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
- 2014-04-16 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 | — | — | — | $12.35 | 45,414 |
| 2026-09-03 | — | — | — | $12.44 | 66,086 |
| 2026-09-02 | — | — | — | $12.27 | 42,322 |
| 2026-09-01 | — | — | — | $12.36 | 93,965 |
| 2026-08-31 | — | — | — | $12.24 | 94,878 |
| 2026-08-28 | — | — | — | $12.24 | 74,508 |
| 2026-08-27 | $12.23 | $58.50 | 1,406,100 | $12.19 | 118,216 |
| 2026-08-26 | $12.16 | $58.16 | 1,557,900 | $12.02 | 97,837 |
| 2026-08-25 | $12.05 | $57.64 | 1,446,000 | $11.99 | 88,212 |
| 2026-08-24 | $12.05 | $57.64 | 1,480,200 | $11.93 | 74,243 |
| 2026-08-21 | $11.91 | $56.97 | 1,099,800 | $12.00 | 64,351 |
| 2026-08-20 | $11.91 | $56.97 | 1,378,100 | $12.10 | 93,720 |
| 2026-08-19 | $12.06 | $57.69 | 2,188,500 | $12.03 | 230,005 |
| 2026-08-18 | $11.91 | $56.97 | 1,697,900 | $12.01 | 113,769 |
| 2026-08-17 | $12.01 | $57.45 | 1,719,500 | $12.30 | 68,688 |
| 2026-08-14 | $12.36 | $59.12 | 1,300,700 | $12.60 | 58,188 |
| 2026-08-13 | $12.64 | $60.46 | 2,033,000 | $12.30 | 174,438 |
| 2026-08-12 | $12.17 | $58.21 | 1,763,400 | $12.25 | 81,609 |
| 2026-08-11 | $12.25 | $58.59 | 1,835,200 | $12.19 | 135,238 |
| 2026-08-10 | $12.19 | $58.31 | 2,628,200 | $12.31 | 131,769 |
| 2026-08-07 | $12.44 | $59.50 | 4,872,400 | $11.87 | 213,526 |
| 2026-08-06 | $11.88 | $56.82 | 5,448,500 | $11.45 | 177,457 |
| 2026-08-05 | $11.04 | $52.81 | 2,834,700 | $11.47 | 150,826 |
| 2026-08-04 | $11.47 | $54.86 | 3,738,300 | $11.11 | 484,058 |
| 2026-08-03 | $11.09 | $53.05 | 3,889,800 | $10.62 | 245,945 |
| 2026-07-31 | $10.57 | $50.56 | 1,544,500 | $10.60 | 95,474 |
| 2026-07-30 | $10.56 | $50.51 | 2,620,600 | $10.69 | 107,595 |
| 2026-07-29 | $10.75 | $51.42 | 1,605,600 | $10.92 | 54,829 |
| 2026-07-28 | $10.99 | $52.57 | 3,377,000 | $10.90 | 256,424 |
| 2026-07-27 | $10.85 | $51.90 | 2,429,500 | $10.78 | 109,147 |
| 2026-07-24 | $10.63 | $50.85 | 1,756,100 | $10.66 | 74,870 |
| 2026-07-23 | $10.58 | $50.61 | 2,768,600 | $10.73 | 110,578 |
| 2026-07-22 | $10.86 | $51.95 | 1,820,600 | $11.03 | 80,504 |
| 2026-07-21 | $10.99 | $52.57 | 2,054,400 | $10.98 | 71,227 |
| 2026-07-20 | $10.86 | $51.95 | 2,023,700 | $10.86 | 97,376 |
| 2026-07-17 | $10.93 | $52.28 | 1,591,700 | — | — |
| 2026-07-16 | $11.11 | $53.14 | 2,336,400 | — | — |
