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
- 2006-10-25 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 | — | — | — | $11.28 | 72,010 |
| 2026-09-03 | — | — | — | $11.54 | 129,868 |
| 2026-09-02 | — | — | — | $11.46 | 99,918 |
| 2026-09-01 | — | — | — | $11.58 | 92,904 |
| 2026-08-31 | — | — | — | $11.79 | 91,606 |
| 2026-08-28 | — | — | — | $11.93 | 82,242 |
| 2026-08-27 | $11.88 | $24.04 | 979,600 | $11.88 | 100,230 |
| 2026-08-26 | $11.96 | $24.20 | 1,223,400 | $12.05 | 104,379 |
| 2026-08-25 | $12.16 | $24.61 | 1,476,800 | $11.93 | 132,608 |
| 2026-08-24 | $11.95 | $24.18 | 945,800 | $11.84 | 56,201 |
| 2026-08-21 | $11.79 | $23.86 | 596,000 | $11.94 | 49,389 |
| 2026-08-20 | $11.86 | $24.00 | 821,500 | $11.74 | 51,432 |
| 2026-08-19 | $11.82 | $23.92 | 801,300 | $11.84 | 62,349 |
| 2026-08-18 | $11.57 | $23.41 | 1,054,600 | $11.59 | 75,522 |
| 2026-08-17 | $11.60 | $23.47 | 1,521,700 | $11.59 | 92,083 |
| 2026-08-14 | $11.68 | $23.63 | 1,496,300 | $11.89 | 126,024 |
| 2026-08-13 | $11.89 | $24.06 | 1,664,300 | $11.78 | 106,027 |
| 2026-08-12 | $11.66 | $23.59 | 1,749,400 | $11.54 | 97,452 |
| 2026-08-11 | $11.49 | $23.25 | 1,615,300 | $11.52 | 91,051 |
| 2026-08-10 | $11.54 | $23.35 | 2,592,900 | $11.56 | 170,242 |
| 2026-08-07 | $11.69 | $23.65 | 1,662,000 | $11.51 | 107,764 |
| 2026-08-06 | $11.50 | $23.27 | 2,565,100 | $11.92 | 163,330 |
| 2026-08-05 | $11.80 | $23.88 | 3,780,600 | $11.61 | 265,009 |
| 2026-08-04 | $11.96 | $24.20 | 1,977,000 | $11.82 | 100,584 |
| 2026-08-03 | $11.90 | $24.08 | 1,406,800 | $11.82 | 73,785 |
| 2026-07-31 | $11.82 | $23.92 | 1,676,900 | $12.02 | 83,845 |
| 2026-07-30 | $12.04 | $24.36 | 1,520,800 | $12.12 | 129,182 |
| 2026-07-29 | $12.26 | $24.81 | 2,170,700 | $12.27 | 245,621 |
| 2026-07-28 | $12.01 | $24.30 | 1,757,600 | $12.12 | 111,486 |
| 2026-07-27 | $12.12 | $24.53 | 1,180,400 | $12.40 | 88,798 |
| 2026-07-24 | $12.28 | $24.85 | 1,788,300 | $12.13 | 175,915 |
| 2026-07-23 | $12.13 | $24.55 | 2,279,700 | $12.00 | 165,481 |
| 2026-07-22 | $12.05 | $24.38 | 1,580,600 | $12.21 | 143,046 |
| 2026-07-21 | $12.28 | $24.85 | 1,495,400 | $12.24 | 91,977 |
| 2026-07-20 | $12.13 | $24.55 | 1,425,500 | $12.37 | 81,772 |
| 2026-07-17 | $12.51 | $25.31 | 1,582,400 | — | — |
| 2026-07-16 | $12.75 | $25.80 | 2,095,400 | — | — |
| 2026-07-15 | $12.48 | $25.25 | 3,387,400 | — | — |
| 2026-07-14 | $12.47 | $25.23 | 2,666,600 | — | — |
| 2026-07-13 | $12.18 | $24.65 | 2,780,000 | — | — |
| 2026-07-10 | $12.01 | $24.30 | 2,543,900 | — | — |
| 2026-07-09 | $11.88 | $24.04 | 1,743,500 | — | — |
| 2026-07-08 | $11.68 | $23.63 | 2,186,800 | — | — |
| 2026-07-07 | $12.19 | $24.67 | 1,926,200 | — | — |
| 2026-07-06 | $12.57 | $25.44 | 2,157,300 | — | — |
| 2026-07-02 | $12.51 | $25.31 | 2,176,000 | — | — |
| 2026-07-01 | $12.15 | $24.59 | 1,839,100 | — | — |
| 2026-06-30 | $11.80 | $23.88 | 2,308,400 | — | — |
| 2026-06-29 | $11.82 | $23.53 | 2,261,500 | — | — |
| 2026-06-26 | $11.93 | $23.75 | 3,996,600 | — | — |
| 2026-06-25 | $11.63 | $23.16 | 2,254,100 | — | — |
| 2026-06-24 | $11.49 | $22.88 | 2,684,700 | — | — |
