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
- 2005-11-22 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 | — | — | — | $11.91 | 253,981 |
| 2026-09-03 | — | — | — | $12.02 | 229,036 |
| 2026-09-02 | — | — | — | $11.92 | 191,961 |
| 2026-09-01 | — | — | — | $11.84 | 381,815 |
| 2026-08-31 | — | — | — | $11.72 | 231,445 |
| 2026-08-28 | — | — | — | $12.11 | 245,420 |
| 2026-08-27 | $12.09 | $13.77 | 3,373,500 | $12.29 | 250,465 |
| 2026-08-26 | $12.20 | $13.90 | 2,901,800 | $12.20 | 254,030 |
| 2026-08-25 | $12.20 | $13.90 | 5,183,300 | $12.12 | 593,990 |
| 2026-08-24 | $12.12 | $13.81 | 4,572,700 | $11.94 | 424,420 |
| 2026-08-21 | $11.80 | $13.44 | 5,863,800 | $11.73 | 359,133 |
| 2026-08-20 | $11.81 | $13.45 | 3,892,000 | $12.25 | 338,671 |
| 2026-08-19 | $12.12 | $13.81 | 3,456,800 | $12.43 | 252,890 |
| 2026-08-18 | $12.22 | $13.92 | 3,612,500 | $12.42 | 201,657 |
| 2026-08-17 | $12.23 | $13.93 | 3,916,800 | $12.36 | 240,988 |
| 2026-08-14 | $12.64 | $14.40 | 3,583,500 | $12.58 | 247,425 |
| 2026-08-13 | $12.55 | $14.30 | 5,470,800 | $13.07 | 240,378 |
| 2026-08-12 | $12.98 | $14.79 | 7,587,600 | $12.71 | 613,087 |
| 2026-08-11 | $12.55 | $14.30 | 16,710,400 | $13.92 | 1,219,495 |
| 2026-08-10 | $13.69 | $15.60 | 8,430,300 | $14.11 | 657,497 |
| 2026-08-07 | $14.22 | $16.20 | 4,052,100 | $14.34 | 384,913 |
| 2026-08-06 | $14.36 | $16.36 | 2,767,800 | $14.59 | 315,364 |
| 2026-08-05 | $14.43 | $16.44 | 3,191,100 | $14.15 | 278,135 |
| 2026-08-04 | $14.23 | $16.21 | 5,597,300 | $14.24 | 461,682 |
| 2026-08-03 | $14.37 | $16.37 | 5,551,500 | $14.74 | 577,725 |
| 2026-07-31 | $14.60 | $16.63 | 3,693,900 | $14.53 | 190,601 |
| 2026-07-30 | $14.62 | $16.66 | 5,384,200 | $14.85 | 349,555 |
| 2026-07-29 | $14.86 | $16.93 | 3,719,800 | $15.25 | 302,941 |
| 2026-07-28 | $15.37 | $17.51 | 4,629,200 | $15.52 | 288,976 |
| 2026-07-27 | $15.47 | $17.62 | 7,924,100 | $15.21 | 404,164 |
| 2026-07-24 | $15.15 | $17.26 | 4,990,600 | $14.71 | 424,074 |
| 2026-07-23 | $14.50 | $16.52 | 3,671,200 | $14.55 | 258,325 |
| 2026-07-22 | $14.65 | $16.69 | 3,890,500 | $15.02 | 353,076 |
| 2026-07-21 | $15.19 | $17.31 | 3,728,400 | $15.23 | 290,451 |
| 2026-07-20 | $14.93 | $17.01 | 4,049,300 | $15.06 | 202,351 |
| 2026-07-17 | $15.01 | $17.10 | 5,030,900 | — | — |
| 2026-07-16 | $15.28 | $17.41 | 8,060,000 | — | — |
