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
- 1998-11-16 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 | — | — | — | $11.71 | 95,661 |
| 2026-09-03 | — | — | — | $11.98 | 168,466 |
| 2026-09-02 | — | — | — | $11.74 | 140,329 |
| 2026-09-01 | — | — | — | $11.57 | 143,962 |
| 2026-08-31 | — | — | — | $11.53 | 178,832 |
| 2026-08-28 | — | — | — | $11.36 | 224,662 |
| 2026-08-27 | $11.33 | $95.48 | 1,014,600 | $11.50 | 71,323 |
| 2026-08-26 | $11.61 | $97.49 | 944,000 | $11.64 | 50,582 |
| 2026-08-25 | $11.65 | $97.82 | 930,200 | $11.43 | 104,527 |
| 2026-08-24 | $11.45 | $96.15 | 972,100 | $11.26 | 78,738 |
| 2026-08-21 | $11.43 | $95.98 | 1,172,000 | $11.37 | 102,700 |
| 2026-08-20 | $11.23 | $94.30 | 1,171,100 | $11.40 | 94,427 |
| 2026-08-19 | $11.49 | $96.48 | 2,203,800 | $11.54 | 154,451 |
| 2026-08-18 | $11.29 | $94.80 | 1,675,900 | $11.45 | 143,513 |
| 2026-08-17 | $11.40 | $95.73 | 1,380,800 | $11.52 | 108,586 |
| 2026-08-14 | $11.41 | $95.81 | 5,964,000 | $11.24 | 407,282 |
| 2026-08-13 | $11.34 | $95.22 | 2,285,400 | $11.55 | 172,988 |
| 2026-08-12 | $11.58 | $97.24 | 3,695,500 | $11.69 | 267,786 |
| 2026-08-11 | $11.64 | $97.74 | 971,100 | $11.95 | 90,246 |
| 2026-08-10 | $11.93 | $100.18 | 683,400 | $11.97 | 75,452 |
| 2026-08-07 | $12.01 | $100.85 | 1,231,100 | $12.14 | 141,497 |
| 2026-08-06 | $12.08 | $101.44 | 1,710,300 | $12.24 | 114,778 |
| 2026-08-05 | $12.20 | $102.44 | 1,167,000 | $12.30 | 118,962 |
| 2026-08-04 | $12.32 | $103.45 | 1,135,100 | $12.71 | 115,370 |
| 2026-08-03 | $12.72 | $106.81 | 705,800 | $12.86 | 86,760 |
| 2026-07-31 | $12.92 | $108.49 | 1,417,100 | $13.01 | 179,311 |
| 2026-07-30 | $12.88 | $108.15 | 2,730,400 | $12.73 | 210,086 |
| 2026-07-29 | $12.76 | $107.15 | 2,163,700 | $13.01 | 195,515 |
| 2026-07-28 | $13.15 | $110.42 | 2,744,600 | $13.59 | 263,290 |
| 2026-07-27 | $14.11 | $117.97 | 804,000 | $14.11 | 96,275 |
| 2026-07-24 | $14.05 | $117.47 | 1,013,100 | $13.72 | 115,993 |
| 2026-07-23 | $13.70 | $114.54 | 1,454,700 | $13.77 | 181,566 |
| 2026-07-22 | $14.04 | $117.38 | 1,578,100 | $14.11 | 187,906 |
| 2026-07-21 | $14.12 | $118.05 | 925,300 | $14.02 | 80,434 |
| 2026-07-20 | $14.03 | $117.30 | 942,900 | $14.00 | 69,290 |
| 2026-07-17 | $13.95 | $116.63 | 836,700 | — | — |
| 2026-07-16 | $13.90 | $116.21 | 945,600 | — | — |
| 2026-07-15 | $13.93 | $116.46 | 1,296,300 | — | — |
| 2026-07-14 | $14.03 | $117.30 | 1,391,900 | — | — |
| 2026-07-13 | $13.55 | $113.29 | 814,500 | — | — |
| 2026-07-10 | $13.94 | $116.55 | 885,400 | — | — |
| 2026-07-09 | $13.45 | $112.45 | 1,047,500 | — | — |
| 2026-07-08 | $13.29 | $111.11 | 885,100 | — | — |
| 2026-07-07 | $13.28 | $111.03 | 968,400 | — | — |
| 2026-07-06 | $13.47 | $112.62 | 1,502,300 | — | — |
| 2026-07-02 | $13.25 | $110.78 | 1,141,000 | — | — |
| 2026-07-01 | $12.99 | $108.60 | 1,766,800 | — | — |
| 2026-06-30 | $13.16 | $110.03 | 1,050,200 | — | — |
| 2026-06-29 | $13.27 | $110.95 | 805,400 | — | — |
| 2026-06-26 | $13.45 | $112.22 | 1,627,000 | — | — |
| 2026-06-25 | $13.37 | $111.55 | 1,087,900 | — | — |
| 2026-06-24 | $13.15 | $109.71 | 1,119,600 | — | — |
