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 | — | — | — | $12.03 | 144,228 |
| 2026-09-03 | — | — | — | $12.40 | 119,396 |
| 2026-09-02 | — | — | — | $12.06 | 198,547 |
| 2026-09-01 | — | — | — | $12.29 | 203,243 |
| 2026-08-31 | — | — | — | $12.62 | 156,554 |
| 2026-08-28 | — | — | — | $12.71 | 139,627 |
| 2026-08-27 | $12.69 | $26.35 | 2,013,900 | $12.55 | 153,470 |
| 2026-08-26 | $12.62 | $26.21 | 2,982,100 | $12.77 | 204,084 |
| 2026-08-25 | $12.87 | $26.73 | 2,055,200 | $12.86 | 106,240 |
| 2026-08-24 | $12.74 | $26.46 | 4,301,700 | $12.92 | 315,680 |
| 2026-08-21 | $12.82 | $26.62 | 1,831,800 | $12.85 | 163,512 |
| 2026-08-20 | $12.77 | $26.52 | 1,869,100 | $12.63 | 110,194 |
| 2026-08-19 | $12.72 | $26.41 | 2,317,800 | $12.61 | 144,392 |
| 2026-08-18 | $12.49 | $25.94 | 1,857,000 | $12.33 | 208,510 |
| 2026-08-17 | $12.36 | $25.67 | 2,326,200 | $12.17 | 193,579 |
| 2026-08-14 | $12.36 | $25.67 | 1,324,900 | $12.30 | 67,901 |
| 2026-08-13 | $12.29 | $25.52 | 1,477,600 | $12.33 | 133,579 |
| 2026-08-12 | $12.23 | $25.40 | 1,830,900 | $12.15 | 107,499 |
| 2026-08-11 | $12.01 | $24.94 | 2,553,800 | $12.18 | 175,324 |
| 2026-08-10 | $12.13 | $25.19 | 2,657,400 | $12.29 | 193,551 |
| 2026-08-07 | $12.53 | $26.02 | 2,141,700 | $12.58 | 139,251 |
| 2026-08-06 | $12.64 | $26.25 | 3,134,400 | $13.21 | 227,628 |
| 2026-08-05 | $13.26 | $27.54 | 2,508,200 | $13.32 | 190,481 |
| 2026-08-04 | $13.30 | $27.62 | 3,801,800 | $13.38 | 221,102 |
| 2026-08-03 | $13.38 | $27.78 | 6,021,100 | $13.33 | 348,742 |
| 2026-07-31 | $13.24 | $27.49 | 4,583,400 | $13.33 | 343,294 |
| 2026-07-30 | $12.91 | $26.81 | 2,564,500 | $13.19 | 194,617 |
| 2026-07-29 | $13.14 | $27.29 | 1,880,900 | $13.12 | 145,556 |
| 2026-07-28 | $13.07 | $27.14 | 1,660,800 | $13.05 | 127,868 |
| 2026-07-27 | $12.91 | $26.81 | 2,218,900 | $12.98 | 129,173 |
| 2026-07-24 | $12.85 | $26.68 | 1,957,300 | $12.67 | 153,021 |
| 2026-07-23 | $12.67 | $26.31 | 2,648,000 | $12.89 | 151,738 |
| 2026-07-22 | $12.90 | $26.79 | 2,398,900 | $13.00 | 179,713 |
| 2026-07-21 | $12.97 | $26.93 | 3,822,000 | $12.85 | 255,279 |
| 2026-07-20 | $12.75 | $26.48 | 3,310,600 | $12.57 | 219,020 |
| 2026-07-17 | $12.55 | $26.06 | 3,048,600 | — | — |
| 2026-07-16 | $12.28 | $25.50 | 2,295,200 | — | — |
| 2026-07-15 | $12.31 | $25.56 | 1,855,200 | — | — |
| 2026-07-14 | $12.10 | $25.13 | 2,408,600 | — | — |
| 2026-07-13 | $11.88 | $24.67 | 1,511,400 | — | — |
| 2026-07-10 | $11.88 | $24.67 | 1,320,100 | — | — |
| 2026-07-09 | $11.85 | $24.61 | 1,327,500 | — | — |
| 2026-07-08 | $11.65 | $24.19 | 1,989,700 | — | — |
| 2026-07-07 | $11.75 | $24.40 | 3,742,500 | — | — |
| 2026-07-06 | $11.92 | $24.75 | 2,361,800 | — | — |
| 2026-07-02 | $12.08 | $25.08 | 2,044,400 | — | — |
| 2026-07-01 | $11.93 | $24.77 | 3,662,200 | — | — |
| 2026-06-30 | $12.18 | $25.29 | 2,676,100 | — | — |
| 2026-06-29 | $12.26 | $25.27 | 2,971,000 | — | — |
| 2026-06-26 | $12.47 | $25.70 | 7,354,900 | — | — |
| 2026-06-25 | $12.41 | $25.58 | 2,914,000 | — | — |
| 2026-06-24 | $12.19 | $25.13 | 2,278,800 | — | — |