| 2026-07-15 | $14.32 | $16.31 | 5,052,600 | — | — |
| 2026-07-14 | $14.19 | $16.17 | 5,250,100 | — | — |
| 2026-07-13 | $14.40 | $16.41 | 4,744,500 | — | — |
| 2026-07-10 | $14.41 | $16.42 | 12,459,200 | — | — |
| 2026-07-09 | $15.28 | $17.41 | 3,048,500 | — | — |
| 2026-07-08 | $15.01 | $17.10 | 5,832,600 | — | — |
| 2026-07-07 | $15.42 | $17.57 | 3,439,500 | — | — |
| 2026-07-06 | $15.57 | $17.74 | 4,578,400 | — | — |
| 2026-07-02 | $15.87 | $18.08 | 1,905,200 | — | — |
| 2026-07-01 | $15.82 | $18.02 | 3,189,400 | — | — |
| 2026-06-30 | $16.09 | $18.33 | 4,089,200 | — | — |
| 2026-06-29 | $15.86 | $18.07 | 4,993,400 | — | — |
| 2026-06-26 | $15.71 | $17.90 | 17,182,000 | — | — |
| 2026-06-25 | $15.41 | $17.56 | 6,555,900 | — | — |
| 2026-06-24 | $14.69 | $16.74 | 6,847,400 | — | — |
| 2026-06-23 | $13.84 | $15.77 | 3,236,000 | — | — |
| 2026-06-22 | $13.99 | $15.94 | 2,948,800 | — | — |
| 2026-06-18 | $13.65 | $15.55 | 3,537,600 | — | — |
| 2026-06-17 | $13.62 | $15.52 | 3,724,300 | — | — |
| 2026-06-16 | $13.75 | $15.66 | 6,138,900 | — | — |
| 2026-06-15 | $13.61 | $15.51 | 5,096,600 | — | — |
| 2026-06-12 | $13.43 | $15.30 | 3,415,800 | — | — |
| 2026-06-11 | $12.94 | $14.74 | 3,408,900 | — | — |
| 2026-06-10 | $13.10 | $14.92 | 4,984,300 | — | — |
| 2026-06-09 | $12.86 | $14.65 | 6,488,100 | — | — |
| 2026-06-08 | $11.87 | $13.52 | 5,092,400 | — | — |
| 2026-06-05 | $12.34 | $14.06 | 4,300,700 | — | — |
| 2026-06-04 | $11.89 | $13.55 | 6,329,800 | — | — |
| 2026-06-03 | $12.25 | $13.96 | 3,804,700 | — | — |
| 2026-06-02 | $12.05 | $13.73 | 5,079,900 | — | — |
| 2026-06-01 | $12.19 | $13.89 | 6,133,400 | — | — |
| 2026-05-29 | $12.87 | $14.66 | 2,833,300 | — | — |
| 2026-05-28 | $13.03 | $14.84 | 2,975,800 | — | — |
| 2026-05-27 | $13.50 | $15.38 | 2,129,600 | — | — |
| 2026-05-26 | $13.48 | $15.36 | 2,384,500 | — | — |
| 2026-05-22 | $13.30 | $15.15 | 2,161,300 | — | — |
| 2026-05-21 | $13.38 | $15.24 | 2,802,900 | — | — |
| 2026-05-20 | $13.34 | $15.20 | 3,308,600 | — | — |
| 2026-05-19 | $13.25 | $15.10 | 3,077,100 | — | — |
| 2026-05-18 | $13.28 | $15.13 | 3,995,600 | — | — |
| 2026-05-15 | $13.04 | $14.86 | 4,576,700 | — | — |
| 2026-05-14 | $13.21 | $15.05 | 3,667,400 | — | — |
| 2026-05-13 | $12.86 | $14.65 | 3,394,400 | — | — |
| 2026-05-12 | $12.98 | $14.79 | 2,685,600 | — | — |
