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
- 2007-11-29 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 | — | — | — | $11.51 | 34,431 |
| 2026-09-03 | — | — | — | $11.56 | 53,262 |
| 2026-09-02 | — | — | — | $11.35 | 23,718 |
| 2026-09-01 | — | — | — | $11.45 | 45,532 |
| 2026-08-31 | — | — | — | $11.49 | 34,007 |
| 2026-08-28 | — | — | — | $11.57 | 29,049 |
| 2026-08-27 | $11.51 | $119.26 | 511,300 | $11.45 | 25,677 |
| 2026-08-26 | $11.48 | $118.95 | 653,700 | $11.61 | 38,561 |
| 2026-08-25 | $11.61 | $120.30 | 778,000 | $11.61 | 35,455 |
| 2026-08-24 | $11.62 | $120.40 | 1,143,700 | $11.56 | 47,934 |
| 2026-08-21 | $11.52 | $119.37 | 627,600 | $11.56 | 32,119 |
| 2026-08-20 | $11.58 | $119.99 | 731,500 | $11.67 | 39,472 |
| 2026-08-19 | $11.76 | $121.85 | 598,900 | $11.85 | 26,333 |
| 2026-08-18 | $11.73 | $121.54 | 552,600 | $11.74 | 27,801 |
| 2026-08-17 | $11.74 | $121.65 | 611,100 | $11.78 | 28,058 |
| 2026-08-14 | $11.80 | $122.27 | 651,400 | $11.90 | 42,391 |
| 2026-08-13 | $11.86 | $122.89 | 873,200 | $11.95 | 37,150 |
| 2026-08-12 | $11.84 | $122.68 | 596,300 | $12.00 | 28,853 |
| 2026-08-11 | $11.90 | $123.31 | 677,900 | $11.76 | 28,251 |
| 2026-08-10 | $11.71 | $121.34 | 970,200 | $11.89 | 49,202 |
| 2026-08-07 | $11.97 | $124.03 | 839,900 | $11.89 | 52,132 |
| 2026-08-06 | $11.86 | $122.89 | 1,114,400 | $11.85 | 95,428 |
| 2026-08-05 | $11.85 | $122.79 | 2,143,900 | $12.17 | 105,990 |
| 2026-08-04 | $12.66 | $131.18 | 586,900 | $12.66 | 34,814 |
| 2026-08-03 | $12.62 | $130.77 | 657,000 | $12.55 | 54,530 |
| 2026-07-31 | $12.48 | $129.32 | 1,102,500 | $12.67 | 65,290 |
| 2026-07-30 | $12.66 | $131.18 | 732,800 | $12.78 | 64,558 |
| 2026-07-29 | $12.69 | $131.49 | 667,900 | $12.72 | 36,610 |
| 2026-07-28 | $12.69 | $131.49 | 444,000 | $12.49 | 23,851 |
| 2026-07-27 | $12.50 | $129.52 | 428,100 | $12.52 | 27,622 |
| 2026-07-24 | $12.50 | $129.52 | 509,600 | $12.40 | 18,875 |
| 2026-07-23 | $12.33 | $127.76 | 659,100 | $12.50 | 25,308 |
| 2026-07-22 | $12.61 | $130.66 | 579,800 | $12.68 | 20,783 |
| 2026-07-21 | $12.74 | $132.01 | 413,700 | $12.77 | 18,637 |
| 2026-07-20 | $12.71 | $131.70 | 647,900 | $12.90 | 32,784 |
| 2026-07-17 | $12.90 | $133.67 | 783,600 | — | — |
| 2026-07-16 | $13.14 | $136.15 | 510,400 | — | — |
| 2026-07-15 | $13.00 | $134.70 | 736,900 | — | — |
| 2026-07-14 | $13.04 | $135.12 | 663,400 | — | — |
| 2026-07-13 | $12.90 | $133.67 | 512,200 | — | — |
| 2026-07-10 | $13.13 | $136.05 | 432,500 | — | — |
| 2026-07-09 | $13.11 | $135.84 | 459,500 | — | — |
| 2026-07-08 | $12.99 | $134.60 | 667,200 | — | — |
| 2026-07-07 | $13.04 | $135.12 | 481,700 | — | — |
| 2026-07-06 | $13.15 | $136.26 | 831,700 | — | — |
| 2026-07-02 | $13.12 | $135.95 | 617,800 | — | — |
| 2026-07-01 | $13.31 | $137.92 | 657,100 | — | — |
| 2026-06-30 | $13.34 | $138.23 | 798,800 | — | — |
| 2026-06-29 | $13.69 | $137.19 | 1,037,200 | — | — |
| 2026-06-26 | $13.67 | $136.99 | 2,483,900 | — | — |
| 2026-06-25 | $13.47 | $134.99 | 501,600 | — | — |
| 2026-06-24 | $13.52 | $135.49 | 713,500 | — | — |
