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
- 1999-09-15 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 | — | — | — | $10.82 | 567,653 |
| 2026-09-03 | — | — | — | $10.66 | 705,010 |
| 2026-09-02 | — | — | — | $10.48 | 431,362 |
| 2026-09-01 | — | — | — | $10.72 | 625,641 |
| 2026-08-31 | — | — | — | $10.87 | 452,415 |
| 2026-08-28 | — | — | — | $10.98 | 750,142 |
| 2026-08-27 | $10.93 | $15.48 | 3,306,800 | $10.93 | 670,392 |
| 2026-08-26 | $10.98 | $15.55 | 3,420,500 | $11.06 | 276,707 |
| 2026-08-25 | $11.00 | $15.58 | 6,181,200 | $11.12 | 450,236 |
| 2026-08-24 | $11.03 | $15.62 | 4,999,600 | $11.12 | 355,871 |
| 2026-08-21 | $11.11 | $15.74 | 9,819,000 | $10.74 | 841,829 |
| 2026-08-20 | $10.60 | $15.02 | 10,131,500 | $10.63 | 916,784 |
| 2026-08-19 | $10.66 | $15.10 | 7,083,800 | $10.80 | 711,051 |
| 2026-08-18 | $10.66 | $15.10 | 7,397,600 | $11.02 | 843,610 |
| 2026-08-17 | $11.11 | $15.74 | 6,067,700 | $11.07 | 405,512 |
| 2026-08-14 | $11.06 | $15.67 | 3,779,100 | $11.06 | 418,996 |
| 2026-08-13 | $11.08 | $15.70 | 3,624,100 | $11.28 | 487,616 |
| 2026-08-12 | $11.24 | $15.92 | 7,892,700 | $11.32 | 755,701 |
| 2026-08-11 | $11.19 | $15.85 | 11,835,100 | $11.34 | 1,402,562 |
| 2026-08-10 | $11.30 | $16.01 | 10,528,000 | $11.35 | 896,011 |
| 2026-08-07 | $11.33 | $16.05 | 9,860,700 | $11.39 | 1,067,016 |
| 2026-08-06 | $11.30 | $16.01 | 11,019,300 | $11.52 | 1,329,524 |
| 2026-08-05 | $11.55 | $16.36 | 8,646,900 | $11.75 | 842,567 |
| 2026-08-04 | $11.61 | $16.45 | 6,768,000 | $11.98 | 1,034,038 |
| 2026-08-03 | $11.84 | $16.77 | 3,741,200 | $11.89 | 554,990 |
| 2026-07-31 | $11.82 | $16.74 | 3,632,200 | $11.90 | 381,219 |
| 2026-07-30 | $11.93 | $16.90 | 7,755,200 | $12.03 | 630,730 |
| 2026-07-29 | $11.70 | $16.57 | 8,762,900 | $11.87 | 1,070,026 |
| 2026-07-28 | $12.00 | $17.00 | 6,895,800 | $12.11 | 681,719 |
| 2026-07-27 | $12.20 | $17.28 | 8,586,100 | $12.20 | 573,248 |
| 2026-07-24 | $12.06 | $17.08 | 11,286,400 | $12.27 | 1,380,237 |
| 2026-07-23 | $12.26 | $17.37 | 13,159,500 | $12.95 | 1,021,213 |
| 2026-07-22 | $12.72 | $18.02 | 4,828,000 | $12.76 | 501,627 |
| 2026-07-21 | $12.70 | $17.99 | 3,064,400 | $12.69 | 436,885 |
| 2026-07-20 | $12.49 | $17.69 | 5,326,700 | $13.03 | 676,827 |
| 2026-07-17 | $12.97 | $18.37 | 3,628,000 | — | — |
| 2026-07-16 | $13.10 | $18.56 | 5,215,100 | — | — |
