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
- 2005-05-26 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 | — | — | — | $12.49 | 4,017 |
| 2026-09-03 | — | — | — | $12.45 | 3,097 |
| 2026-09-02 | — | — | — | $12.47 | 467 |
| 2026-09-01 | — | — | — | $12.39 | 8,117 |
| 2026-08-31 | — | — | — | $12.48 | 2,697 |
| 2026-08-28 | — | — | — | $12.54 | 7,840 |
| 2026-08-27 | $12.43 | $95.90 | 65,700 | $12.47 | 2,780 |
| 2026-08-26 | $12.48 | $96.28 | 120,900 | $12.51 | 3,495 |
| 2026-08-25 | $12.48 | $96.28 | 102,300 | $12.51 | 1,291 |
| 2026-08-24 | $12.41 | $95.74 | 37,900 | $12.38 | 1,271 |
| 2026-08-21 | $12.40 | $95.67 | 47,400 | $12.34 | 210 |
| 2026-08-20 | $12.24 | $94.43 | 67,600 | $12.26 | 434 |
| 2026-08-19 | $12.33 | $95.13 | 55,500 | $12.37 | 1,484 |
| 2026-08-18 | $12.41 | $95.74 | 139,800 | $12.43 | 6,173 |
| 2026-08-17 | $12.47 | $96.21 | 78,400 | $12.42 | 4,349 |
| 2026-08-14 | $12.45 | $96.05 | 95,300 | $12.45 | 3,116 |
| 2026-08-13 | $12.50 | $95.80 | 100,700 | $12.51 | 2,378 |
| 2026-08-12 | $12.50 | $95.80 | 122,700 | $12.50 | 3,982 |
| 2026-08-11 | $12.50 | $95.80 | 93,500 | $12.48 | 5,779 |
| 2026-08-10 | $12.43 | $95.26 | 173,000 | $12.36 | 14,514 |
| 2026-08-07 | $12.30 | $94.27 | 129,800 | $12.31 | 3,026 |
| 2026-08-06 | $12.28 | $94.11 | 93,800 | $12.31 | 7,611 |
| 2026-08-05 | $12.31 | $94.34 | 116,600 | $12.30 | 1,780 |
| 2026-08-04 | $12.27 | $94.04 | 80,900 | $12.28 | 1,695 |
| 2026-08-03 | $12.16 | $93.19 | 98,200 | $12.24 | 2,101 |
| 2026-07-31 | $12.11 | $92.81 | 87,500 | $12.08 | 3,367 |
| 2026-07-30 | $12.14 | $93.04 | 92,900 | $11.91 | 1,129 |
| 2026-07-29 | $11.85 | $90.82 | 83,900 | $11.96 | 1,600 |
| 2026-07-28 | $11.98 | $91.81 | 78,600 | $11.92 | 2,002 |
| 2026-07-27 | $11.88 | $91.05 | 111,600 | $11.97 | 7,719 |
| 2026-07-24 | $11.91 | $91.28 | 71,300 | $11.91 | 802 |
| 2026-07-23 | $11.86 | $90.89 | 94,600 | $11.96 | 3,134 |
| 2026-07-22 | $11.97 | $91.74 | 91,600 | $12.00 | 4,845 |
| 2026-07-21 | $11.96 | $91.66 | 92,600 | $12.00 | 3,412 |
| 2026-07-20 | $12.00 | $91.97 | 62,600 | $12.01 | 5,893 |
| 2026-07-17 | $11.94 | $91.51 | 68,200 | — | — |
| 2026-07-16 | $12.16 | $93.19 | 62,400 | — | — |
| 2026-07-15 | $12.17 | $93.27 | 64,700 | — | — |
| 2026-07-14 | $12.18 | $92.71 | 98,000 | — | — |
| 2026-07-13 | $12.26 | $93.32 | 126,200 | — | — |
| 2026-07-10 | $12.28 | $93.47 | 68,200 | — | — |
| 2026-07-09 | $12.20 | $92.86 | 73,300 | — | — |
| 2026-07-08 | $12.13 | $92.33 | 83,500 | — | — |
| 2026-07-07 | $12.20 | $92.86 | 87,500 | — | — |
| 2026-07-06 | $12.17 | $92.63 | 131,800 | — | — |
| 2026-07-02 | $12.10 | $92.10 | 79,300 | — | — |
| 2026-07-01 | $12.08 | $91.95 | 124,200 | — | — |
| 2026-06-30 | $12.09 | $92.02 | 171,600 | — | — |
| 2026-06-29 | $11.99 | $91.26 | 131,000 | — | — |
| 2026-06-26 | $11.83 | $90.05 | 70,700 | — | — |
| 2026-06-25 | $11.81 | $89.89 | 68,900 | — | — |
| 2026-06-24 | $11.77 | $89.59 | 75,600 | — | — |
| 2026-06-23 | $11.79 | $89.74 | 81,500 | — | — |
