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
- 1999-07-30 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 | — | — | — | $11.37 | 319 |
| 2026-09-03 | — | — | — | $11.61 | 305 |
| 2026-09-02 | — | — | — | $11.24 | 7,309 |
| 2026-09-01 | — | — | — | $11.55 | 2,314 |
| 2026-08-31 | — | — | — | $11.27 | 31 |
| 2026-08-28 | — | — | — | $12.30 | 110 |
| 2026-08-27 | $12.53 | $46.25 | 6,100 | $13.05 | 6 |
| 2026-08-26 | $13.19 | $48.69 | 94,500 | $12.75 | 6,401 |
| 2026-08-25 | $12.79 | $47.21 | 53,400 | $12.72 | 22 |
| 2026-08-24 | $12.36 | $45.63 | 29,300 | $12.62 | 16 |
| 2026-08-21 | $12.60 | $46.51 | 12,900 | $12.87 | 170 |
| 2026-08-20 | $13.21 | $48.76 | 28,900 | $14.28 | 3 |
| 2026-08-19 | $13.89 | $51.27 | 16,100 | $14.45 | 115 |
| 2026-08-18 | $14.54 | $53.67 | 18,400 | $14.10 | 149 |
| 2026-08-17 | $13.54 | $49.98 | 14,200 | $14.89 | 699 |
| 2026-08-14 | $15.00 | $55.37 | 18,900 | $15.65 | 602 |
| 2026-08-13 | $15.49 | $57.18 | 19,600 | — | — |
| 2026-08-12 | $15.72 | $58.03 | 15,700 | $14.71 | 360 |
| 2026-08-11 | $14.67 | $54.15 | 40,700 | $14.72 | 434 |
| 2026-08-10 | $14.35 | $52.97 | 11,100 | $14.73 | 219 |
| 2026-08-07 | $15.08 | $55.67 | 24,900 | $15.57 | 407 |
| 2026-08-06 | $16.01 | $59.10 | 15,300 | $16.17 | 103 |
| 2026-08-05 | $15.26 | $56.33 | 25,700 | $13.58 | 124 |
| 2026-08-04 | $13.56 | $50.05 | 30,100 | $13.93 | 131 |
| 2026-08-03 | $13.56 | $50.05 | 23,300 | $13.62 | 39 |
| 2026-07-31 | $13.00 | $47.99 | 4,100 | — | — |
| 2026-07-30 | $13.06 | $48.21 | 7,300 | — | — |
| 2026-07-29 | $12.85 | $47.43 | 3,300 | $12.62 | 5 |
| 2026-07-28 | $13.00 | $47.99 | 19,300 | $12.35 | 250 |
| 2026-07-27 | $12.18 | $44.96 | 27,300 | $12.42 | 217 |
| 2026-07-24 | $12.50 | $46.14 | 2,900 | — | — |
| 2026-07-23 | $12.45 | $45.96 | 8,200 | $12.85 | 185 |
| 2026-07-22 | $12.26 | $45.26 | 9,400 | $12.71 | 17 |
| 2026-07-21 | $12.44 | $45.92 | 25,700 | $13.90 | 126 |
| 2026-07-20 | $13.70 | $50.57 | 25,000 | $14.25 | 20 |
| 2026-07-17 | $11.84 | $43.71 | 7,300 | — | — |
| 2026-07-16 | $11.15 | $41.16 | 8,700 | — | — |
| 2026-07-15 | $10.94 | $40.38 | 11,200 | — | — |
| 2026-07-14 | $10.22 | $37.73 | 5,500 | — | — |
| 2026-07-13 | $10.46 | $38.61 | 10,000 | — | — |
| 2026-07-10 | $10.28 | $37.95 | 11,800 | — | — |
| 2026-07-09 | $10.36 | $38.24 | 34,100 | — | — |
| 2026-07-08 | $11.00 | $40.60 | 26,300 | — | — |
| 2026-07-07 | $11.77 | $43.45 | 16,800 | — | — |
| 2026-07-06 | $11.95 | $44.11 | 123,700 | — | — |
| 2026-07-02 | $12.50 | $46.14 | 57,800 | — | — |
| 2026-07-01 | $12.49 | $46.10 | 12,600 | — | — |
| 2026-06-30 | $12.70 | $46.88 | 16,900 | — | — |
| 2026-06-29 | $12.67 | $46.77 | 14,200 | — | — |
| 2026-06-26 | $12.99 | $47.95 | 60,500 | — | — |
| 2026-06-25 | $11.79 | $43.52 | 30,400 | — | — |
| 2026-06-24 | $11.98 | $44.22 | 60,200 | — | — |
| 2026-06-23 | $12.34 | $45.55 | 46,700 | — | — |