| 2026-07-15 | $13.07 | $18.51 | 7,995,100 | — | — |
| 2026-07-14 | $12.80 | $18.13 | 7,023,800 | — | — |
| 2026-07-13 | $12.45 | $17.64 | 7,368,000 | — | — |
| 2026-07-10 | $12.48 | $17.68 | 4,055,500 | — | — |
| 2026-07-09 | $12.37 | $17.52 | 5,232,800 | — | — |
| 2026-07-08 | $12.17 | $17.24 | 4,022,200 | — | — |
| 2026-07-07 | $12.11 | $17.15 | 3,220,600 | — | — |
| 2026-07-06 | $12.32 | $17.45 | 5,118,400 | — | — |
| 2026-07-02 | $12.29 | $17.41 | 6,204,300 | — | — |
| 2026-07-01 | $12.13 | $17.18 | 6,981,900 | — | — |
| 2026-06-30 | $12.00 | $17.00 | 3,670,000 | — | — |
| 2026-06-29 | $12.14 | $17.20 | 4,604,700 | — | — |
| 2026-06-26 | $12.28 | $17.40 | 5,841,200 | — | — |
| 2026-06-25 | $12.38 | $17.54 | 5,587,900 | — | — |
| 2026-06-24 | $12.02 | $17.03 | 3,723,700 | — | — |
| 2026-06-23 | $12.16 | $17.23 | 3,568,900 | — | — |
| 2026-06-22 | $12.58 | $17.82 | 2,554,500 | — | — |
| 2026-06-18 | $12.73 | $18.03 | 3,870,500 | — | — |
| 2026-06-17 | $12.60 | $17.85 | 3,641,100 | — | — |
| 2026-06-16 | $12.98 | $18.34 | 3,169,200 | — | — |
| 2026-06-15 | $12.89 | $18.22 | 4,359,900 | — | — |
| 2026-06-12 | $12.98 | $18.34 | 4,476,600 | — | — |
| 2026-06-11 | $12.70 | $17.95 | 5,613,500 | — | — |
| 2026-06-10 | $11.80 | $16.68 | 3,742,100 | — | — |
| 2026-06-09 | $12.08 | $17.07 | 5,869,400 | — | — |
| 2026-06-08 | $12.04 | $17.01 | 5,583,000 | — | — |
| 2026-06-05 | $12.47 | $17.62 | 4,673,100 | — | — |
| 2026-06-04 | $12.94 | $18.29 | 2,825,900 | — | — |
| 2026-06-03 | $12.90 | $18.23 | 3,363,300 | — | — |
| 2026-06-02 | $13.06 | $18.46 | 3,697,400 | — | — |
| 2026-06-01 | $13.10 | $18.51 | 3,536,100 | — | — |
| 2026-05-29 | $13.09 | $18.50 | 4,413,400 | — | — |
| 2026-05-28 | $13.06 | $18.46 | 3,139,300 | — | — |
| 2026-05-27 | $13.21 | $18.67 | 3,815,100 | — | — |
| 2026-05-26 | $13.10 | $18.51 | 3,167,000 | — | — |
| 2026-05-22 | $12.56 | $17.75 | 5,796,100 | — | — |
| 2026-05-21 | $12.59 | $17.79 | 3,876,800 | — | — |
| 2026-05-20 | $12.67 | $17.90 | 5,635,900 | — | — |
| 2026-05-19 | $12.27 | $17.34 | 7,014,300 | — | — |
| 2026-05-18 | $12.70 | $17.95 | 3,015,100 | — | — |
| 2026-05-15 | $12.56 | $17.75 | 6,198,400 | — | — |
| 2026-05-14 | $13.16 | $18.60 | 7,705,200 | — | — |
| 2026-05-13 | $13.25 | $18.72 | 5,367,900 | — | — |
| 2026-05-12 | $13.17 | $18.61 | 4,016,300 | — | — |