| 2026-07-15 | $10.89 | $52.09 | 3,604,900 | — | — |
| 2026-07-14 | $10.79 | $51.61 | 1,736,400 | — | — |
| 2026-07-13 | $10.81 | $51.71 | 2,108,200 | — | — |
| 2026-07-10 | $10.80 | $51.66 | 2,257,300 | — | — |
| 2026-07-09 | $10.56 | $50.51 | 2,304,400 | — | — |
| 2026-07-08 | $10.56 | $50.51 | 2,089,000 | — | — |
| 2026-07-07 | $10.45 | $49.98 | 2,599,400 | — | — |
| 2026-07-06 | $10.33 | $49.41 | 3,969,600 | — | — |
| 2026-07-02 | $10.43 | $49.89 | 3,508,900 | — | — |
| 2026-07-01 | $10.64 | $50.89 | 3,106,800 | — | — |
| 2026-06-30 | $10.50 | $50.22 | 2,241,200 | — | — |
| 2026-06-29 | $10.61 | $50.75 | 2,282,400 | — | — |
| 2026-06-26 | $10.40 | $49.75 | 2,675,100 | — | — |
| 2026-06-25 | $10.12 | $48.41 | 2,680,900 | — | — |
| 2026-06-24 | $10.04 | $48.02 | 3,183,200 | — | — |
| 2026-06-23 | $10.23 | $48.93 | 2,677,700 | — | — |
| 2026-06-22 | $10.13 | $48.45 | 4,213,500 | — | — |
| 2026-06-18 | $10.27 | $49.12 | 3,825,200 | — | — |
| 2026-06-17 | $10.22 | $48.88 | 2,924,400 | — | — |
| 2026-06-16 | $10.78 | $49.55 | 4,322,000 | — | — |
| 2026-06-15 | $10.93 | $50.24 | 3,270,300 | — | — |
| 2026-06-12 | $11.06 | $50.84 | 2,070,000 | — | — |
| 2026-06-11 | $10.82 | $49.74 | 1,852,400 | — | — |
| 2026-06-10 | $11.00 | $50.57 | 2,644,400 | — | — |
| 2026-06-09 | $10.87 | $49.97 | 2,513,600 | — | — |
| 2026-06-08 | $10.64 | $48.91 | 2,135,000 | — | — |
| 2026-06-05 | $10.70 | $49.19 | 2,849,600 | — | — |
| 2026-06-04 | $10.97 | $50.43 | 2,358,200 | — | — |
| 2026-06-03 | $10.80 | $49.65 | 4,120,800 | — | — |
| 2026-06-02 | $10.90 | $50.11 | 2,587,200 | — | — |
| 2026-06-01 | $10.90 | $50.11 | 3,099,100 | — | — |
| 2026-05-29 | $10.87 | $49.97 | 2,793,400 | — | — |
| 2026-05-28 | $10.80 | $49.65 | 2,752,500 | — | — |
| 2026-05-27 | $10.83 | $49.78 | 1,892,900 | — | — |
| 2026-05-26 | $10.83 | $49.78 | 2,194,000 | — | — |
| 2026-05-22 | $10.78 | $49.55 | 2,957,200 | — | — |
| 2026-05-21 | $10.93 | $50.24 | 3,252,200 | — | — |
| 2026-05-20 | $10.96 | $50.38 | 4,485,900 | — | — |
| 2026-05-19 | $10.59 | $48.68 | 3,562,200 | — | — |
| 2026-05-18 | $10.72 | $49.28 | 2,745,800 | — | — |
| 2026-05-15 | $10.98 | $50.47 | 3,819,800 | — | — |
| 2026-05-14 | $10.80 | $49.65 | 2,930,600 | — | — |
| 2026-05-13 | $10.72 | $49.28 | 4,969,400 | — | — |
| 2026-05-12 | $10.78 | $49.55 | 5,168,200 | — | — |
| 2026-05-11 | $10.76 | $49.46 | 7,667,300 | — | — |