| 2026-06-23 | $13.26 | $132.88 | 622,200 | — | — |
| 2026-06-22 | $13.12 | $131.48 | 817,100 | — | — |
| 2026-06-18 | $13.28 | $133.08 | 2,073,100 | — | — |
| 2026-06-17 | $13.27 | $132.98 | 1,272,900 | — | — |
| 2026-06-16 | $13.54 | $135.69 | 548,400 | — | — |
| 2026-06-15 | $13.38 | $134.08 | 539,500 | — | — |
| 2026-06-12 | $13.36 | $133.88 | 615,500 | — | — |
| 2026-06-11 | $13.32 | $133.48 | 487,200 | — | — |
| 2026-06-10 | $13.22 | $132.48 | 596,300 | — | — |
| 2026-06-09 | $13.38 | $134.08 | 575,300 | — | — |
| 2026-06-08 | $13.04 | $130.68 | 413,500 | — | — |
| 2026-06-05 | $13.24 | $132.68 | 408,000 | — | — |
| 2026-06-04 | $13.28 | $133.08 | 710,100 | — | — |
| 2026-06-03 | $13.14 | $131.68 | 950,300 | — | — |
| 2026-06-02 | $13.54 | $135.69 | 630,000 | — | — |
| 2026-06-01 | $13.53 | $135.59 | 613,700 | — | — |
| 2026-05-29 | $13.62 | $136.49 | 636,600 | — | — |
| 2026-05-28 | $13.57 | $135.99 | 411,000 | — | — |
| 2026-05-27 | $13.51 | $135.39 | 517,300 | — | — |
| 2026-05-26 | $13.47 | $134.99 | 478,500 | — | — |
| 2026-05-22 | $13.26 | $132.88 | 424,800 | — | — |
| 2026-05-21 | $13.29 | $133.18 | 481,000 | — | — |
| 2026-05-20 | $13.25 | $132.78 | 716,400 | — | — |
| 2026-05-19 | $13.00 | $130.28 | 629,600 | — | — |
| 2026-05-18 | $13.14 | $131.68 | 566,200 | — | — |
| 2026-05-15 | $13.09 | $131.18 | 572,900 | — | — |
| 2026-05-14 | $13.30 | $133.28 | 328,400 | — | — |
| 2026-05-13 | $13.32 | $133.48 | 446,000 | — | — |
| 2026-05-12 | $13.43 | $134.58 | 612,800 | — | — |
| 2026-05-11 | $13.44 | $134.68 | 691,500 | — | — |
| 2026-05-08 | $13.64 | $136.69 | 778,600 | — | — |
| 2026-05-07 | $13.54 | $135.69 | 1,114,500 | — | — |
| 2026-05-06 | $13.63 | $136.59 | 497,700 | — | — |
| 2026-05-05 | $13.64 | $136.69 | 471,500 | — | — |
| 2026-05-04 | $13.63 | $136.59 | 552,700 | — | — |
| 2026-05-01 | $13.95 | $139.80 | 554,800 | — | — |
| 2026-04-30 | $13.75 | $137.79 | 726,300 | — | — |
| 2026-04-29 | $13.55 | $135.79 | 564,800 | — | — |
| 2026-04-28 | $13.72 | $137.49 | 424,700 | — | — |
| 2026-04-27 | $13.69 | $137.19 | 387,400 | — | — |
| 2026-04-24 | $13.57 | $135.99 | 534,800 | — | — |
| 2026-04-23 | $13.34 | $133.68 | 473,600 | — | — |
| 2026-04-22 | $13.43 | $134.58 | 674,500 | — | — |
| 2026-04-21 | $13.24 | $132.68 | 1,193,600 | — | — |
| 2026-04-20 | $13.59 | $136.19 | 765,800 | — | — |
| 2026-04-17 | $13.70 | $137.29 | 786,800 | — | — |
| 2026-04-16 | $13.36 | $133.88 | 745,300 | — | — |
| 2026-04-15 | $13.68 | $137.09 | 546,300 | — | — |
| 2026-04-14 | $13.56 | $135.89 | 479,000 | — | — |
| 2026-04-13 | $13.43 | $134.58 | 684,000 | — | — |
| 2026-04-10 | $13.36 | $133.88 | 466,600 | — | — |
| 2026-04-09 | $13.28 | $133.08 | 891,500 | — | — |
| 2026-04-08 | $13.08 | $131.08 | 1,149,500 | — | — |
| 2026-04-07 | $12.93 | $129.57 | 952,100 | — | — |
| 2026-04-06 | $13.04 | $130.68 | 750,400 | — | — |
| 2026-04-02 | $12.84 | $128.67 | 970,800 | — | — |
| 2026-04-01 | $12.56 | $125.87 | 660,900 | — | — |
| 2026-03-31 | $12.55 | $125.77 | 895,000 | — | — |
| 2026-03-30 | $12.65 | $122.26 | 928,500 | — | — |
