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
- 2007-01-08 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 | — | — | — | $12.33 | 256,284 |
| 2026-09-03 | — | — | — | $12.73 | 179,618 |
| 2026-09-02 | — | — | — | $12.06 | 247,890 |
| 2026-09-01 | — | — | — | $11.67 | 341,539 |
| 2026-08-31 | — | — | — | $12.24 | 225,224 |
| 2026-08-28 | — | — | — | $12.88 | 322,969 |
| 2026-08-27 | $12.81 | $12.81 | 6,337,800 | $12.33 | 338,404 |
| 2026-08-26 | $12.41 | $12.41 | 5,046,700 | $12.19 | 286,133 |
| 2026-08-25 | $12.45 | $12.45 | 5,457,100 | $11.94 | 178,140 |
| 2026-08-24 | $12.19 | $12.19 | 5,476,200 | $12.18 | 241,977 |
| 2026-08-21 | $12.07 | $12.07 | 7,277,300 | $12.25 | 505,277 |
| 2026-08-20 | $11.90 | $11.90 | 6,246,200 | $11.44 | 278,483 |
| 2026-08-19 | $11.63 | $11.63 | 7,346,400 | $11.11 | 310,352 |
| 2026-08-18 | $10.45 | $10.45 | 5,402,200 | $10.57 | 200,993 |
| 2026-08-17 | $10.77 | $10.77 | 7,586,200 | $10.78 | 256,408 |
| 2026-08-14 | $10.67 | $10.67 | 4,661,000 | $10.64 | 199,287 |
| 2026-08-13 | $10.49 | $10.49 | 4,734,100 | $10.64 | 208,800 |
| 2026-08-12 | $10.84 | $10.84 | 4,357,500 | $11.14 | 187,156 |
| 2026-08-11 | $10.83 | $10.83 | 4,539,500 | $10.66 | 299,324 |
| 2026-08-10 | $10.73 | $10.73 | 6,235,300 | $10.26 | 312,050 |
| 2026-08-07 | $10.39 | $10.39 | 7,385,700 | $10.20 | 270,267 |
| 2026-08-06 | $9.56 | $9.56 | 6,952,300 | $9.31 | 294,156 |
| 2026-08-05 | $9.60 | $9.60 | 8,823,200 | $9.50 | 312,041 |
| 2026-08-04 | $9.05 | $9.05 | 6,206,100 | $8.93 | 204,207 |
| 2026-08-03 | $8.67 | $8.67 | 2,934,200 | $8.39 | 128,983 |
| 2026-07-31 | $8.43 | $8.43 | 4,288,400 | $8.56 | 156,215 |
| 2026-07-30 | $8.77 | $8.77 | 5,083,800 | $8.59 | 260,529 |
| 2026-07-29 | $8.37 | $8.37 | 8,822,800 | $8.35 | 289,768 |
| 2026-07-28 | $8.42 | $8.42 | 4,760,400 | $8.41 | 184,236 |
| 2026-07-27 | $8.56 | $8.56 | 5,755,600 | $8.66 | 224,176 |
| 2026-07-24 | $8.55 | $8.55 | 8,413,400 | $8.47 | 343,427 |
| 2026-07-23 | $8.42 | $8.42 | 6,079,000 | $8.29 | 168,684 |
| 2026-07-22 | $8.61 | $8.61 | 5,797,200 | $8.70 | 262,246 |
| 2026-07-21 | $8.47 | $8.47 | 4,012,400 | $8.28 | 183,377 |
| 2026-07-20 | $8.03 | $8.03 | 3,650,700 | $8.14 | 151,698 |
| 2026-07-17 | $8.16 | $8.16 | 4,813,400 | — | — |
| 2026-07-16 | $8.23 | $8.23 | 5,658,900 | — | — |
| 2026-07-15 | $8.48 | $8.48 | 4,942,700 | — | — |
| 2026-07-14 | $8.51 | $8.51 | 4,303,600 | — | — |
| 2026-07-13 | $8.37 | $8.37 | 4,535,800 | — | — |
| 2026-07-10 | $8.52 | $8.52 | 4,066,600 | — | — |
| 2026-07-09 | $8.57 | $8.57 | 4,973,100 | — | — |
| 2026-07-08 | $8.13 | $8.13 | 5,118,700 | — | — |
| 2026-07-07 | $8.42 | $8.42 | 6,258,200 | — | — |
| 2026-07-06 | $8.68 | $8.68 | 3,015,200 | — | — |
| 2026-07-02 | $8.72 | $8.72 | 4,955,700 | — | — |
| 2026-07-01 | $8.35 | $8.35 | 3,287,600 | — | — |
| 2026-06-30 | $8.45 | $8.45 | 3,680,700 | — | — |
| 2026-06-29 | $8.37 | $8.37 | 3,151,600 | — | — |
| 2026-06-26 | $8.51 | $8.51 | 3,495,500 | — | — |
| 2026-06-25 | $8.41 | $8.41 | 5,379,100 | — | — |
| 2026-06-24 | $8.33 | $8.33 | 4,775,200 | — | — |
| 2026-06-23 | $8.60 | $8.60 | 3,900,900 | — | — |
| 2026-06-22 | $9.05 | $9.05 | 3,648,200 | — | — |
| 2026-06-18 | $9.26 | $9.26 | 8,711,900 | — | — |
