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
- 2003-07-29 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 | — | — | — | $12.53 | 2,687 |
| 2026-09-03 | — | — | — | $12.58 | 1,209 |
| 2026-09-02 | — | — | — | $12.63 | 918 |
| 2026-09-01 | — | — | — | $12.65 | 2,025 |
| 2026-08-31 | — | — | — | $12.75 | 1,615 |
| 2026-08-28 | — | — | — | $12.71 | 1,114 |
| 2026-08-27 | $12.71 | $82.14 | 56,200 | $12.71 | 2,051 |
| 2026-08-26 | $12.70 | $82.07 | 239,300 | $12.75 | 2,497 |
| 2026-08-25 | $12.80 | $82.72 | 158,200 | $12.73 | 3,426 |
| 2026-08-24 | $12.71 | $82.14 | 208,700 | $12.62 | 2,147 |
| 2026-08-21 | $12.67 | $81.88 | 63,300 | $12.70 | 253 |
| 2026-08-20 | $12.69 | $82.01 | 51,700 | $12.77 | 1,037 |
| 2026-08-19 | $12.76 | $82.46 | 140,500 | $12.79 | 1,394 |
| 2026-08-18 | $12.74 | $82.33 | 92,500 | $12.76 | 619 |
| 2026-08-17 | $12.81 | $82.78 | 154,400 | $12.88 | 3,046 |
| 2026-08-14 | $12.87 | $83.17 | 170,600 | $12.80 | 859 |
| 2026-08-13 | $13.01 | $83.34 | 366,700 | $12.78 | 6,404 |
| 2026-08-12 | $12.80 | $82.00 | 268,200 | $12.67 | 1,909 |
| 2026-08-11 | $12.61 | $80.78 | 104,400 | $12.63 | 230 |
| 2026-08-10 | $12.62 | $80.85 | 95,000 | $12.59 | 482 |
| 2026-08-07 | $12.62 | $80.85 | 87,000 | $12.59 | 740 |
| 2026-08-06 | $12.54 | $80.33 | 116,300 | $12.61 | 1,264 |
| 2026-08-05 | $12.57 | $80.53 | 135,100 | $12.56 | 1,267 |
| 2026-08-04 | $12.58 | $80.59 | 119,300 | $12.58 | 1,871 |
| 2026-08-03 | $12.53 | $80.27 | 125,700 | $12.56 | 1,496 |
| 2026-07-31 | $12.54 | $80.33 | 129,700 | $12.52 | 4,957 |
| 2026-07-30 | $12.56 | $80.46 | 82,400 | $12.53 | 6,381 |
| 2026-07-29 | $12.53 | $80.27 | 73,100 | $12.51 | 616 |
| 2026-07-28 | $12.55 | $80.40 | 88,900 | $12.57 | 1,019 |
| 2026-07-27 | $12.59 | $80.65 | 73,400 | $12.57 | 1,950 |
| 2026-07-24 | $12.56 | $80.46 | 85,200 | $12.55 | 2,416 |
| 2026-07-23 | $12.58 | $80.59 | 120,800 | $12.66 | 3,650 |
| 2026-07-22 | $12.68 | $81.23 | 95,000 | $12.77 | 3,970 |
| 2026-07-21 | $12.80 | $82.00 | 96,400 | $12.72 | 2,101 |
| 2026-07-20 | $12.70 | $81.36 | 95,300 | $12.70 | 3,475 |
| 2026-07-17 | $12.70 | $81.36 | 983,400 | — | — |
| 2026-07-16 | $12.73 | $81.55 | 235,300 | — | — |
| 2026-07-15 | $12.69 | $81.29 | 207,100 | — | — |
| 2026-07-14 | $12.74 | $80.89 | 146,400 | — | — |
| 2026-07-13 | $12.74 | $80.89 | 202,900 | — | — |
| 2026-07-10 | $12.75 | $80.95 | 120,100 | — | — |
| 2026-07-09 | $12.73 | $80.83 | 263,200 | — | — |
| 2026-07-08 | $12.64 | $80.26 | 184,000 | — | — |
| 2026-07-07 | $12.61 | $80.07 | 182,400 | — | — |
| 2026-07-06 | $12.58 | $79.87 | 231,500 | — | — |
| 2026-07-02 | $12.53 | $79.56 | 110,800 | — | — |
| 2026-07-01 | $12.46 | $79.11 | 190,900 | — | — |
| 2026-06-30 | $12.49 | $79.30 | 207,200 | — | — |
| 2026-06-29 | $12.38 | $78.60 | 129,500 | — | — |
| 2026-06-26 | $12.29 | $78.03 | 149,400 | — | — |
| 2026-06-25 | $12.29 | $78.03 | 163,800 | — | — |
| 2026-06-24 | $12.26 | $77.84 | 187,100 | — | — |