| 2026-06-22 | $11.81 | $89.89 | 98,600 | — | — |
| 2026-06-18 | $11.88 | $90.43 | 79,600 | — | — |
| 2026-06-17 | $11.84 | $90.12 | 88,000 | — | — |
| 2026-06-16 | $11.95 | $90.96 | 51,200 | — | — |
| 2026-06-15 | $12.02 | $91.49 | 76,500 | — | — |
| 2026-06-12 | $11.93 | $90.17 | 100,200 | — | — |
| 2026-06-11 | $11.86 | $89.65 | 146,400 | — | — |
| 2026-06-10 | $11.71 | $88.51 | 100,800 | — | — |
| 2026-06-09 | $11.81 | $89.27 | 166,600 | — | — |
| 2026-06-08 | $11.67 | $88.21 | 96,200 | — | — |
| 2026-06-05 | $11.72 | $88.59 | 135,800 | — | — |
| 2026-06-04 | $11.98 | $90.55 | 95,400 | — | — |
| 2026-06-03 | $12.01 | $90.78 | 86,400 | — | — |
| 2026-06-02 | $12.07 | $91.23 | 131,400 | — | — |
| 2026-06-01 | $11.97 | $90.48 | 211,900 | — | — |
| 2026-05-29 | $12.08 | $91.31 | 124,100 | — | — |
| 2026-05-28 | $12.01 | $90.78 | 118,200 | — | — |
| 2026-05-27 | $11.99 | $90.63 | 61,800 | — | — |
| 2026-05-26 | $11.93 | $90.17 | 123,900 | — | — |
| 2026-05-22 | $11.85 | $89.57 | 82,300 | — | — |
| 2026-05-21 | $11.86 | $89.65 | 95,500 | — | — |
| 2026-05-20 | $11.83 | $89.42 | 159,200 | — | — |
| 2026-05-19 | $11.64 | $87.98 | 110,500 | — | — |
| 2026-05-18 | $11.62 | $87.83 | 120,300 | — | — |
| 2026-05-15 | $11.55 | $87.30 | 101,700 | — | — |
| 2026-05-14 | $11.89 | $89.24 | 105,300 | — | — |
| 2026-05-13 | $11.88 | $89.17 | 123,600 | — | — |
| 2026-05-12 | $11.89 | $89.24 | 83,900 | — | — |
| 2026-05-11 | $11.92 | $89.47 | 148,200 | — | — |
| 2026-05-08 | $11.90 | $89.32 | 62,100 | — | — |
| 2026-05-07 | $11.88 | $89.17 | 124,900 | — | — |
| 2026-05-06 | $11.91 | $89.40 | 117,700 | — | — |
| 2026-05-05 | $11.77 | $88.34 | 62,700 | — | — |
| 2026-05-04 | $11.70 | $87.82 | 93,000 | — | — |
| 2026-05-01 | $11.83 | $88.79 | 107,600 | — | — |
| 2026-04-30 | $11.83 | $88.79 | 146,900 | — | — |
| 2026-04-29 | $11.63 | $87.29 | 139,500 | — | — |
| 2026-04-28 | $11.67 | $87.59 | 110,200 | — | — |
| 2026-04-27 | $11.73 | $88.04 | 137,100 | — | — |
| 2026-04-24 | $11.66 | $87.52 | 104,600 | — | — |
| 2026-04-23 | $11.62 | $87.22 | 94,000 | — | — |
| 2026-04-22 | $11.66 | $87.52 | 58,900 | — | — |
| 2026-04-21 | $11.68 | $87.67 | 82,000 | — | — |
| 2026-04-20 | $11.74 | $88.12 | 52,800 | — | — |
| 2026-04-17 | $11.77 | $88.34 | 156,600 | — | — |
| 2026-04-16 | $11.71 | $87.89 | 88,400 | — | — |
| 2026-04-15 | $11.65 | $87.44 | 170,400 | — | — |
| 2026-04-14 | $11.75 | $87.57 | 152,100 | — | — |
| 2026-04-13 | $11.63 | $86.68 | 150,700 | — | — |
| 2026-04-10 | $11.48 | $85.56 | 112,200 | — | — |
| 2026-04-09 | $11.50 | $85.71 | 210,100 | — | — |
| 2026-04-08 | $11.46 | $85.41 | 163,700 | — | — |
| 2026-04-07 | $11.17 | $83.25 | 226,200 | — | — |
| 2026-04-06 | $11.17 | $83.25 | 147,900 | — | — |
| 2026-04-02 | $11.14 | $83.02 | 225,600 | — | — |
| 2026-04-01 | $11.11 | $82.80 | 186,700 | — | — |
| 2026-03-31 | $10.96 | $81.68 | 205,000 | — | — |
| 2026-03-30 | $10.62 | $79.15 | 119,600 | — | — |
| 2026-03-27 | $10.64 | $79.30 | 156,900 | — | — |
