 978,500 | $10.93 | 101,720 |
| 2026-07-20 | $10.76 | $32.45 | 671,300 | $10.76 | 49,931 |
| 2026-07-17 | $10.64 | $32.09 | 410,500 | — | — |
| 2026-07-16 | $10.94 | $33.00 | 573,800 | — | — |
| 2026-07-15 | $11.00 | $33.18 | 536,500 | — | — |
| 2026-07-14 | $10.94 | $33.00 | 495,100 | — | — |
| 2026-07-13 | $10.83 | $32.67 | 435,200 | — | — |
| 2026-07-10 | $10.99 | $33.15 | 452,600 | — | — |
| 2026-07-09 | $10.66 | $32.15 | 436,700 | — | — |
| 2026-07-08 | $11.02 | $33.24 | 465,300 | — | — |
| 2026-07-07 | $10.71 | $32.30 | 450,700 | — | — |
| 2026-07-06 | $10.42 | $31.43 | 460,400 | — | — |
| 2026-07-02 | $10.31 | $31.10 | 434,700 | — | — |
| 2026-07-01 | $9.97 | $30.07 | 651,800 | — | — |
| 2026-06-30 | $10.00 | $30.16 | 586,300 | — | — |
| 2026-06-29 | $10.37 | $31.28 | 894,200 | — | — |
| 2026-06-26 | $10.75 | $32.42 | 1,880,500 | — | — |
| 2026-06-25 | $11.10 | $33.48 | 570,000 | — | — |
| 2026-06-24 | $12.06 | $36.38 | 430,000 | — | — |
| 2026-06-23 | $12.45 | $37.55 | 543,800 | — | — |
| 2026-06-22 | $12.32 | $37.16 | 581,800 | — | — |
| 2026-06-18 | $11.91 | $35.92 | 711,800 | — | — |
| 2026-06-17 | $11.72 | $35.35 | 534,100 | — | — |
| 2026-06-16 | $12.11 | $36.53 | 343,500 | — | — |
| 2026-06-15 | $12.17 | $36.71 | 493,600 | — | — |
| 2026-06-12 | $12.33 | $37.19 | 355,500 | — | — |
| 2026-06-11 | $11.88 | $35.83 | 777,100 | — | — |
| 2026-06-10 | $11.92 | $35.95 | 370,300 | — | — |
| 2026-06-09 | $11.81 | $35.62 | 558,000 | — | — |
| 2026-06-08 | $11.58 | $34.93 | 498,100 | — | — |
| 2026-06-05 | $11.56 | $34.87 | 433,400 | — | — |
| 2026-06-04 | $11.40 | $34.38 | 371,200 | — | — |
| 2026-06-03 | $11.45 | $34.54 | 594,600 | — | — |
| 2026-06-02 | $11.61 | $35.02 | 1,151,100 | — | — |
| 2026-06-01 | $11.61 | $35.02 | 471,200 | — | — |
| 2026-05-29 | $11.47 | $34.60 | 488,000 | — | — |
| 2026-05-28 | $11.49 | $34.66 | 688,800 | — | — |
| 2026-05-27 | $11.99 | $36.16 | 753,500 | — | — |
| 2026-05-26 | $12.25 | $36.95 | 735,200 | — | — |
| 2026-05-22 | $13.34 | $37.22 | 711,600 | — | — |
| 2026-05-21 | $13.49 | $37.64 | 874,100 | — | — |
| 2026-05-20 | $14.15 | $39.48 | 1,692,900 | — | — |
| 2026-05-19 | $13.38 | $37.33 | 557,100 | — | — |
| 2026-05-18 | $13.49 | $37.64 | 587,300 | — | — |
| 2026-05-15 | $13.22 | $36.89 | 496,500 | — | — |
| 2026-05-14 | $13.19 | $36.80 | 852,200 | — | — |
| 2026-05-13 | $13.17 | $36.75 | 729,000 | — | — |
| 2026-05-12 | $13.43 | $37.47 | 517,900 | — | — |
| 2026-05-11 | $13.62 | $38.00 | 624,100 | — | — |
| 2026-05-08 | $14.09 | $39.31 | 505,000 | — | — |
| 2026-05-07 | $14.09 | $39.31 | 464,800 | — | — |
| 2026-05-06 | $13.62 | $38.00 | 603,300 | — | — |
| 2026-05-05 | $14.14 | $39.45 | 836,900 | — | — |
| 2026-05-04 | $13.38 | $37.33 | 581,500 | — | — |
| 2026-05-01 | $13.46 | $37.55 | 324,700 | — | — |
| 2026-04-30 | $13.36 | $37.28 | 374,900 | — | — |
| 2026-04-29 | $13.15 | $36.69 | 295,800 | — | — |
| 2026-04-28 | $13.33 | $37.19 | 360,100 | — | — |
| 2026-04-27 | $13.31 | $37.14 | 413,600 | — | — |
| 2026-04-24 | $12.96 | $36.16 | 415,200 | — | — |
| 2026-04-23 | $12.58 | $35.10 | 237,300 | — | — |
| 2026-04-22 | $12.47 | $34.79 | 532,900 | — | — |
| 2026-04-21 | $12.54 | $34.99 | 447,200 | — | — |
| 2026-04-20 | $13.05 | $36.41 | 386,300 | — | — |
| 2026-04-17 | $12.97 | $36.19 | 670,900 | — | — |
| 2026-04-16 | $12.63 | $35.24 | 612,600 | — | — |
| 2026-04-15 | $12.58 | $35.10 | 688,300 | — | — |
| 2026-04-14 | $12.06 | $33.65 | 479,300 | — | — |