| 2026-06-23 | $11.69 | $23.27 | 1,338,900 | — | — |
| 2026-06-22 | $11.72 | $23.33 | 1,471,700 | — | — |
| 2026-06-18 | $11.71 | $23.31 | 3,109,700 | — | — |
| 2026-06-17 | $11.54 | $22.98 | 1,962,900 | — | — |
| 2026-06-16 | $12.15 | $24.19 | 1,773,900 | — | — |
| 2026-06-15 | $12.22 | $24.33 | 1,534,000 | — | — |
| 2026-06-12 | $12.28 | $24.45 | 1,491,100 | — | — |
| 2026-06-11 | $12.32 | $24.53 | 1,830,000 | — | — |
| 2026-06-10 | $12.42 | $24.73 | 2,583,900 | — | — |
| 2026-06-09 | $12.63 | $25.15 | 4,224,500 | — | — |
| 2026-06-08 | $12.26 | $24.41 | 2,097,500 | — | — |
| 2026-06-05 | $12.20 | $24.29 | 2,077,500 | — | — |
| 2026-06-04 | $12.18 | $24.25 | 2,550,800 | — | — |
| 2026-06-03 | $11.66 | $23.21 | 2,618,500 | — | — |
| 2026-06-02 | $11.87 | $23.63 | 2,703,300 | — | — |
| 2026-06-01 | $11.58 | $23.06 | 3,959,100 | — | — |
| 2026-05-29 | $11.64 | $23.18 | 3,538,100 | — | — |
| 2026-05-28 | $11.55 | $23.00 | 3,858,200 | — | — |
| 2026-05-27 | $11.51 | $22.92 | 3,878,800 | — | — |
| 2026-05-26 | $11.58 | $23.06 | 3,269,600 | — | — |
| 2026-05-22 | $11.46 | $22.82 | 1,582,000 | — | — |
| 2026-05-21 | $11.46 | $22.82 | 1,858,100 | — | — |
| 2026-05-20 | $11.54 | $22.98 | 1,685,500 | — | — |
| 2026-05-19 | $11.37 | $22.64 | 1,667,000 | — | — |
| 2026-05-18 | $11.64 | $23.18 | 1,642,400 | — | — |
| 2026-05-15 | $11.68 | $23.25 | 2,456,400 | — | — |
| 2026-05-14 | $11.60 | $23.10 | 4,294,100 | — | — |
| 2026-05-13 | $11.74 | $23.37 | 2,386,800 | — | — |
| 2026-05-12 | $11.96 | $23.81 | 4,654,500 | — | — |
| 2026-05-11 | $12.13 | $24.15 | 3,157,500 | — | — |
| 2026-05-08 | $12.37 | $24.63 | 3,139,800 | — | — |
| 2026-05-07 | $12.03 | $23.95 | 3,587,100 | — | — |
| 2026-05-06 | $12.17 | $24.23 | 5,089,400 | — | — |
| 2026-05-05 | $11.33 | $22.56 | 2,871,600 | — | — |
| 2026-05-04 | $11.09 | $22.08 | 2,229,300 | — | — |
| 2026-05-01 | $10.94 | $21.78 | 1,794,500 | — | — |
| 2026-04-30 | $10.81 | $21.52 | 1,860,800 | — | — |
| 2026-04-29 | $10.76 | $21.42 | 2,173,100 | — | — |
| 2026-04-28 | $11.12 | $22.14 | 1,953,500 | — | — |
| 2026-04-27 | $10.90 | $21.70 | 2,074,300 | — | — |
| 2026-04-24 | $10.70 | $21.30 | 1,997,500 | — | — |
| 2026-04-23 | $10.53 | $20.97 | 2,053,300 | — | — |
| 2026-04-22 | $10.60 | $21.10 | 2,375,200 | — | — |
| 2026-04-21 | $10.69 | $21.28 | 2,187,800 | — | — |
| 2026-04-20 | $10.83 | $21.56 | 2,339,500 | — | — |
| 2026-04-17 | $10.45 | $20.81 | 2,308,400 | — | — |
| 2026-04-16 | $10.20 | $20.31 | 4,733,300 | — | — |
| 2026-04-15 | $10.15 | $20.21 | 2,701,600 | — | — |
| 2026-04-14 | $9.86 | $19.63 | 1,915,900 | — | — |
| 2026-04-13 | $9.67 | $19.25 | 1,588,000 | — | — |
| 2026-04-10 | $9.68 | $19.27 | 1,559,700 | — | — |
| 2026-04-09 | $9.34 | $18.60 | 1,983,300 | — | — |
| 2026-04-08 | $9.60 | $19.11 | 1,835,200 | — | — |
| 2026-04-07 | $9.52 | $18.95 | 1,768,600 | — | — |
| 2026-04-06 | $9.42 | $18.76 | 1,429,200 | — | — |
| 2026-04-02 | $9.30 | $18.52 | 1,958,800 | — | — |
| 2026-04-01 | $9.23 | $18.38 | 1,944,900 | — | — |
| 2026-03-31 | $9.42 | $18.76 | 2,120,900 | — | — |
| 2026-03-30 | $9.35 | $18.24 | 2,003,000 | — | — |