| 2026-03-27 | $12.41 | $119.94 | 973,300 | — | — |
| 2026-03-26 | $12.72 | $122.94 | 683,500 | — | — |
| 2026-03-25 | $12.86 | $124.29 | 711,800 | — | — |
| 2026-03-24 | $12.66 | $122.36 | 744,500 | — | — |
| 2026-03-23 | $12.75 | $123.23 | 1,409,300 | — | — |
| 2026-03-20 | $12.63 | $122.07 | 2,471,800 | — | — |
| 2026-03-19 | $13.16 | $127.19 | 738,600 | — | — |
| 2026-03-18 | $13.08 | $126.41 | 834,900 | — | — |
| 2026-03-17 | $13.30 | $128.54 | 877,100 | — | — |
| 2026-03-16 | $13.23 | $127.86 | 610,400 | — | — |
| 2026-03-13 | $13.09 | $126.51 | 669,900 | — | — |
| 2026-03-12 | $13.15 | $127.09 | 645,200 | — | — |
| 2026-03-11 | $13.38 | $129.31 | 467,300 | — | — |
| 2026-03-10 | $13.50 | $130.47 | 520,000 | — | — |
| 2026-03-09 | $13.51 | $130.57 | 906,200 | — | — |
| 2026-03-06 | $13.58 | $131.25 | 704,900 | — | — |
| 2026-03-05 | $13.79 | $133.28 | 649,900 | — | — |
| 2026-03-04 | $13.78 | $133.18 | 615,200 | — | — |
| 2026-03-03 | $13.71 | $132.50 | 621,500 | — | — |
| 2026-03-02 | $13.72 | $132.60 | 902,700 | — | — |
| 2026-02-27 | $13.61 | $131.54 | 931,400 | — | — |
| 2026-02-26 | $13.59 | $131.34 | 827,900 | — | — |
| 2026-02-25 | $13.39 | $129.41 | 832,700 | — | — |
| 2026-02-24 | $13.29 | $128.44 | 655,400 | — | — |
| 2026-02-23 | $13.35 | $129.02 | 687,100 | — | — |
| 2026-02-20 | $13.54 | $130.86 | 675,300 | — | — |
| 2026-02-19 | $13.59 | $131.34 | 961,100 | — | — |
| 2026-02-18 | $13.78 | $133.18 | 1,237,700 | — | — |
| 2026-02-17 | $13.70 | $132.41 | 1,392,600 | — | — |
| 2026-02-13 | $14.08 | $136.08 | 2,038,400 | — | — |
| 2026-02-12 | $13.26 | $128.15 | 1,970,400 | — | — |
| 2026-02-11 | $13.09 | $126.51 | 2,067,900 | — | — |
| 2026-02-10 | $12.30 | $118.88 | 861,700 | — | — |
| 2026-02-09 | $12.12 | $117.14 | 1,121,000 | — | — |
| 2026-02-06 | $12.38 | $119.65 | 548,300 | — | — |
| 2026-02-05 | $12.36 | $119.46 | 695,600 | — | — |
| 2026-02-04 | $12.50 | $120.81 | 900,000 | — | — |
| 2026-02-03 | $12.42 | $120.04 | 880,800 | — | — |
| 2026-02-02 | $12.33 | $119.17 | 674,900 | — | — |
| 2026-01-30 | $12.35 | $119.36 | 1,743,900 | — | — |
| 2026-01-29 | $12.96 | $125.25 | 908,000 | — | — |
| 2026-01-28 | $12.89 | $124.58 | 605,100 | — | — |
| 2026-01-27 | $12.98 | $125.45 | 431,500 | — | — |
| 2026-01-26 | $12.82 | $123.90 | 720,200 | — | — |
| 2026-01-23 | $12.89 | $124.58 | 396,300 | — | — |
| 2026-01-22 | $12.89 | $124.58 | 683,400 | — | — |
| 2026-01-21 | $12.98 | $125.45 | 618,600 | — | — |
| 2026-01-20 | $12.98 | $125.45 | 779,400 | — | — |
| 2026-01-16 | $13.39 | $129.41 | 1,093,900 | — | — |
| 2026-01-15 | $13.18 | $127.38 | 719,800 | — | — |
| 2026-01-14 | $13.07 | $126.32 | 535,300 | — | — |
| 2026-01-13 | $13.04 | $126.03 | 455,800 | — | — |
| 2026-01-12 | $13.13 | $126.90 | 636,300 | — | — |
| 2026-01-09 | $13.05 | $126.12 | 1,226,300 | — | — |
| 2026-01-08 | $12.73 | $123.03 | 899,200 | — | — |
| 2026-01-07 | $12.48 | $120.62 | 964,300 | — | — |
| 2026-01-06 | $12.55 | $121.29 | 1,137,400 | — | — |
| 2026-01-05 | $12.68 | $122.55 | 1,090,800 | — | — |
| 2026-01-02 | $12.74 | $123.13 | 770,600 | — | — |