| 2026-04-13 | $12.46 | $34.76 | 474,600 | — | — |
| 2026-04-10 | $12.33 | $34.40 | 372,700 | — | — |
| 2026-04-09 | $12.56 | $35.04 | 409,600 | — | — |
| 2026-04-08 | $12.75 | $35.57 | 559,400 | — | — |
| 2026-04-07 | $12.43 | $34.68 | 522,100 | — | — |
| 2026-04-06 | $12.86 | $35.88 | 389,800 | — | — |
| 2026-04-02 | $12.73 | $35.52 | 486,200 | — | — |
| 2026-04-01 | $12.14 | $33.87 | 469,200 | — | — |
| 2026-03-31 | $12.21 | $34.07 | 466,500 | — | — |
| 2026-03-30 | $11.92 | $33.26 | 547,500 | — | — |
| 2026-03-27 | $12.00 | $33.48 | 527,600 | — | — |
| 2026-03-26 | $11.85 | $33.06 | 605,600 | — | — |
| 2026-03-25 | $12.01 | $33.51 | 426,300 | — | — |
| 2026-03-24 | $12.40 | $34.60 | 550,500 | — | — |
| 2026-03-23 | $11.91 | $33.23 | 536,400 | — | — |
| 2026-03-20 | $11.50 | $32.09 | 819,000 | — | — |
| 2026-03-19 | $11.67 | $32.56 | 613,000 | — | — |
| 2026-03-18 | $11.43 | $31.89 | 608,800 | — | — |
| 2026-03-17 | $11.28 | $31.47 | 638,100 | — | — |
| 2026-03-16 | $11.37 | $31.72 | 579,000 | — | — |
| 2026-03-13 | $10.99 | $30.66 | 681,200 | — | — |
| 2026-03-12 | $11.13 | $31.05 | 860,100 | — | — |
| 2026-03-11 | $11.80 | $32.92 | 454,600 | — | — |
| 2026-03-10 | $12.31 | $34.35 | 447,400 | — | — |
| 2026-03-09 | $12.55 | $35.02 | 559,000 | — | — |
| 2026-03-06 | $12.21 | $34.07 | 628,500 | — | — |
| 2026-03-05 | $12.29 | $34.29 | 626,000 | — | — |
| 2026-03-04 | $12.84 | $35.82 | 494,400 | — | — |
| 2026-03-03 | $12.60 | $35.16 | 844,300 | — | — |
| 2026-03-02 | $12.88 | $35.94 | 980,000 | — | — |
| 2026-02-27 | $12.95 | $36.13 | 637,300 | — | — |
| 2026-02-26 | $12.89 | $35.96 | 772,700 | — | — |
| 2026-02-25 | $12.59 | $35.13 | 626,200 | — | — |
| 2026-02-24 | $12.36 | $34.49 | 757,000 | — | — |
| 2026-02-23 | $12.05 | $33.62 | 664,200 | — | — |
| 2026-02-20 | $12.02 | $33.54 | 1,188,900 | — | — |
| 2026-02-19 | $12.18 | $33.98 | 1,032,800 | — | — |
| 2026-02-18 | $11.85 | $33.06 | 610,600 | — | — |
| 2026-02-17 | $11.57 | $32.28 | 563,900 | — | — |
| 2026-02-13 | $11.42 | $31.86 | 442,200 | — | — |
| 2026-02-12 | $10.98 | $30.64 | 906,200 | — | — |
| 2026-02-11 | $11.28 | $31.47 | 1,318,200 | — | — |
| 2026-02-10 | $10.56 | $29.46 | 510,700 | — | — |
| 2026-02-09 | $10.60 | $29.58 | 348,600 | — | — |
| 2026-02-06 | $10.49 | $29.27 | 385,200 | — | — |
| 2026-02-05 | $10.17 | $28.38 | 404,500 | — | — |
| 2026-02-04 | $10.21 | $28.49 | 451,000 | — | — |
| 2026-02-03 | $10.41 | $29.04 | 460,400 | — | — |
| 2026-02-02 | $10.51 | $29.32 | 662,500 | — | — |
| 2026-01-30 | $10.23 | $28.54 | 539,600 | — | — |
| 2026-01-29 | $10.18 | $28.40 | 432,400 | — | — |
| 2026-01-28 | $10.03 | $27.98 | 650,900 | — | — |
| 2026-01-27 | $9.76 | $27.23 | 341,200 | — | — |
| 2026-01-26 | $9.63 | $26.87 | 390,200 | — | — |
| 2026-01-23 | $9.65 | $26.92 | 432,500 | — | — |
| 2026-01-22 | $9.58 | $26.73 | 570,900 | — | — |
| 2026-01-21 | $9.80 | $27.34 | 464,400 | — | — |
| 2026-01-20 | $9.66 | $26.95 | 592,500 | — | — |
| 2026-01-16 | $9.67 | $26.98 | 496,300 | — | — |
| 2026-01-15 | $9.69 | $27.04 | 720,300 | — | — |
| 2026-01-14 | $9.91 | $27.65 | 739,800 | — | — |
| 2026-01-13 | $9.81 | $27.37 | 458,400 | — | — |
| 2026-01-12 | $9.57 | $26.70 | 382,500 | — | — |
| 2026-01-09 | $9.59 | $26.76 | 428,100 | — | — |
| 2026-01-08 | $9.71 | $27.09 | 519,500 | — | — |
| 2026-01-07 | $9.69 | $27.04 | 1,088,200 | — | — |
| 2026-01-06 | $8.88 | $24.78 | 525,700 | — | — |
| 2026-01-05 | $8.74 | $24.39 | 634,400 | — | — |
| 2026-01-02 | $8.82 | $24.61 | 839,000 | — | — |