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
- 2012-08-08 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 | — | — | — | $9.73 | 98,104 |
| 2026-09-03 | — | — | — | $10.04 | 97,315 |
| 2026-09-02 | — | — | — | $9.94 | 89,854 |
| 2026-09-01 | — | — | — | $10.25 | 119,855 |
| 2026-08-31 | — | — | — | $10.61 | 121,762 |
| 2026-08-28 | — | — | — | $10.64 | 94,038 |
| 2026-08-27 | $10.44 | $13.57 | 2,007,900 | $11.22 | 145,223 |
| 2026-08-26 | $11.15 | $14.49 | 1,855,100 | $11.10 | 103,136 |
| 2026-08-25 | $11.04 | $14.35 | 1,722,600 | $11.47 | 108,101 |
| 2026-08-24 | $11.44 | $14.87 | 2,516,800 | $11.70 | 103,106 |
| 2026-08-21 | $11.63 | $15.11 | 1,849,400 | $10.61 | 104,865 |
| 2026-08-20 | $10.48 | $13.62 | 1,469,900 | $10.52 | 98,391 |
| 2026-08-19 | $10.61 | $13.79 | 1,409,700 | $10.64 | 105,277 |
| 2026-08-18 | $10.66 | $13.85 | 1,528,700 | $10.72 | 101,699 |
| 2026-08-17 | $10.69 | $13.89 | 1,720,700 | $10.50 | 118,478 |
| 2026-08-14 | $10.55 | $13.71 | 1,521,300 | $10.82 | 92,399 |
| 2026-08-13 | $10.79 | $14.02 | 1,558,400 | $11.48 | 116,399 |
| 2026-08-12 | $11.39 | $14.80 | 1,567,600 | $11.21 | 128,758 |
| 2026-08-11 | $11.12 | $14.45 | 1,363,500 | $10.86 | 111,383 |
| 2026-08-10 | $11.02 | $14.32 | 1,951,800 | $10.97 | 135,238 |
| 2026-08-07 | $10.95 | $14.23 | 2,011,500 | $10.74 | 164,611 |
| 2026-08-06 | $10.88 | $14.14 | 4,080,400 | $11.75 | 301,245 |
| 2026-08-05 | $11.85 | $15.40 | 10,745,300 | $12.12 | 695,195 |
| 2026-08-04 | $8.92 | $11.59 | 1,953,500 | $9.01 | 139,735 |
| 2026-08-03 | $9.04 | $11.75 | 2,016,600 | $8.80 | 106,324 |
| 2026-07-31 | $8.66 | $11.25 | 1,652,100 | $8.79 | 130,116 |
| 2026-07-30 | $8.86 | $11.51 | 1,177,800 | $8.88 | 101,738 |
| 2026-07-29 | $8.81 | $11.45 | 1,294,200 | $8.62 | 106,309 |
| 2026-07-28 | $8.60 | $11.18 | 1,513,000 | $8.64 | 134,933 |
| 2026-07-27 | $8.54 | $11.10 | 2,097,900 | $8.01 | 123,590 |
| 2026-07-24 | $7.94 | $10.32 | 1,781,700 | $8.09 | 105,093 |
| 2026-07-23 | $8.19 | $10.64 | 1,304,300 | $8.17 | 85,396 |
| 2026-07-22 | $8.42 | $10.94 | 1,029,200 | $8.43 | 101,602 |
| 2026-07-21 | $8.44 | $10.97 | 1,831,200 | $8.37 | 169,205 |
| 2026-07-20 | $8.34 | $10.84 | 1,486,300 | $8.64 | 139,989 |
| 2026-07-17 | $8.54 | $11.10 | 1,362,000 | — | — |