| 2026-06-23 | $13.22 | $110.30 | 1,069,300 | — | — |
| 2026-06-22 | $13.00 | $108.46 | 1,299,900 | — | — |
| 2026-06-18 | $12.59 | $105.04 | 956,700 | — | — |
| 2026-06-17 | $12.96 | $108.13 | 1,251,200 | — | — |
| 2026-06-16 | $13.19 | $110.05 | 1,021,300 | — | — |
| 2026-06-15 | $13.21 | $110.21 | 867,600 | — | — |
| 2026-06-12 | $13.36 | $111.47 | 589,400 | — | — |
| 2026-06-11 | $13.17 | $109.88 | 706,500 | — | — |
| 2026-06-10 | $12.82 | $106.96 | 1,217,200 | — | — |
| 2026-06-09 | $12.81 | $106.88 | 1,169,300 | — | — |
| 2026-06-08 | $12.81 | $106.88 | 880,300 | — | — |
| 2026-06-05 | $12.81 | $106.88 | 968,500 | — | — |
| 2026-06-04 | $13.16 | $109.80 | 843,100 | — | — |
| 2026-06-03 | $13.21 | $110.21 | 1,620,700 | — | — |
| 2026-06-02 | $13.49 | $112.55 | 1,351,700 | — | — |
| 2026-06-01 | $13.19 | $110.05 | 1,000,700 | — | — |
| 2026-05-29 | $13.14 | $109.63 | 1,911,200 | — | — |
| 2026-05-28 | $13.33 | $111.22 | 701,600 | — | — |
| 2026-05-27 | $13.40 | $111.17 | 1,327,400 | — | — |
| 2026-05-26 | $13.50 | $112.00 | 1,268,000 | — | — |
| 2026-05-22 | $13.38 | $111.01 | 801,500 | — | — |
| 2026-05-21 | $14.09 | $112.95 | 709,000 | — | — |
| 2026-05-20 | $14.13 | $113.27 | 1,127,700 | — | — |
| 2026-05-19 | $13.73 | $110.06 | 1,024,900 | — | — |
| 2026-05-18 | $14.09 | $112.95 | 696,500 | — | — |
| 2026-05-15 | $14.02 | $112.39 | 702,700 | — | — |
| 2026-05-14 | $14.28 | $114.47 | 1,025,400 | — | — |
| 2026-05-13 | $14.24 | $114.15 | 1,132,000 | — | — |
| 2026-05-12 | $14.78 | $118.48 | 839,200 | — | — |
| 2026-05-11 | $14.74 | $118.16 | 2,437,300 | — | — |
| 2026-05-08 | $15.60 | $125.05 | 1,509,300 | — | — |
| 2026-05-07 | $15.38 | $123.29 | 1,834,600 | — | — |
| 2026-05-06 | $15.93 | $127.70 | 1,012,000 | — | — |
| 2026-05-05 | $16.20 | $129.86 | 901,700 | — | — |
| 2026-05-04 | $15.76 | $126.34 | 1,567,300 | — | — |
| 2026-05-01 | $15.77 | $126.42 | 445,300 | — | — |
| 2026-04-30 | $15.87 | $127.22 | 851,500 | — | — |
| 2026-04-29 | $15.21 | $121.93 | 702,300 | — | — |
| 2026-04-28 | $15.68 | $125.70 | 1,121,500 | — | — |
| 2026-04-27 | $15.98 | $127.73 | 909,800 | — | — |
| 2026-04-24 | $16.05 | $128.29 | 743,900 | — | — |
| 2026-04-23 | $15.98 | $127.73 | 871,200 | — | — |
| 2026-04-22 | $15.87 | $126.85 | 1,096,600 | — | — |
| 2026-04-21 | $16.18 | $129.33 | 1,231,500 | — | — |
| 2026-04-20 | $16.51 | $131.97 | 721,700 | — | — |
| 2026-04-17 | $16.39 | $131.01 | 811,500 | — | — |
| 2026-04-16 | $16.46 | $131.57 | 1,442,200 | — | — |
| 2026-04-15 | $16.65 | $133.09 | 1,648,500 | — | — |
| 2026-04-14 | $16.55 | $132.29 | 1,770,100 | — | — |
| 2026-04-13 | $16.76 | $133.97 | 1,234,000 | — | — |
| 2026-04-10 | $17.14 | $137.00 | 838,700 | — | — |
| 2026-04-09 | $16.92 | $135.24 | 1,055,400 | — | — |
| 2026-04-08 | $16.57 | $132.45 | 724,700 | — | — |
| 2026-04-07 | $15.89 | $127.01 | 664,800 | — | — |
| 2026-04-06 | $15.86 | $126.77 | 459,900 | — | — |
| 2026-04-02 | $16.03 | $128.13 | 593,300 | — | — |
| 2026-04-01 | $16.18 | $129.33 | 776,200 | — | — |
| 2026-03-31 | $15.91 | $127.17 | 889,100 | — | — |
| 2026-03-30 | $15.23 | $121.74 | 688,100 | — | — |