| 2026-05-11 | $12.81 | $14.59 | 4,741,300 | — | — |
| 2026-05-08 | $12.98 | $14.79 | 5,118,200 | — | — |
| 2026-05-07 | $13.56 | $15.45 | 9,845,300 | — | — |
| 2026-05-06 | $14.18 | $16.15 | 3,586,700 | — | — |
| 2026-05-05 | $14.03 | $15.98 | 1,753,500 | — | — |
| 2026-05-04 | $14.02 | $15.97 | 2,763,400 | — | — |
| 2026-05-01 | $14.32 | $16.31 | 2,575,900 | — | — |
| 2026-04-30 | $14.36 | $16.36 | 3,542,900 | — | — |
| 2026-04-29 | $14.09 | $16.05 | 2,381,700 | — | — |
| 2026-04-28 | $14.14 | $16.11 | 2,520,700 | — | — |
| 2026-04-27 | $13.95 | $15.89 | 2,055,600 | — | — |
| 2026-04-24 | $13.88 | $15.81 | 2,138,800 | — | — |
| 2026-04-23 | $13.64 | $15.54 | 2,133,100 | — | — |
| 2026-04-22 | $13.42 | $15.29 | 3,602,200 | — | — |
| 2026-04-21 | $13.12 | $14.95 | 2,643,200 | — | — |
| 2026-04-20 | $13.54 | $15.43 | 3,422,900 | — | — |
| 2026-04-17 | $13.74 | $15.65 | 3,317,000 | — | — |
| 2026-04-16 | $14.13 | $16.10 | 2,902,000 | — | — |
| 2026-04-15 | $14.07 | $16.03 | 2,501,200 | — | — |
| 2026-04-14 | $13.92 | $15.86 | 2,935,700 | — | — |
| 2026-04-13 | $13.60 | $15.49 | 2,044,000 | — | — |
| 2026-04-10 | $13.55 | $15.44 | 3,148,600 | — | — |
| 2026-04-09 | $13.77 | $15.69 | 4,389,500 | — | — |
| 2026-04-08 | $14.12 | $16.09 | 2,570,300 | — | — |
| 2026-04-07 | $13.75 | $15.66 | 2,730,200 | — | — |
| 2026-04-06 | $13.89 | $15.82 | 1,902,200 | — | — |
| 2026-04-02 | $13.95 | $15.89 | 3,081,600 | — | — |
| 2026-04-01 | $13.86 | $15.79 | 3,370,000 | — | — |
| 2026-03-31 | $13.68 | $15.59 | 9,842,400 | — | — |
| 2026-03-30 | $13.40 | $15.27 | 4,121,000 | — | — |
| 2026-03-27 | $13.82 | $15.74 | 2,536,400 | — | — |
| 2026-03-26 | $13.73 | $15.64 | 2,360,800 | — | — |
| 2026-03-25 | $13.82 | $15.74 | 2,542,200 | — | — |
| 2026-03-24 | $13.95 | $15.89 | 2,739,900 | — | — |
| 2026-03-23 | $13.89 | $15.82 | 2,658,600 | — | — |
| 2026-03-20 | $13.74 | $15.65 | 5,849,600 | — | — |
| 2026-03-19 | $14.14 | $16.11 | 3,059,200 | — | — |
| 2026-03-18 | $14.32 | $16.31 | 2,846,300 | — | — |
| 2026-03-17 | $14.55 | $16.58 | 2,920,400 | — | — |
| 2026-03-16 | $14.18 | $16.15 | 2,248,500 | — | — |
| 2026-03-13 | $13.94 | $15.88 | 3,223,800 | — | — |
| 2026-03-12 | $13.90 | $15.84 | 5,313,000 | — | — |
| 2026-03-11 | $14.49 | $16.51 | 3,726,300 | — | — |
| 2026-03-10 | $14.32 | $16.31 | 4,647,600 | — | — |
| 2026-03-09 | $14.45 | $16.46 | 5,624,300 | — | — |