| 2026-05-11 | $13.29 | $18.78 | 4,346,800 | — | — |
| 2026-05-08 | $13.11 | $18.53 | 5,451,400 | — | — |
| 2026-05-07 | $13.14 | $18.57 | 6,662,900 | — | — |
| 2026-05-06 | $13.55 | $19.15 | 10,361,400 | — | — |
| 2026-05-05 | $12.87 | $18.19 | 8,129,300 | — | — |
| 2026-05-04 | $11.89 | $16.80 | 3,914,600 | — | — |
| 2026-05-01 | $12.25 | $17.31 | 2,540,800 | — | — |
| 2026-04-30 | $12.30 | $17.38 | 4,141,100 | — | — |
| 2026-04-29 | $12.17 | $17.20 | 4,036,400 | — | — |
| 2026-04-28 | $12.13 | $17.14 | 5,132,500 | — | — |
| 2026-04-27 | $12.24 | $17.30 | 4,092,900 | — | — |
| 2026-04-24 | $12.36 | $17.47 | 5,919,800 | — | — |
| 2026-04-23 | $12.51 | $17.68 | 16,134,400 | — | — |
| 2026-04-22 | $11.77 | $16.63 | 6,297,600 | — | — |
| 2026-04-21 | $11.79 | $16.66 | 4,764,600 | — | — |
| 2026-04-20 | $12.00 | $16.96 | 4,230,200 | — | — |
| 2026-04-17 | $11.97 | $16.92 | 4,784,400 | — | — |
| 2026-04-16 | $11.66 | $16.48 | 4,872,300 | — | — |
| 2026-04-15 | $11.87 | $16.77 | 4,356,800 | — | — |
| 2026-04-14 | $11.82 | $16.70 | 5,824,000 | — | — |
| 2026-04-13 | $11.89 | $16.80 | 2,473,700 | — | — |
| 2026-04-10 | $11.92 | $16.84 | 2,891,700 | — | — |
| 2026-04-09 | $11.91 | $16.83 | 7,484,200 | — | — |
| 2026-04-08 | $11.78 | $16.65 | 9,613,800 | — | — |
| 2026-04-07 | $11.31 | $15.98 | 5,148,700 | — | — |
| 2026-04-06 | $11.36 | $16.05 | 5,699,900 | — | — |
| 2026-04-02 | $11.23 | $15.87 | 3,266,100 | — | — |
| 2026-04-01 | $11.59 | $16.38 | 3,747,600 | — | — |
| 2026-03-31 | $11.44 | $16.17 | 12,350,800 | — | — |
| 2026-03-30 | $10.71 | $15.13 | 4,366,300 | — | — |
| 2026-03-27 | $10.75 | $15.19 | 5,668,400 | — | — |
| 2026-03-26 | $10.96 | $15.49 | 8,228,000 | — | — |
| 2026-03-25 | $11.33 | $16.01 | 8,074,300 | — | — |
| 2026-03-24 | $10.85 | $15.33 | 5,558,600 | — | — |
| 2026-03-23 | $10.63 | $15.02 | 6,731,000 | — | — |
| 2026-03-20 | $9.99 | $14.12 | 5,143,500 | — | — |
| 2026-03-19 | $10.30 | $14.56 | 7,132,100 | — | — |
| 2026-03-18 | $10.27 | $14.51 | 8,323,800 | — | — |
| 2026-03-17 | $10.56 | $14.92 | 4,647,200 | — | — |
| 2026-03-16 | $10.77 | $15.22 | 7,213,200 | — | — |
| 2026-03-13 | $10.41 | $14.71 | 7,030,400 | — | — |
| 2026-03-12 | $10.38 | $14.67 | 10,532,000 | — | — |
| 2026-03-11 | $10.61 | $14.99 | 11,115,300 | — | — |
| 2026-03-10 | $10.76 | $15.17 | 8,812,200 | — | — |
| 2026-03-09 | $10.93 | $15.41 | 18,730,600 | — | — |