| 2026-07-16 | $8.57 | $11.14 | 1,882,100 | — | — |
| 2026-07-15 | $8.42 | $10.94 | 1,891,800 | — | — |
| 2026-07-14 | $8.31 | $10.80 | 1,234,700 | — | — |
| 2026-07-13 | $8.44 | $10.97 | 1,569,500 | — | — |
| 2026-07-10 | $8.34 | $10.84 | 2,019,600 | — | — |
| 2026-07-09 | $8.06 | $10.47 | 1,759,800 | — | — |
| 2026-07-08 | $7.77 | $10.10 | 1,608,600 | — | — |
| 2026-07-07 | $7.98 | $10.37 | 1,978,700 | — | — |
| 2026-07-06 | $8.04 | $10.45 | 2,787,100 | — | — |
| 2026-07-02 | $8.70 | $11.30 | 2,283,400 | — | — |
| 2026-07-01 | $8.91 | $11.58 | 1,998,500 | — | — |
| 2026-06-30 | $9.14 | $11.88 | 2,379,900 | — | — |
| 2026-06-29 | $9.16 | $11.90 | 2,750,000 | — | — |
| 2026-06-26 | $8.97 | $11.66 | 5,771,400 | — | — |
| 2026-06-25 | $8.65 | $11.24 | 2,569,300 | — | — |
| 2026-06-24 | $8.55 | $11.11 | 1,958,100 | — | — |
| 2026-06-23 | $8.25 | $10.72 | 2,052,400 | — | — |
| 2026-06-22 | $8.33 | $10.82 | 2,748,100 | — | — |
| 2026-06-18 | $8.06 | $10.47 | 2,388,300 | — | — |
| 2026-06-17 | $7.68 | $9.98 | 1,797,000 | — | — |
| 2026-06-16 | $7.63 | $9.91 | 1,736,600 | — | — |
| 2026-06-15 | $7.65 | $9.94 | 2,316,400 | — | — |
| 2026-06-12 | $8.29 | $10.77 | 2,187,100 | — | — |
| 2026-06-11 | $8.06 | $10.47 | 2,228,600 | — | — |
| 2026-06-10 | $7.41 | $9.63 | 2,700,900 | — | — |
| 2026-06-09 | $7.43 | $9.65 | 1,985,400 | — | — |
| 2026-06-08 | $7.07 | $9.19 | 1,630,800 | — | — |
| 2026-06-05 | $7.27 | $9.45 | 2,400,400 | — | — |
| 2026-06-04 | $7.14 | $9.28 | 2,126,500 | — | — |
| 2026-06-03 | $7.49 | $9.73 | 1,620,100 | — | — |
| 2026-06-02 | $7.81 | $10.15 | 1,518,600 | — | — |
| 2026-06-01 | $8.14 | $10.58 | 2,445,600 | — | — |
| 2026-05-29 | $8.44 | $10.97 | 2,956,800 | — | — |
| 2026-05-28 | $8.32 | $10.81 | 1,327,200 | — | — |
| 2026-05-27 | $8.31 | $10.80 | 2,289,900 | — | — |
| 2026-05-26 | $7.92 | $10.29 | 2,808,800 | — | — |
| 2026-05-22 | $7.82 | $10.16 | 1,511,600 | — | — |
| 2026-05-21 | $7.75 | $10.07 | 1,740,900 | — | — |
| 2026-05-20 | $7.86 | $10.21 | 2,972,300 | — | — |
| 2026-05-19 | $7.61 | $9.89 | 2,155,800 | — | — |
| 2026-05-18 | $7.65 | $9.94 | 2,742,300 | — | — |
| 2026-05-15 | $8.04 | $10.45 | 2,106,700 | — | — |
| 2026-05-14 | $8.14 | $10.58 | 2,135,800 | — | — |
| 2026-05-13 | $8.28 | $10.76 | 2,964,500 | — | — |
| 2026-05-12 | $8.32 | $10.81 | 2,715,200 | — | — |