| 2026-03-27 | $15.25 | $121.90 | 915,600 | — | — |
| 2026-03-26 | $15.35 | $122.70 | 771,500 | — | — |
| 2026-03-25 | $15.85 | $126.50 | 982,700 | — | — |
| 2026-03-24 | $15.65 | $124.90 | 1,096,200 | — | — |
| 2026-03-23 | $15.48 | $123.55 | 1,262,100 | — | — |
| 2026-03-20 | $15.19 | $121.23 | 1,729,500 | — | — |
| 2026-03-19 | $15.61 | $124.58 | 1,125,400 | — | — |
| 2026-03-18 | $15.55 | $124.11 | 1,476,200 | — | — |
| 2026-03-17 | $15.72 | $125.46 | 751,300 | — | — |
| 2026-03-16 | $15.62 | $124.66 | 917,100 | — | — |
| 2026-03-13 | $15.35 | $122.51 | 838,300 | — | — |
| 2026-03-12 | $15.40 | $122.91 | 978,400 | — | — |
| 2026-03-11 | $15.99 | $127.62 | 1,052,000 | — | — |
| 2026-03-10 | $16.27 | $129.85 | 957,100 | — | — |
| 2026-03-09 | $16.09 | $128.42 | 966,800 | — | — |
| 2026-03-06 | $15.78 | $125.94 | 1,212,900 | — | — |
| 2026-03-05 | $15.89 | $126.82 | 914,100 | — | — |
| 2026-03-04 | $16.40 | $130.89 | 882,100 | — | — |
| 2026-03-03 | $15.71 | $125.38 | 1,468,300 | — | — |
| 2026-03-02 | $16.33 | $130.33 | 946,500 | — | — |
| 2026-02-27 | $16.91 | $134.96 | 1,590,100 | — | — |
| 2026-02-26 | $16.57 | $132.25 | 924,800 | — | — |
| 2026-02-25 | $16.44 | $131.21 | 625,300 | — | — |
| 2026-02-24 | $16.58 | $132.33 | 1,088,000 | — | — |
| 2026-02-23 | $16.24 | $129.30 | 971,900 | — | — |
| 2026-02-20 | $15.74 | $125.32 | 718,600 | — | — |
| 2026-02-19 | $15.69 | $124.92 | 725,500 | — | — |
| 2026-02-18 | $15.49 | $123.33 | 1,129,300 | — | — |
| 2026-02-17 | $15.73 | $125.24 | 626,900 | — | — |
| 2026-02-13 | $15.72 | $125.16 | 715,800 | — | — |
| 2026-02-12 | $15.92 | $126.75 | 1,428,700 | — | — |
| 2026-02-11 | $15.80 | $125.80 | 1,969,700 | — | — |
| 2026-02-10 | $15.56 | $123.89 | 1,017,700 | — | — |
| 2026-02-09 | $15.29 | $121.74 | 904,500 | — | — |
| 2026-02-06 | $14.92 | $118.79 | 607,700 | — | — |
| 2026-02-05 | $14.71 | $117.12 | 1,054,900 | — | — |
| 2026-02-04 | $14.43 | $114.89 | 741,600 | — | — |
| 2026-02-03 | $14.66 | $116.72 | 1,004,500 | — | — |
| 2026-02-02 | $14.28 | $113.70 | 536,000 | — | — |
| 2026-01-30 | $14.18 | $112.90 | 901,700 | — | — |
| 2026-01-29 | $14.45 | $115.05 | 865,300 | — | — |
| 2026-01-28 | $14.53 | $115.69 | 671,400 | — | — |
| 2026-01-27 | $14.29 | $113.78 | 808,800 | — | — |
| 2026-01-26 | $13.99 | $111.39 | 863,400 | — | — |
| 2026-01-23 | $13.95 | $111.07 | 1,206,700 | — | — |
| 2026-01-22 | $13.61 | $108.36 | 864,100 | — | — |
| 2026-01-21 | $13.00 | $103.51 | 845,200 | — | — |
| 2026-01-20 | $12.68 | $100.96 | 1,120,600 | — | — |
| 2026-01-16 | $12.06 | $96.02 | 669,000 | — | — |
| 2026-01-15 | $12.16 | $96.82 | 740,500 | — | — |
| 2026-01-14 | $12.19 | $97.06 | 872,300 | — | — |
| 2026-01-13 | $12.06 | $96.02 | 654,500 | — | — |
| 2026-01-12 | $12.42 | $98.89 | 570,200 | — | — |
| 2026-01-09 | $12.43 | $98.97 | 677,700 | — | — |
| 2026-01-08 | $12.34 | $98.25 | 779,600 | — | — |
| 2026-01-07 | $12.14 | $96.66 | 773,900 | — | — |
| 2026-01-06 | $12.26 | $97.61 | 1,401,900 | — | — |
| 2026-01-05 | $12.20 | $97.14 | 620,400 | — | — |
| 2026-01-02 | $12.07 | $96.10 | 703,900 | — | — |