| 2026-03-27 | $9.18 | $17.91 | 1,962,300 | — | — |
| 2026-03-26 | $9.45 | $18.43 | 1,759,500 | — | — |
| 2026-03-25 | $9.38 | $18.30 | 2,121,500 | — | — |
| 2026-03-24 | $9.35 | $18.24 | 1,919,500 | — | — |
| 2026-03-23 | $9.43 | $18.39 | 3,241,300 | — | — |
| 2026-03-20 | $9.30 | $18.14 | 5,057,400 | — | — |
| 2026-03-19 | $9.67 | $18.86 | 2,217,000 | — | — |
| 2026-03-18 | $9.73 | $18.98 | 3,032,000 | — | — |
| 2026-03-17 | $9.78 | $19.08 | 2,434,600 | — | — |
| 2026-03-16 | $9.61 | $18.74 | 2,494,400 | — | — |
| 2026-03-13 | $9.74 | $19.00 | 2,073,100 | — | — |
| 2026-03-12 | $9.94 | $19.39 | 2,782,700 | — | — |
| 2026-03-11 | $9.93 | $19.37 | 1,898,500 | — | — |
| 2026-03-10 | $10.07 | $19.64 | 2,630,900 | — | — |
| 2026-03-09 | $10.09 | $19.68 | 3,326,300 | — | — |
| 2026-03-06 | $10.09 | $19.68 | 1,873,500 | — | — |
| 2026-03-05 | $10.26 | $20.01 | 2,465,800 | — | — |
| 2026-03-04 | $10.35 | $20.19 | 3,796,600 | — | — |
| 2026-03-03 | $10.02 | $19.54 | 3,076,800 | — | — |
| 2026-03-02 | $9.72 | $18.96 | 2,352,900 | — | — |
| 2026-02-27 | $9.89 | $19.29 | 2,917,300 | — | — |
| 2026-02-26 | $10.50 | $20.48 | 2,426,600 | — | — |
| 2026-02-25 | $10.33 | $20.15 | 2,248,700 | — | — |
| 2026-02-24 | $10.08 | $19.66 | 2,284,700 | — | — |
| 2026-02-23 | $10.13 | $19.76 | 3,972,700 | — | — |
| 2026-02-20 | $10.46 | $20.40 | 3,361,600 | — | — |
| 2026-02-19 | $10.17 | $19.84 | 4,651,800 | — | — |
| 2026-02-18 | $9.83 | $19.17 | 1,961,000 | — | — |
| 2026-02-17 | $9.97 | $19.45 | 3,149,100 | — | — |
| 2026-02-13 | $10.11 | $19.72 | 2,319,700 | — | — |
| 2026-02-12 | $9.88 | $19.27 | 6,191,100 | — | — |
| 2026-02-11 | $10.27 | $20.03 | 6,414,000 | — | — |
| 2026-02-10 | $10.61 | $20.70 | 2,229,900 | — | — |
| 2026-02-09 | $10.55 | $20.58 | 1,659,500 | — | — |
| 2026-02-06 | $10.59 | $20.66 | 1,695,800 | — | — |
| 2026-02-05 | $10.46 | $20.40 | 2,533,800 | — | — |
| 2026-02-04 | $10.48 | $20.44 | 4,254,200 | — | — |
| 2026-02-03 | $10.61 | $20.70 | 2,875,900 | — | — |
| 2026-02-02 | $10.34 | $20.17 | 2,127,000 | — | — |
| 2026-01-30 | $10.56 | $20.60 | 2,505,900 | — | — |
| 2026-01-29 | $10.61 | $20.70 | 2,312,200 | — | — |
| 2026-01-28 | $10.35 | $20.19 | 2,864,700 | — | — |
| 2026-01-27 | $10.52 | $20.52 | 1,932,300 | — | — |
| 2026-01-26 | $10.55 | $20.58 | 2,269,100 | — | — |
| 2026-01-23 | $10.80 | $21.07 | 2,402,100 | — | — |
| 2026-01-22 | $10.79 | $21.05 | 2,574,400 | — | — |
| 2026-01-21 | $10.87 | $21.20 | 2,969,000 | — | — |
| 2026-01-20 | $10.80 | $21.07 | 3,504,400 | — | — |
| 2026-01-16 | $11.12 | $21.69 | 3,616,000 | — | — |
| 2026-01-15 | $10.97 | $21.40 | 4,816,300 | — | — |
| 2026-01-14 | $11.07 | $21.59 | 3,344,400 | — | — |
| 2026-01-13 | $11.03 | $21.51 | 2,831,700 | — | — |
| 2026-01-12 | $11.10 | $21.65 | 3,386,600 | — | — |
| 2026-01-09 | $11.10 | $21.65 | 2,437,400 | — | — |
| 2026-01-08 | $11.15 | $21.75 | 2,486,100 | — | — |
| 2026-01-07 | $11.22 | $21.89 | 1,765,200 | — | — |
| 2026-01-06 | $11.54 | $22.51 | 2,979,300 | — | — |
| 2026-01-05 | $11.14 | $21.73 | 2,638,200 | — | — |
| 2026-01-02 | $11.07 | $21.59 | 1,745,800 | — | — |