| 2026-06-23 | $12.27 | $77.91 | 103,400 | — | — |
| 2026-06-22 | $12.23 | $77.65 | 135,800 | — | — |
| 2026-06-18 | $12.25 | $77.78 | 121,000 | — | — |
| 2026-06-17 | $12.20 | $77.46 | 142,900 | — | — |
| 2026-06-16 | $12.28 | $77.97 | 160,700 | — | — |
| 2026-06-15 | $12.26 | $77.84 | 80,300 | — | — |
| 2026-06-12 | $12.32 | $77.51 | 92,100 | — | — |
| 2026-06-11 | $12.32 | $77.51 | 127,300 | — | — |
| 2026-06-10 | $12.25 | $77.07 | 142,800 | — | — |
| 2026-06-09 | $12.27 | $77.19 | 164,000 | — | — |
| 2026-06-08 | $12.24 | $77.00 | 183,600 | — | — |
| 2026-06-05 | $12.26 | $77.13 | 175,500 | — | — |
| 2026-06-04 | $12.40 | $78.01 | 177,500 | — | — |
| 2026-06-03 | $12.40 | $78.01 | 220,500 | — | — |
| 2026-06-02 | $12.49 | $78.58 | 179,200 | — | — |
| 2026-06-01 | $12.52 | $78.76 | 173,800 | — | — |
| 2026-05-29 | $12.57 | $79.08 | 164,600 | — | — |
| 2026-05-28 | $12.54 | $78.89 | 93,400 | — | — |
| 2026-05-27 | $12.51 | $78.70 | 109,800 | — | — |
| 2026-05-26 | $12.45 | $78.32 | 145,900 | — | — |
| 2026-05-22 | $12.45 | $78.32 | 58,800 | — | — |
| 2026-05-21 | $12.37 | $77.82 | 149,000 | — | — |
| 2026-05-20 | $12.39 | $77.95 | 225,700 | — | — |
| 2026-05-19 | $12.28 | $77.25 | 186,800 | — | — |
| 2026-05-18 | $12.30 | $77.38 | 142,400 | — | — |
| 2026-05-15 | $12.39 | $77.95 | 113,700 | — | — |
| 2026-05-14 | $12.66 | $78.93 | 92,800 | — | — |
| 2026-05-13 | $12.66 | $78.93 | 151,500 | — | — |
| 2026-05-12 | $12.67 | $79.00 | 133,800 | — | — |
| 2026-05-11 | $12.76 | $79.56 | 103,600 | — | — |
| 2026-05-08 | $12.81 | $79.87 | 82,100 | — | — |
| 2026-05-07 | $12.79 | $79.75 | 80,600 | — | — |
| 2026-05-06 | $12.83 | $79.99 | 118,200 | — | — |
| 2026-05-05 | $12.78 | $79.68 | 109,500 | — | — |
| 2026-05-04 | $12.76 | $79.56 | 127,900 | — | — |
| 2026-05-01 | $12.86 | $80.18 | 94,900 | — | — |
| 2026-04-30 | $12.85 | $80.12 | 165,100 | — | — |
| 2026-04-29 | $12.75 | $79.50 | 111,900 | — | — |
| 2026-04-28 | $12.77 | $79.62 | 105,900 | — | — |
| 2026-04-27 | $12.80 | $79.81 | 92,900 | — | — |
| 2026-04-24 | $12.75 | $79.50 | 108,700 | — | — |
| 2026-04-23 | $12.77 | $79.62 | 117,400 | — | — |
| 2026-04-22 | $12.83 | $79.99 | 108,200 | — | — |
| 2026-04-21 | $12.86 | $80.18 | 176,100 | — | — |
| 2026-04-20 | $12.86 | $80.18 | 131,800 | — | — |
| 2026-04-17 | $12.82 | $79.93 | 168,500 | — | — |
| 2026-04-16 | $12.75 | $79.50 | 208,900 | — | — |
| 2026-04-15 | $12.72 | $79.31 | 142,500 | — | — |
| 2026-04-14 | $12.80 | $79.10 | 158,000 | — | — |
| 2026-04-13 | $12.75 | $78.79 | 94,300 | — | — |
| 2026-04-10 | $12.75 | $78.79 | 181,200 | — | — |
| 2026-04-09 | $12.71 | $78.55 | 148,800 | — | — |
| 2026-04-08 | $12.69 | $78.42 | 201,300 | — | — |
| 2026-04-07 | $12.59 | $77.81 | 143,300 | — | — |
| 2026-04-06 | $12.55 | $77.56 | 127,300 | — | — |
| 2026-04-02 | $12.52 | $77.37 | 138,200 | — | — |
| 2026-04-01 | $12.60 | $77.87 | 234,400 | — | — |
| 2026-03-31 | $12.59 | $77.81 | 243,700 | — | — |
| 2026-03-30 | $12.16 | $75.15 | 321,300 | — | — |