| 2026-06-23 | $12.30 | $25.35 | 1,699,500 | — | — |
| 2026-06-22 | $12.25 | $25.25 | 1,833,300 | — | — |
| 2026-06-18 | $12.31 | $25.37 | 3,392,300 | — | — |
| 2026-06-17 | $11.87 | $24.47 | 1,135,200 | — | — |
| 2026-06-16 | $12.02 | $24.78 | 1,374,000 | — | — |
| 2026-06-15 | $11.94 | $24.61 | 1,406,000 | — | — |
| 2026-06-12 | $11.92 | $24.57 | 1,326,700 | — | — |
| 2026-06-11 | $11.84 | $24.41 | 2,343,300 | — | — |
| 2026-06-10 | $11.64 | $23.99 | 2,938,000 | — | — |
| 2026-06-09 | $11.70 | $24.12 | 1,447,800 | — | — |
| 2026-06-08 | $11.61 | $23.93 | 1,412,700 | — | — |
| 2026-06-05 | $11.61 | $23.93 | 1,533,400 | — | — |
| 2026-06-04 | $11.54 | $23.79 | 1,689,900 | — | — |
| 2026-06-03 | $11.26 | $23.21 | 1,716,900 | — | — |
| 2026-06-02 | $11.18 | $23.05 | 1,928,300 | — | — |
| 2026-06-01 | $10.99 | $22.65 | 2,000,100 | — | — |
| 2026-05-29 | $10.99 | $22.65 | 1,704,500 | — | — |
| 2026-05-28 | $11.17 | $23.02 | 2,513,900 | — | — |
| 2026-05-27 | $11.15 | $22.98 | 2,373,200 | — | — |
| 2026-05-26 | $11.06 | $22.80 | 2,029,100 | — | — |
| 2026-05-22 | $10.71 | $22.08 | 4,106,100 | — | — |
| 2026-05-21 | $10.78 | $22.22 | 2,973,700 | — | — |
| 2026-05-20 | $10.76 | $22.18 | 1,008,000 | — | — |
| 2026-05-19 | $10.51 | $21.66 | 1,149,400 | — | — |
| 2026-05-18 | $10.61 | $21.87 | 1,397,900 | — | — |
| 2026-05-15 | $10.30 | $21.23 | 1,771,400 | — | — |
| 2026-05-14 | $10.50 | $21.64 | 949,800 | — | — |
| 2026-05-13 | $10.47 | $21.58 | 1,229,400 | — | — |
| 2026-05-12 | $10.56 | $21.77 | 1,164,000 | — | — |
| 2026-05-11 | $10.60 | $21.85 | 1,374,900 | — | — |
| 2026-05-08 | $10.79 | $22.24 | 1,207,600 | — | — |
| 2026-05-07 | $10.66 | $21.97 | 2,405,200 | — | — |
| 2026-05-06 | $10.67 | $21.99 | 1,834,000 | — | — |
| 2026-05-05 | $10.64 | $21.93 | 1,963,900 | — | — |
| 2026-05-04 | $10.23 | $21.09 | 2,409,900 | — | — |
| 2026-05-01 | $10.47 | $21.58 | 4,061,700 | — | — |
| 2026-04-30 | $10.20 | $21.03 | 2,493,100 | — | — |
| 2026-04-29 | $10.25 | $21.13 | 1,922,200 | — | — |
| 2026-04-28 | $10.26 | $21.15 | 1,879,100 | — | — |
| 2026-04-27 | $10.23 | $21.09 | 1,460,300 | — | — |
| 2026-04-24 | $10.22 | $21.07 | 1,700,800 | — | — |
| 2026-04-23 | $10.14 | $20.90 | 1,825,300 | — | — |
| 2026-04-22 | $10.09 | $20.80 | 1,670,900 | — | — |
| 2026-04-21 | $10.31 | $21.25 | 1,420,200 | — | — |
| 2026-04-20 | $10.51 | $21.66 | 1,353,100 | — | — |
| 2026-04-17 | $10.56 | $21.77 | 1,276,800 | — | — |
| 2026-04-16 | $10.29 | $21.21 | 2,326,400 | — | — |
| 2026-04-15 | $10.30 | $21.23 | 1,615,700 | — | — |
| 2026-04-14 | $10.41 | $21.46 | 1,213,700 | — | — |
| 2026-04-13 | $10.21 | $21.05 | 1,295,000 | — | — |
| 2026-04-10 | $10.18 | $20.98 | 1,748,000 | — | — |
| 2026-04-09 | $10.08 | $20.78 | 2,752,800 | — | — |
| 2026-04-08 | $9.76 | $20.12 | 1,992,600 | — | — |
| 2026-04-07 | $9.41 | $19.40 | 1,787,600 | — | — |
| 2026-04-06 | $9.38 | $19.34 | 1,074,200 | — | — |
| 2026-04-02 | $9.41 | $19.40 | 1,479,400 | — | — |
| 2026-04-01 | $9.36 | $19.29 | 1,710,700 | — | — |
| 2026-03-31 | $9.37 | $19.31 | 2,230,500 | — | — |
| 2026-03-30 | $9.39 | $19.17 | 1,853,600 | — | — |