| 2026-03-06 | $10.92 | $15.40 | 8,505,800 | — | — |
| 2026-03-05 | $11.34 | $15.99 | 10,384,500 | — | — |
| 2026-03-04 | $11.94 | $16.84 | 6,314,200 | — | — |
| 2026-03-03 | $11.40 | $16.08 | 9,818,900 | — | — |
| 2026-03-02 | $12.15 | $17.13 | 6,891,300 | — | — |
| 2026-02-27 | $12.51 | $17.64 | 4,618,600 | — | — |
| 2026-02-26 | $12.76 | $17.99 | 4,774,700 | — | — |
| 2026-02-25 | $12.74 | $17.97 | 6,168,000 | — | — |
| 2026-02-24 | $12.57 | $17.73 | 8,432,000 | — | — |
| 2026-02-23 | $12.34 | $17.40 | 6,596,700 | — | — |
| 2026-02-20 | $12.90 | $18.19 | 4,313,200 | — | — |
| 2026-02-19 | $12.63 | $17.81 | 3,441,600 | — | — |
| 2026-02-18 | $12.57 | $17.73 | 3,497,100 | — | — |
| 2026-02-17 | $12.50 | $17.63 | 5,463,500 | — | — |
| 2026-02-13 | $12.57 | $17.73 | 7,126,800 | — | — |
| 2026-02-12 | $12.27 | $17.30 | 8,684,000 | — | — |
| 2026-02-11 | $12.94 | $18.25 | 6,606,900 | — | — |
| 2026-02-10 | $12.94 | $18.25 | 7,271,700 | — | — |
| 2026-02-09 | $12.79 | $18.04 | 7,136,800 | — | — |
| 2026-02-06 | $12.20 | $17.20 | 6,260,400 | — | — |
| 2026-02-05 | $11.95 | $16.85 | 13,049,900 | — | — |
| 2026-02-04 | $12.10 | $17.06 | 10,967,300 | — | — |
| 2026-02-03 | $12.75 | $17.98 | 9,075,000 | — | — |
| 2026-02-02 | $12.65 | $17.84 | 4,731,400 | — | — |
| 2026-01-30 | $12.48 | $17.60 | 5,978,800 | — | — |
| 2026-01-29 | $12.89 | $18.18 | 6,864,100 | — | — |
| 2026-01-28 | $13.17 | $18.57 | 6,289,300 | — | — |
| 2026-01-27 | $12.88 | $18.16 | 5,959,200 | — | — |
| 2026-01-26 | $12.76 | $17.99 | 5,425,100 | — | — |
| 2026-01-23 | $12.91 | $18.20 | 5,367,900 | — | — |
| 2026-01-22 | $12.99 | $18.32 | 7,778,800 | — | — |
| 2026-01-21 | $12.92 | $18.22 | 7,373,900 | — | — |
| 2026-01-20 | $12.49 | $17.61 | 7,968,000 | — | — |
| 2026-01-16 | $12.49 | $17.61 | 8,822,100 | — | — |
| 2026-01-15 | $12.35 | $17.42 | 5,906,000 | — | — |
| 2026-01-14 | $12.57 | $17.73 | 7,544,100 | — | — |
| 2026-01-13 | $12.36 | $17.43 | 9,087,500 | — | — |
| 2026-01-12 | $12.44 | $17.54 | 4,253,300 | — | — |
| 2026-01-09 | $12.42 | $17.51 | 5,892,200 | — | — |
| 2026-01-08 | $12.27 | $17.30 | 8,330,800 | — | — |
| 2026-01-07 | $11.53 | $16.26 | 4,785,700 | — | — |
| 2026-01-06 | $11.92 | $16.81 | 6,154,200 | — | — |
| 2026-01-05 | $11.84 | $16.70 | 5,211,400 | — | — |
| 2026-01-02 | $11.57 | $16.32 | 2,472,900 | — | — |