| 2026-03-06 | $14.89 | $16.96 | 3,360,900 | — | — |
| 2026-03-05 | $14.73 | $16.78 | 5,569,800 | — | — |
| 2026-03-04 | $15.07 | $17.17 | 3,606,900 | — | — |
| 2026-03-03 | $14.99 | $17.08 | 3,690,900 | — | — |
| 2026-03-02 | $15.13 | $17.24 | 4,290,700 | — | — |
| 2026-02-27 | $15.30 | $17.43 | 5,353,200 | — | — |
| 2026-02-26 | $15.17 | $17.28 | 3,634,000 | — | — |
| 2026-02-25 | $15.12 | $17.23 | 2,413,300 | — | — |
| 2026-02-24 | $15.36 | $17.50 | 3,565,000 | — | — |
| 2026-02-23 | $15.44 | $17.59 | 4,596,700 | — | — |
| 2026-02-20 | $14.90 | $16.98 | 6,673,900 | — | — |
| 2026-02-19 | $14.95 | $17.03 | 12,232,200 | — | — |
| 2026-02-18 | $16.56 | $18.87 | 7,404,600 | — | — |
| 2026-02-17 | $16.64 | $18.96 | 8,133,200 | — | — |
| 2026-02-13 | $16.51 | $18.81 | 6,761,400 | — | — |
| 2026-02-12 | $16.31 | $18.58 | 6,275,200 | — | — |
| 2026-02-11 | $16.77 | $19.11 | 7,001,600 | — | — |
| 2026-02-10 | $16.29 | $18.56 | 3,219,600 | — | — |
| 2026-02-09 | $16.28 | $18.55 | 6,063,600 | — | — |
| 2026-02-06 | $16.12 | $18.37 | 9,338,100 | — | — |
| 2026-02-05 | $15.46 | $17.61 | 5,245,800 | — | — |
| 2026-02-04 | $14.90 | $16.98 | 8,626,200 | — | — |
| 2026-02-03 | $15.84 | $18.05 | 6,472,900 | — | — |
| 2026-02-02 | $15.65 | $17.83 | 9,100,500 | — | — |
| 2026-01-30 | $15.00 | $17.09 | 7,810,800 | — | — |
| 2026-01-29 | $14.50 | $16.52 | 8,956,900 | — | — |
| 2026-01-28 | $13.11 | $14.94 | 5,416,100 | — | — |
| 2026-01-27 | $12.92 | $14.72 | 5,997,700 | — | — |
| 2026-01-26 | $12.79 | $14.57 | 3,780,200 | — | — |
| 2026-01-23 | $12.95 | $14.75 | 8,817,200 | — | — |
| 2026-01-22 | $12.74 | $14.51 | 4,837,900 | — | — |
| 2026-01-21 | $12.55 | $14.30 | 6,191,800 | — | — |
| 2026-01-20 | $12.10 | $13.79 | 3,775,900 | — | — |
| 2026-01-16 | $12.20 | $13.90 | 8,103,200 | — | — |
| 2026-01-15 | $11.25 | $12.82 | 4,779,500 | — | — |
| 2026-01-14 | $11.14 | $12.69 | 4,667,100 | — | — |
| 2026-01-13 | $11.20 | $12.76 | 4,917,700 | — | — |
| 2026-01-12 | $11.06 | $12.60 | 4,156,800 | — | — |
| 2026-01-09 | $11.01 | $12.54 | 2,230,200 | — | — |
| 2026-01-08 | $11.20 | $12.76 | 3,152,800 | — | — |
| 2026-01-07 | $11.25 | $12.82 | 5,158,200 | — | — |
| 2026-01-06 | $11.31 | $12.89 | 7,314,000 | — | — |
| 2026-01-05 | $10.84 | $12.35 | 2,190,900 | — | — |
| 2026-01-02 | $10.84 | $12.35 | 2,321,200 | — | — |