| 2026-03-27 | $9.32 | $19.03 | 1,920,000 | — | — |
| 2026-03-26 | $9.59 | $19.58 | 1,872,000 | — | — |
| 2026-03-25 | $9.56 | $19.52 | 1,779,900 | — | — |
| 2026-03-24 | $9.44 | $19.27 | 1,611,700 | — | — |
| 2026-03-23 | $9.46 | $19.31 | 2,451,100 | — | — |
| 2026-03-20 | $9.21 | $18.80 | 3,550,500 | — | — |
| 2026-03-19 | $9.50 | $19.39 | 1,642,000 | — | — |
| 2026-03-18 | $9.46 | $19.31 | 1,735,300 | — | — |
| 2026-03-17 | $9.51 | $19.42 | 1,357,700 | — | — |
| 2026-03-16 | $9.43 | $19.25 | 1,059,700 | — | — |
| 2026-03-13 | $9.26 | $18.90 | 2,117,200 | — | — |
| 2026-03-12 | $9.37 | $19.13 | 1,701,000 | — | — |
| 2026-03-11 | $9.58 | $19.56 | 2,128,700 | — | — |
| 2026-03-10 | $9.52 | $19.44 | 2,232,100 | — | — |
| 2026-03-09 | $9.48 | $19.35 | 2,908,700 | — | — |
| 2026-03-06 | $9.60 | $19.60 | 2,082,300 | — | — |
| 2026-03-05 | $9.91 | $20.23 | 1,316,200 | — | — |
| 2026-03-04 | $10.01 | $20.44 | 2,017,500 | — | — |
| 2026-03-03 | $9.88 | $20.17 | 2,185,800 | — | — |
| 2026-03-02 | $9.97 | $20.35 | 2,579,000 | — | — |
| 2026-02-27 | $10.04 | $20.50 | 3,444,600 | — | — |
| 2026-02-26 | $10.33 | $21.09 | 4,108,500 | — | — |
| 2026-02-25 | $10.05 | $20.52 | 2,876,300 | — | — |
| 2026-02-24 | $10.02 | $20.46 | 3,458,400 | — | — |
| 2026-02-23 | $9.93 | $20.27 | 3,108,000 | — | — |
| 2026-02-20 | $9.93 | $20.27 | 3,820,800 | — | — |
| 2026-02-19 | $9.88 | $20.17 | 2,805,600 | — | — |
| 2026-02-18 | $9.91 | $20.23 | 1,844,500 | — | — |
| 2026-02-17 | $9.99 | $20.40 | 1,864,500 | — | — |
| 2026-02-13 | $9.87 | $20.15 | 5,281,300 | — | — |
| 2026-02-12 | $9.81 | $20.03 | 2,761,400 | — | — |
| 2026-02-11 | $10.02 | $20.46 | 2,550,200 | — | — |
| 2026-02-10 | $10.01 | $20.44 | 2,662,300 | — | — |
| 2026-02-09 | $9.53 | $19.46 | 1,686,400 | — | — |
| 2026-02-06 | $9.56 | $19.52 | 3,069,600 | — | — |
| 2026-02-05 | $9.43 | $19.25 | 4,742,000 | — | — |
| 2026-02-04 | $9.63 | $19.66 | 7,043,300 | — | — |
| 2026-02-03 | $9.29 | $18.97 | 3,785,500 | — | — |
| 2026-02-02 | $9.23 | $18.84 | 1,841,500 | — | — |
| 2026-01-30 | $9.18 | $18.74 | 2,887,100 | — | — |
| 2026-01-29 | $9.19 | $18.76 | 2,019,900 | — | — |
| 2026-01-28 | $9.04 | $18.46 | 2,268,800 | — | — |
| 2026-01-27 | $9.25 | $18.88 | 6,719,000 | — | — |
| 2026-01-26 | $9.45 | $19.29 | 3,411,300 | — | — |
| 2026-01-23 | $9.47 | $19.33 | 2,788,200 | — | — |
| 2026-01-22 | $9.60 | $19.60 | 3,365,100 | — | — |
| 2026-01-21 | $9.50 | $19.39 | 4,253,100 | — | — |
| 2026-01-20 | $9.18 | $18.74 | 2,533,100 | — | — |
| 2026-01-16 | $9.31 | $19.01 | 2,504,700 | — | — |
| 2026-01-15 | $9.30 | $18.99 | 2,442,000 | — | — |
| 2026-01-14 | $9.22 | $18.82 | 2,383,200 | — | — |
| 2026-01-13 | $9.46 | $19.31 | 2,282,100 | — | — |
| 2026-01-12 | $9.28 | $18.95 | 2,239,600 | — | — |
| 2026-01-09 | $9.25 | $18.88 | 2,324,100 | — | — |
| 2026-01-08 | $9.16 | $18.70 | 2,350,600 | — | — |
| 2026-01-07 | $8.99 | $18.35 | 1,382,000 | — | — |
| 2026-01-06 | $9.22 | $18.82 | 2,508,500 | — | — |
| 2026-01-05 | $9.11 | $18.60 | 1,947,500 | — | — |
| 2026-01-02 | $9.12 | $18.62 | 2,530,600 | — | — |