| 2026-05-08 | $10.84 | $49.83 | 5,875,600 | — | — |
| 2026-05-07 | $10.95 | $50.34 | 5,132,200 | — | — |
| 2026-05-06 | $11.42 | $52.50 | 2,779,100 | — | — |
| 2026-05-05 | $11.50 | $52.86 | 3,143,200 | — | — |
| 2026-05-04 | $11.62 | $53.42 | 3,511,900 | — | — |
| 2026-05-01 | $11.55 | $53.09 | 4,908,400 | — | — |
| 2026-04-30 | $11.25 | $51.71 | 3,808,800 | — | — |
| 2026-04-29 | $10.68 | $49.09 | 2,133,800 | — | — |
| 2026-04-28 | $10.82 | $49.74 | 2,634,000 | — | — |
| 2026-04-27 | $10.50 | $48.27 | 3,286,700 | — | — |
| 2026-04-24 | $10.52 | $48.36 | 3,029,500 | — | — |
| 2026-04-23 | $10.58 | $48.63 | 3,489,400 | — | — |
| 2026-04-22 | $11.03 | $50.70 | 1,784,600 | — | — |
| 2026-04-21 | $11.06 | $50.84 | 2,288,400 | — | — |
| 2026-04-20 | $11.30 | $51.94 | 2,173,400 | — | — |
| 2026-04-17 | $11.39 | $52.36 | 3,523,100 | — | — |
| 2026-04-16 | $10.97 | $50.43 | 3,792,100 | — | — |
| 2026-04-15 | $11.12 | $51.12 | 4,315,300 | — | — |
| 2026-04-14 | $10.73 | $49.32 | 2,599,600 | — | — |
| 2026-04-13 | $10.37 | $47.67 | 2,498,300 | — | — |
| 2026-04-10 | $10.13 | $46.57 | 1,807,200 | — | — |
| 2026-04-09 | $10.14 | $46.61 | 2,797,700 | — | — |
| 2026-04-08 | $10.24 | $47.07 | 3,660,100 | — | — |
| 2026-04-07 | $10.54 | $48.45 | 3,248,700 | — | — |
| 2026-04-06 | $10.73 | $49.32 | 5,042,900 | — | — |
| 2026-04-02 | $10.51 | $48.31 | 5,935,600 | — | — |
| 2026-04-01 | $10.11 | $46.47 | 4,146,900 | — | — |
| 2026-03-31 | $10.18 | $46.80 | 3,628,400 | — | — |
| 2026-03-30 | $9.95 | $45.74 | 3,082,200 | — | — |
| 2026-03-27 | $9.91 | $45.55 | 3,355,100 | — | — |
| 2026-03-26 | $10.19 | $46.84 | 2,976,000 | — | — |
| 2026-03-25 | $10.42 | $47.90 | 3,560,900 | — | — |
| 2026-03-24 | $10.04 | $46.15 | 5,569,700 | — | — |
| 2026-03-23 | $10.38 | $47.72 | 4,731,600 | — | — |
| 2026-03-20 | $9.97 | $45.83 | 7,017,300 | — | — |
| 2026-03-19 | $10.16 | $46.70 | 3,944,800 | — | — |
| 2026-03-18 | $10.10 | $46.43 | 4,558,900 | — | — |
| 2026-03-17 | $10.26 | $44.96 | 4,748,800 | — | — |
| 2026-03-16 | $10.15 | $44.47 | 4,539,500 | — | — |
| 2026-03-13 | $10.09 | $44.21 | 4,076,500 | — | — |
| 2026-03-12 | $10.24 | $44.87 | 5,636,800 | — | — |
| 2026-03-11 | $10.45 | $45.79 | 5,669,500 | — | — |
| 2026-03-10 | $10.56 | $46.27 | 4,415,600 | — | — |
| 2026-03-09 | $10.79 | $47.28 | 3,390,800 | — | — |