| 2026-03-27 | $12.19 | $75.33 | 383,900 | — | — |
| 2026-03-26 | $12.50 | $77.25 | 157,800 | — | — |
| 2026-03-25 | $12.73 | $78.67 | 153,900 | — | — |
| 2026-03-24 | $12.62 | $77.99 | 101,700 | — | — |
| 2026-03-23 | $12.60 | $77.87 | 582,900 | — | — |
| 2026-03-20 | $12.68 | $78.36 | 76,700 | — | — |
| 2026-03-19 | $12.75 | $78.79 | 192,500 | — | — |
| 2026-03-18 | $13.08 | $80.83 | 64,500 | — | — |
| 2026-03-17 | $13.15 | $81.27 | 82,500 | — | — |
| 2026-03-16 | $13.08 | $80.83 | 88,000 | — | — |
| 2026-03-13 | $13.08 | $80.83 | 159,900 | — | — |
| 2026-03-12 | $13.25 | $81.19 | 68,900 | — | — |
| 2026-03-11 | $13.35 | $81.80 | 79,500 | — | — |
| 2026-03-10 | $13.34 | $81.74 | 86,100 | — | — |
| 2026-03-09 | $13.31 | $81.55 | 120,400 | — | — |
| 2026-03-06 | $13.42 | $82.23 | 90,200 | — | — |
| 2026-03-05 | $13.56 | $83.08 | 108,900 | — | — |
| 2026-03-04 | $13.55 | $83.02 | 101,300 | — | — |
| 2026-03-03 | $13.64 | $83.58 | 114,000 | — | — |
| 2026-03-02 | $13.65 | $83.64 | 63,900 | — | — |
| 2026-02-27 | $13.66 | $83.70 | 89,800 | — | — |
| 2026-02-26 | $13.66 | $83.70 | 64,600 | — | — |
| 2026-02-25 | $13.65 | $83.64 | 124,300 | — | — |
| 2026-02-24 | $13.66 | $83.70 | 90,100 | — | — |
| 2026-02-23 | $13.71 | $84.00 | 78,900 | — | — |
| 2026-02-20 | $13.75 | $84.25 | 78,800 | — | — |
| 2026-02-19 | $13.74 | $84.19 | 96,800 | — | — |
| 2026-02-18 | $13.81 | $84.62 | 71,500 | — | — |
| 2026-02-17 | $13.76 | $84.31 | 61,000 | — | — |
| 2026-02-13 | $13.74 | $84.19 | 71,200 | — | — |
| 2026-02-12 | $13.80 | $83.86 | 71,800 | — | — |
| 2026-02-11 | $13.81 | $83.92 | 60,900 | — | — |
| 2026-02-10 | $13.77 | $83.68 | 76,900 | — | — |
| 2026-02-09 | $13.73 | $83.44 | 74,600 | — | — |
| 2026-02-06 | $13.73 | $83.44 | 62,500 | — | — |
| 2026-02-05 | $13.68 | $83.13 | 98,600 | — | — |
| 2026-02-04 | $13.73 | $83.44 | 142,500 | — | — |
| 2026-02-03 | $13.76 | $83.62 | 102,000 | — | — |
| 2026-02-02 | $13.73 | $83.44 | 136,000 | — | — |
| 2026-01-30 | $13.74 | $83.50 | 85,300 | — | — |
| 2026-01-29 | $13.74 | $83.50 | 71,900 | — | — |
| 2026-01-28 | $13.78 | $83.74 | 102,300 | — | — |
| 2026-01-27 | $13.74 | $83.50 | 78,800 | — | — |
| 2026-01-26 | $13.78 | $83.74 | 87,100 | — | — |
| 2026-01-23 | $13.77 | $83.68 | 73,100 | — | — |
| 2026-01-22 | $13.78 | $83.74 | 82,400 | — | — |
| 2026-01-21 | $13.79 | $83.80 | 87,400 | — | — |
| 2026-01-20 | $13.69 | $83.19 | 89,200 | — | — |
| 2026-01-16 | $13.80 | $83.18 | 82,500 | — | — |
| 2026-01-15 | $13.80 | $83.18 | 67,700 | — | — |
| 2026-01-14 | $13.76 | $82.94 | 126,100 | — | — |
| 2026-01-13 | $13.79 | $83.12 | 93,000 | — | — |
| 2026-01-12 | $13.76 | $82.94 | 83,100 | — | — |
| 2026-01-09 | $13.70 | $82.57 | 100,300 | — | — |
| 2026-01-08 | $13.71 | $82.63 | 93,300 | — | — |
| 2026-01-07 | $13.66 | $82.33 | 161,800 | — | — |
| 2026-01-06 | $13.69 | $82.51 | 251,200 | — | — |
| 2026-01-05 | $13.77 | $83.00 | 101,400 | — | — |
| 2026-01-02 | $13.71 | $82.63 | 99,400 | — | — |