| 2026-06-22 | $11.66 | $43.04 | 6,600 | — | — |
| 2026-06-18 | $12.53 | $46.25 | 11,200 | — | — |
| 2026-06-17 | $12.49 | $46.10 | 800 | — | — |
| 2026-06-16 | $12.50 | $46.14 | 12,000 | — | — |
| 2026-06-15 | $12.67 | $46.77 | 3,200 | — | — |
| 2026-06-12 | $12.65 | $46.70 | 4,800 | — | — |
| 2026-06-11 | $12.72 | $46.95 | 46,800 | — | — |
| 2026-06-10 | $12.79 | $47.21 | 42,800 | — | — |
| 2026-06-09 | $13.25 | $48.91 | 133,900 | — | — |
| 2026-06-08 | $13.90 | $51.31 | 7,300 | — | — |
| 2026-06-05 | $14.90 | $55.00 | 3,000 | — | — |
| 2026-06-04 | $15.36 | $56.70 | 900 | — | — |
| 2026-06-03 | $15.15 | $55.92 | 14,000 | — | — |
| 2026-06-02 | $16.76 | $61.87 | 11,800 | — | — |
| 2026-06-01 | $17.54 | $64.75 | 9,200 | — | — |
| 2026-05-29 | $17.45 | $64.41 | 14,200 | — | — |
| 2026-05-28 | $14.58 | $53.82 | 11,300 | — | — |
| 2026-05-27 | $15.31 | $56.51 | 69,400 | — | — |
| 2026-05-26 | $13.77 | $50.83 | 6,300 | — | — |
| 2026-05-22 | $13.55 | $50.02 | 6,300 | — | — |
| 2026-05-21 | $13.89 | $51.27 | 2,300 | — | — |
| 2026-05-20 | $13.65 | $50.39 | 6,800 | — | — |
| 2026-05-19 | $13.61 | $50.24 | 3,700 | — | — |
| 2026-05-18 | $13.73 | $50.68 | 8,000 | — | — |
| 2026-05-15 | $14.24 | $52.56 | 20,800 | — | — |
| 2026-05-14 | $13.41 | $49.50 | 27,400 | — | — |
| 2026-05-13 | $12.72 | $46.95 | 6,600 | — | — |
| 2026-05-12 | $13.79 | $50.90 | 30,600 | — | — |
| 2026-05-11 | $14.00 | $51.68 | 40,200 | — | — |
| 2026-05-08 | $13.16 | $48.58 | 6,300 | — | — |
| 2026-05-07 | $12.64 | $46.66 | 11,600 | — | — |
| 2026-05-06 | $12.84 | $47.40 | 8,900 | — | — |
| 2026-05-05 | $12.25 | $45.22 | 18,100 | — | — |
| 2026-05-04 | $12.86 | $47.47 | 9,000 | — | — |
| 2026-05-01 | $13.01 | $48.02 | 4,400 | — | — |
| 2026-04-30 | $13.38 | $49.39 | 10,700 | — | — |
| 2026-04-29 | $14.25 | $52.60 | 7,000 | — | — |
| 2026-04-28 | $13.93 | $51.42 | 19,800 | — | — |
| 2026-04-27 | $14.44 | $53.30 | 10,100 | — | — |
| 2026-04-24 | $14.34 | $52.93 | 14,700 | — | — |
| 2026-04-23 | $14.38 | $53.08 | 29,800 | — | — |
| 2026-04-22 | $15.43 | $56.96 | 14,400 | — | — |
| 2026-04-21 | $15.61 | $57.62 | 54,900 | — | — |
| 2026-04-20 | $17.78 | $65.63 | 34,900 | — | — |
| 2026-04-17 | $15.07 | $55.63 | 32,500 | — | — |
| 2026-04-16 | $14.43 | $53.27 | 24,700 | — | — |
| 2026-04-15 | $14.25 | $52.60 | 7,300 | — | — |
| 2026-04-14 | $13.79 | $50.90 | 18,000 | — | — |
| 2026-04-13 | $14.55 | $53.71 | 1,500 | — | — |
| 2026-04-10 | $14.31 | $52.82 | 135,200 | — | — |
| 2026-04-09 | $15.78 | $58.25 | 4,500 | — | — |
| 2026-04-08 | $16.22 | $59.87 | 12,800 | — | — |
| 2026-04-07 | $15.10 | $55.74 | 6,200 | — | — |
| 2026-04-06 | $14.63 | $54.00 | 8,900 | — | — |
| 2026-04-02 | $15.24 | $56.26 | 75,500 | — | — |
| 2026-04-01 | $15.02 | $55.44 | 158,400 | — | — |
| 2026-03-31 | $14.11 | $52.08 | 10,500 | — | — |
| 2026-03-30 | $13.46 | $49.69 | 3,300 | — | — |
| 2026-03-27 | $14.05 | $51.86 | 6,500 | — | — |