| 2026-05-11 | $8.37 | $10.88 | 2,719,600 | — | — |
| 2026-05-08 | $8.12 | $10.55 | 6,772,600 | — | — |
| 2026-05-07 | $7.95 | $10.33 | 4,646,300 | — | — |
| 2026-05-06 | $8.12 | $10.55 | 11,203,100 | — | — |
| 2026-05-05 | $5.76 | $7.48 | 2,065,300 | — | — |
| 2026-05-04 | $5.63 | $7.32 | 2,243,000 | — | — |
| 2026-05-01 | $5.92 | $7.69 | 2,098,600 | — | — |
| 2026-04-30 | $6.10 | $7.93 | 1,484,100 | — | — |
| 2026-04-29 | $6.01 | $7.81 | 1,369,000 | — | — |
| 2026-04-28 | $6.03 | $7.84 | 1,474,000 | — | — |
| 2026-04-27 | $6.08 | $7.90 | 2,588,200 | — | — |
| 2026-04-24 | $6.13 | $7.97 | 2,187,500 | — | — |
| 2026-04-23 | $6.39 | $8.30 | 1,320,500 | — | — |
| 2026-04-22 | $6.60 | $8.58 | 1,653,300 | — | — |
| 2026-04-21 | $6.49 | $8.43 | 1,682,800 | — | — |
| 2026-04-20 | $6.67 | $8.67 | 2,829,500 | — | — |
| 2026-04-17 | $6.73 | $8.75 | 2,140,000 | — | — |
| 2026-04-16 | $6.40 | $8.32 | 3,228,600 | — | — |
| 2026-04-15 | $6.55 | $8.51 | 2,377,600 | — | — |
| 2026-04-14 | $6.41 | $8.33 | 2,691,700 | — | — |
| 2026-04-13 | $5.83 | $7.58 | 3,010,500 | — | — |
| 2026-04-10 | $5.93 | $7.71 | 1,262,600 | — | — |
| 2026-04-09 | $6.08 | $7.90 | 1,884,600 | — | — |
| 2026-04-08 | $5.92 | $7.69 | 2,047,300 | — | — |
| 2026-04-07 | $5.66 | $7.35 | 1,883,800 | — | — |
| 2026-04-06 | $5.75 | $7.47 | 1,529,000 | — | — |
| 2026-04-02 | $5.49 | $7.13 | 1,782,600 | — | — |
| 2026-04-01 | $5.48 | $7.12 | 2,015,700 | — | — |
| 2026-03-31 | $5.40 | $7.02 | 2,514,500 | — | — |
| 2026-03-30 | $5.34 | $6.94 | 1,716,500 | — | — |
| 2026-03-27 | $5.26 | $6.83 | 2,048,300 | — | — |
| 2026-03-26 | $5.52 | $7.17 | 1,585,500 | — | — |
| 2026-03-25 | $5.62 | $7.30 | 2,062,700 | — | — |
| 2026-03-24 | $5.73 | $7.45 | 2,870,900 | — | — |
| 2026-03-23 | $5.59 | $7.26 | 3,278,000 | — | — |
| 2026-03-20 | $5.82 | $7.56 | 16,133,200 | — | — |
| 2026-03-19 | $6.03 | $7.84 | 3,659,000 | — | — |
| 2026-03-18 | $5.70 | $7.41 | 3,098,500 | — | — |
| 2026-03-17 | $5.69 | $7.39 | 3,088,300 | — | — |
| 2026-03-16 | $5.61 | $7.29 | 2,190,100 | — | — |
| 2026-03-13 | $5.51 | $7.16 | 2,899,700 | — | — |
| 2026-03-12 | $5.44 | $7.07 | 3,116,200 | — | — |
| 2026-03-11 | $5.70 | $7.41 | 2,983,000 | — | — |
| 2026-03-10 | $5.93 | $7.71 | 3,613,300 | — | — |