| 2026-03-26 | $10.82 | $80.64 | 167,100 | — | — |
| 2026-03-25 | $11.05 | $82.35 | 185,100 | — | — |
| 2026-03-24 | $10.99 | $81.91 | 168,500 | — | — |
| 2026-03-23 | $10.94 | $81.53 | 156,800 | — | — |
| 2026-03-20 | $10.84 | $80.79 | 110,800 | — | — |
| 2026-03-19 | $11.00 | $81.98 | 285,600 | — | — |
| 2026-03-18 | $11.16 | $83.17 | 154,600 | — | — |
| 2026-03-17 | $11.29 | $84.14 | 80,700 | — | — |
| 2026-03-16 | $11.23 | $83.70 | 106,900 | — | — |
| 2026-03-13 | $11.14 | $83.02 | 97,100 | — | — |
| 2026-03-12 | $11.30 | $83.60 | 192,300 | — | — |
| 2026-03-11 | $11.49 | $85.00 | 264,600 | — | — |
| 2026-03-10 | $11.46 | $84.78 | 271,100 | — | — |
| 2026-03-09 | $11.35 | $83.97 | 294,100 | — | — |
| 2026-03-06 | $11.38 | $84.19 | 176,300 | — | — |
| 2026-03-05 | $11.56 | $85.52 | 232,600 | — | — |
| 2026-03-04 | $11.73 | $86.78 | 151,800 | — | — |
| 2026-03-03 | $11.74 | $86.85 | 288,300 | — | — |
| 2026-03-02 | $12.00 | $88.78 | 188,100 | — | — |
| 2026-02-27 | $12.05 | $89.15 | 127,400 | — | — |
| 2026-02-26 | $12.04 | $89.07 | 202,900 | — | — |
| 2026-02-25 | $12.09 | $89.44 | 112,000 | — | — |
| 2026-02-24 | $11.99 | $88.70 | 188,300 | — | — |
| 2026-02-23 | $11.95 | $88.41 | 104,200 | — | — |
| 2026-02-20 | $12.00 | $88.78 | 110,000 | — | — |
| 2026-02-19 | $11.88 | $87.89 | 71,700 | — | — |
| 2026-02-18 | $11.99 | $88.70 | 124,200 | — | — |
| 2026-02-17 | $11.93 | $88.26 | 120,200 | — | — |
| 2026-02-13 | $11.95 | $88.41 | 145,100 | — | — |
| 2026-02-12 | $12.03 | $88.39 | 188,700 | — | — |
| 2026-02-11 | $12.10 | $88.90 | 85,600 | — | — |
| 2026-02-10 | $12.09 | $88.83 | 128,300 | — | — |
| 2026-02-09 | $12.06 | $88.61 | 140,300 | — | — |
| 2026-02-06 | $11.98 | $88.02 | 159,400 | — | — |
| 2026-02-05 | $11.82 | $86.84 | 141,800 | — | — |
| 2026-02-04 | $11.88 | $87.28 | 206,700 | — | — |
| 2026-02-03 | $11.95 | $87.80 | 226,600 | — | — |
| 2026-02-02 | $11.94 | $87.72 | 128,100 | — | — |
| 2026-01-30 | $11.90 | $87.43 | 116,700 | — | — |
| 2026-01-29 | $11.89 | $87.36 | 217,500 | — | — |
| 2026-01-28 | $11.92 | $87.58 | 138,100 | — | — |
| 2026-01-27 | $11.99 | $88.09 | 193,300 | — | — |
| 2026-01-26 | $11.97 | $87.94 | 128,400 | — | — |
| 2026-01-23 | $11.90 | $87.43 | 139,700 | — | — |
| 2026-01-22 | $11.93 | $87.65 | 123,700 | — | — |
| 2026-01-21 | $11.82 | $86.84 | 147,000 | — | — |
| 2026-01-20 | $11.72 | $86.11 | 194,300 | — | — |
| 2026-01-16 | $11.94 | $87.11 | 98,100 | — | — |
| 2026-01-15 | $11.96 | $87.26 | 202,200 | — | — |
| 2026-01-14 | $12.00 | $87.55 | 167,300 | — | — |
| 2026-01-13 | $12.00 | $87.55 | 232,100 | — | — |
| 2026-01-12 | $11.94 | $87.11 | 231,100 | — | — |
| 2026-01-09 | $11.84 | $86.38 | 218,100 | — | — |
| 2026-01-08 | $11.77 | $85.87 | 118,400 | — | — |
| 2026-01-07 | $11.70 | $85.36 | 489,400 | — | — |
| 2026-01-06 | $11.86 | $86.53 | 204,900 | — | — |
| 2026-01-05 | $11.84 | $86.38 | 151,900 | — | — |
| 2026-01-02 | $11.80 | $86.09 | 193,900 | — | — |