| 2026-03-26 | $15.12 | $55.81 | 21,500 | — | — |
| 2026-03-25 | $16.70 | $61.65 | 7,700 | — | — |
| 2026-03-24 | $16.68 | $61.57 | 32,200 | — | — |
| 2026-03-23 | $16.17 | $59.69 | 18,100 | — | — |
| 2026-03-20 | $14.01 | $51.72 | 19,200 | — | — |
| 2026-03-19 | $14.28 | $52.71 | 9,000 | — | — |
| 2026-03-18 | $15.70 | $57.95 | 7,000 | — | — |
| 2026-03-17 | $15.35 | $56.66 | 16,500 | — | — |
| 2026-03-16 | $15.26 | $56.33 | 1,500 | — | — |
| 2026-03-13 | $16.33 | $60.28 | 16,900 | — | — |
| 2026-03-12 | $15.65 | $57.77 | 13,700 | — | — |
| 2026-03-11 | $16.00 | $59.06 | 17,900 | — | — |
| 2026-03-10 | $16.23 | $59.91 | 16,100 | — | — |
| 2026-03-09 | $18.66 | $68.88 | 8,000 | — | — |
| 2026-03-06 | $17.45 | $64.41 | 9,000 | — | — |
| 2026-03-05 | $16.02 | $59.14 | 13,000 | — | — |
| 2026-03-04 | $14.61 | $53.93 | 17,000 | — | — |
| 2026-03-03 | $14.33 | $52.90 | 31,600 | — | — |
| 2026-03-02 | $14.65 | $54.08 | 6,000 | — | — |
| 2026-02-27 | $16.30 | $60.17 | 4,600 | — | — |
| 2026-02-26 | $15.76 | $58.18 | 31,800 | — | — |
| 2026-02-25 | $14.43 | $53.27 | 15,100 | — | — |
| 2026-02-24 | $14.48 | $53.45 | 13,500 | — | — |
| 2026-02-23 | $16.01 | $59.10 | 12,700 | — | — |
| 2026-02-20 | $17.77 | $65.60 | 12,300 | — | — |
| 2026-02-19 | $17.65 | $65.15 | 3,700 | — | — |
| 2026-02-18 | $17.70 | $65.34 | 5,900 | — | — |
| 2026-02-17 | $19.08 | $70.43 | 8,400 | — | — |
| 2026-02-13 | $17.85 | $65.89 | 12,000 | — | — |
| 2026-02-12 | $18.56 | $68.51 | 10,600 | — | — |
| 2026-02-11 | $17.79 | $65.67 | 29,200 | — | — |
| 2026-02-10 | $17.89 | $66.04 | 20,700 | — | — |
| 2026-02-09 | $18.40 | $67.92 | 25,200 | — | — |
| 2026-02-06 | $18.24 | $67.33 | 35,200 | — | — |
| 2026-02-05 | $18.00 | $66.44 | 23,900 | — | — |
| 2026-02-04 | $18.61 | $68.70 | 11,200 | — | — |
| 2026-02-03 | $19.56 | $72.20 | 6,900 | — | — |
| 2026-02-02 | $20.34 | $75.08 | 9,400 | — | — |
| 2026-01-30 | $20.32 | $75.01 | 10,800 | — | — |
| 2026-01-29 | $19.34 | $71.39 | 5,300 | — | — |
| 2026-01-28 | $19.33 | $71.35 | 47,200 | — | — |
| 2026-01-27 | $21.17 | $78.15 | 20,100 | — | — |
| 2026-01-26 | $21.28 | $78.55 | 9,700 | — | — |
| 2026-01-23 | $22.32 | $82.39 | 7,000 | — | — |
| 2026-01-22 | $22.41 | $82.72 | 12,300 | — | — |
| 2026-01-21 | $21.65 | $79.92 | 16,300 | — | — |
| 2026-01-20 | $21.03 | $77.63 | 4,100 | — | — |
| 2026-01-16 | $22.57 | $83.31 | 6,500 | — | — |
| 2026-01-15 | $23.17 | $85.53 | 14,800 | — | — |
| 2026-01-14 | $20.63 | $76.15 | 17,000 | — | — |
| 2026-01-13 | $20.29 | $74.90 | 10,300 | — | — |
| 2026-01-12 | $20.50 | $75.67 | 12,600 | — | — |
| 2026-01-09 | $20.13 | $74.31 | 24,700 | — | — |
| 2026-01-08 | $19.78 | $73.01 | 101,800 | — | — |
| 2026-01-07 | $18.61 | $68.70 | 29,600 | — | — |
| 2026-01-06 | $18.31 | $67.59 | 36,800 | — | — |
| 2026-01-05 | $18.03 | $66.55 | 74,200 | — | — |
| 2026-01-02 | $17.21 | $63.53 | 56,400 | — | — |