| 2026-03-06 | $10.69 | $46.84 | 3,953,900 | — | — |
| 2026-03-05 | $10.92 | $47.85 | 4,132,900 | — | — |
| 2026-03-04 | $11.01 | $48.24 | 7,854,300 | — | — |
| 2026-03-03 | $10.95 | $47.98 | 7,675,300 | — | — |
| 2026-03-02 | $10.85 | $47.54 | 8,974,800 | — | — |
| 2026-02-27 | $10.80 | $47.32 | 11,567,000 | — | — |
| 2026-02-26 | $11.29 | $49.47 | 18,798,000 | — | — |
| 2026-02-25 | $13.32 | $58.37 | 3,060,300 | — | — |
| 2026-02-24 | $13.12 | $57.49 | 2,572,500 | — | — |
| 2026-02-23 | $12.84 | $56.26 | 2,716,800 | — | — |
| 2026-02-20 | $12.97 | $56.83 | 4,948,300 | — | — |
| 2026-02-19 | $13.16 | $57.66 | 4,780,200 | — | — |
| 2026-02-18 | $13.42 | $58.80 | 1,926,300 | — | — |
| 2026-02-17 | $13.24 | $58.01 | 1,979,000 | — | — |
| 2026-02-13 | $13.32 | $58.37 | 2,220,200 | — | — |
| 2026-02-12 | $13.46 | $58.98 | 2,059,200 | — | — |
| 2026-02-11 | $13.46 | $58.98 | 1,995,700 | — | — |
| 2026-02-10 | $13.53 | $59.29 | 2,092,900 | — | — |
| 2026-02-09 | $13.30 | $58.28 | 2,807,100 | — | — |
| 2026-02-06 | $12.86 | $56.35 | 2,364,300 | — | — |
| 2026-02-05 | $12.75 | $55.87 | 4,534,400 | — | — |
| 2026-02-04 | $13.29 | $58.23 | 3,877,900 | — | — |
| 2026-02-03 | $13.15 | $57.62 | 4,300,700 | — | — |
| 2026-02-02 | $13.54 | $59.33 | 6,785,200 | — | — |
| 2026-01-30 | $13.79 | $60.42 | 2,211,300 | — | — |
| 2026-01-29 | $13.82 | $60.56 | 3,218,000 | — | — |
| 2026-01-28 | $13.89 | $60.86 | 2,484,100 | — | — |
| 2026-01-27 | $14.22 | $62.31 | 1,430,400 | — | — |
| 2026-01-26 | $14.32 | $62.75 | 2,388,700 | — | — |
| 2026-01-23 | $14.47 | $63.40 | 1,334,800 | — | — |
| 2026-01-22 | $14.46 | $63.36 | 1,464,200 | — | — |
| 2026-01-21 | $14.46 | $63.36 | 1,695,300 | — | — |
| 2026-01-20 | $14.36 | $62.92 | 2,223,800 | — | — |
| 2026-01-16 | $14.51 | $63.58 | 1,958,500 | — | — |
| 2026-01-15 | $14.66 | $64.24 | 1,681,400 | — | — |
| 2026-01-14 | $14.62 | $64.06 | 1,665,600 | — | — |
| 2026-01-13 | $14.38 | $63.01 | 1,788,100 | — | — |
| 2026-01-12 | $14.47 | $63.40 | 1,353,500 | — | — |
| 2026-01-09 | $14.57 | $63.84 | 1,605,500 | — | — |
| 2026-01-08 | $14.63 | $64.11 | 2,510,000 | — | — |
| 2026-01-07 | $14.20 | $62.22 | 3,833,100 | — | — |
| 2026-01-06 | $14.62 | $64.06 | 2,459,900 | — | — |
| 2026-01-05 | $14.80 | $64.85 | 2,010,200 | — | — |
| 2026-01-02 | $14.93 | $65.42 | 1,775,700 | — | — |