| 2026-03-09 | $5.81 | $7.55 | 5,771,100 | — | — |
| 2026-03-06 | $6.01 | $7.81 | 2,839,500 | — | — |
| 2026-03-05 | $6.38 | $8.29 | 2,853,300 | — | — |
| 2026-03-04 | $6.57 | $8.54 | 3,689,100 | — | — |
| 2026-03-03 | $6.35 | $8.25 | 3,079,800 | — | — |
| 2026-03-02 | $6.32 | $8.21 | 3,617,800 | — | — |
| 2026-02-27 | $6.12 | $7.95 | 2,490,900 | — | — |
| 2026-02-26 | $6.18 | $8.03 | 4,555,800 | — | — |
| 2026-02-25 | $5.71 | $7.42 | 5,938,700 | — | — |
| 2026-02-24 | $5.87 | $7.63 | 3,137,200 | — | — |
| 2026-02-23 | $6.14 | $7.98 | 2,263,700 | — | — |
| 2026-02-20 | $6.47 | $8.41 | 2,190,000 | — | — |
| 2026-02-19 | $6.64 | $8.63 | 2,241,000 | — | — |
| 2026-02-18 | $6.83 | $8.88 | 2,914,600 | — | — |
| 2026-02-17 | $6.44 | $8.37 | 2,720,900 | — | — |
| 2026-02-13 | $6.25 | $8.12 | 3,071,400 | — | — |
| 2026-02-12 | $6.47 | $8.41 | 3,197,400 | — | — |
| 2026-02-11 | $6.93 | $9.00 | 2,217,100 | — | — |
| 2026-02-10 | $6.96 | $9.04 | 3,505,600 | — | — |
| 2026-02-09 | $7.23 | $9.39 | 2,142,300 | — | — |
| 2026-02-06 | $7.07 | $9.19 | 2,983,300 | — | — |
| 2026-02-05 | $6.62 | $8.60 | 2,401,500 | — | — |
| 2026-02-04 | $6.43 | $8.36 | 2,290,600 | — | — |
| 2026-02-03 | $6.19 | $8.04 | 2,706,000 | — | — |
| 2026-02-02 | $5.97 | $7.76 | 2,465,800 | — | — |
| 2026-01-30 | $6.00 | $7.80 | 2,836,100 | — | — |
| 2026-01-29 | $6.16 | $8.00 | 2,519,600 | — | — |
| 2026-01-28 | $6.18 | $8.03 | 3,275,900 | — | — |
| 2026-01-27 | $6.69 | $8.69 | 1,711,600 | — | — |
| 2026-01-26 | $6.61 | $8.59 | 3,339,000 | — | — |
| 2026-01-23 | $7.71 | $10.02 | 1,118,300 | — | — |
| 2026-01-22 | $7.66 | $9.95 | 1,341,300 | — | — |
| 2026-01-21 | $7.62 | $9.90 | 1,381,200 | — | — |
| 2026-01-20 | $7.46 | $9.69 | 1,357,400 | — | — |
| 2026-01-16 | $7.67 | $9.97 | 1,726,000 | — | — |
| 2026-01-15 | $8.07 | $10.49 | 1,907,400 | — | — |
| 2026-01-14 | $7.67 | $9.97 | 1,194,600 | — | — |
| 2026-01-13 | $7.47 | $9.71 | 1,715,000 | — | — |
| 2026-01-12 | $7.59 | $9.86 | 1,953,500 | — | — |
| 2026-01-09 | $7.02 | $9.12 | 1,781,700 | — | — |
| 2026-01-08 | $6.89 | $8.95 | 2,166,300 | — | — |
| 2026-01-07 | $6.66 | $8.65 | 2,627,700 | — | — |
| 2026-01-06 | $6.68 | $8.68 | 2,407,000 | — | — |
| 2026-01-05 | $6.48 | $8.42 | 2,714,900 | — | — |
| 2026-01-02 | $6.38 | $8.29 | 2,322,700 | — | — |