| 2026-06-17 | $9.43 | $9.43 | 5,911,700 | — | — |
| 2026-06-16 | $9.69 | $9.69 | 4,927,700 | — | — |
| 2026-06-15 | $9.45 | $9.45 | 5,446,000 | — | — |
| 2026-06-12 | $8.93 | $8.93 | 6,746,300 | — | — |
| 2026-06-11 | $8.61 | $8.61 | 8,667,600 | — | — |
| 2026-06-10 | $8.09 | $8.09 | 4,843,400 | — | — |
| 2026-06-09 | $8.59 | $8.59 | 5,506,400 | — | — |
| 2026-06-08 | $8.77 | $8.77 | 4,562,800 | — | — |
| 2026-06-05 | $8.69 | $8.69 | 6,736,300 | — | — |
| 2026-06-04 | $9.45 | $9.45 | 3,735,700 | — | — |
| 2026-06-03 | $9.42 | $9.42 | 3,015,600 | — | — |
| 2026-06-02 | $9.82 | $9.82 | 3,559,700 | — | — |
| 2026-06-01 | $9.88 | $9.88 | 9,045,900 | — | — |
| 2026-05-29 | $10.06 | $10.06 | 5,618,100 | — | — |
| 2026-05-28 | $9.81 | $9.81 | 6,133,100 | — | — |
| 2026-05-27 | $9.52 | $9.52 | 3,675,200 | — | — |
| 2026-05-26 | $9.78 | $9.78 | 3,929,400 | — | — |
| 2026-05-22 | $9.35 | $9.35 | 2,914,000 | — | — |
| 2026-05-21 | $9.42 | $9.42 | 4,200,300 | — | — |
| 2026-05-20 | $9.43 | $9.43 | 3,911,500 | — | — |
| 2026-05-19 | $9.13 | $9.13 | 5,634,800 | — | — |
| 2026-05-18 | $9.49 | $9.49 | 4,782,000 | — | — |
| 2026-05-15 | $9.55 | $9.55 | 12,636,000 | — | — |
| 2026-05-14 | $10.33 | $10.33 | 5,200,700 | — | — |
| 2026-05-13 | $10.69 | $10.69 | 4,305,800 | — | — |
| 2026-05-12 | $10.82 | $10.82 | 5,613,900 | — | — |
| 2026-05-11 | $10.88 | $10.88 | 8,926,700 | — | — |
| 2026-05-08 | $10.76 | $10.76 | 5,995,200 | — | — |
| 2026-05-07 | $10.46 | $10.46 | 13,075,300 | — | — |
| 2026-05-06 | $9.84 | $9.84 | 5,327,000 | — | — |
| 2026-05-05 | $9.24 | $9.24 | 2,710,000 | — | — |
| 2026-05-04 | $9.22 | $9.22 | 4,302,500 | — | — |
| 2026-05-01 | $9.48 | $9.48 | 2,968,700 | — | — |
| 2026-04-30 | $9.65 | $9.65 | 4,510,700 | — | — |
| 2026-04-29 | $9.33 | $9.33 | 4,962,500 | — | — |
| 2026-04-28 | $9.60 | $9.60 | 5,470,400 | — | — |
| 2026-04-27 | $10.07 | $10.07 | 3,465,700 | — | — |
| 2026-04-24 | $10.27 | $10.27 | 4,832,300 | — | — |
| 2026-04-23 | $10.12 | $10.12 | 5,365,700 | — | — |
| 2026-04-22 | $10.35 | $10.35 | 4,694,600 | — | — |
| 2026-04-21 | $10.08 | $10.08 | 5,742,400 | — | — |
| 2026-04-20 | $10.65 | $10.65 | 4,941,700 | — | — |
| 2026-04-17 | $10.86 | $10.86 | 5,652,600 | — | — |
| 2026-04-16 | $10.43 | $10.43 | 3,594,100 | — | — |
| 2026-04-15 | $10.44 | $10.44 | 6,039,600 | — | — |
| 2026-04-14 | $10.75 | $10.75 | 6,084,900 | — | — |
| 2026-04-13 | $10.44 | $10.44 | 4,247,000 | — | — |
| 2026-04-10 | $10.48 | $10.48 | 3,967,800 | — | — |
| 2026-04-09 | $10.44 | $10.44 | 5,672,900 | — | — |
| 2026-04-08 | $10.56 | $10.56 | 7,048,000 | — | — |
| 2026-04-07 | $10.38 | $10.38 | 6,321,100 | — | — |
| 2026-04-06 | $10.27 | $10.27 | 9,690,600 | — | — |
| 2026-04-02 | $10.27 | $10.27 | 7,487,300 | — | — |
| 2026-04-01 | $10.43 | $10.43 | 12,375,100 | — | — |
| 2026-03-31 | $9.93 | $9.93 | 8,081,600 | — | — |
| 2026-03-30 | $9.36 | $9.36 | 8,924,800 | — | — |
| 2026-03-27 | $9.51 | $9.51 | 12,879,600 | — | — |
| 2026-03-26 | $9.15 | $9.15 | 14,476,900 | — | — |
| 2026-03-25 | $9.52 | $9.52 | 9,353,800 | — | — |
| 2026-03-24 | $9.21 | $9.21 | 5,716,300 | — | — |
| 2026-03-23 | $9.08 | $9.08 | 9,024,200 | — | — |
| 2026-03-20 | $8.57 | $8.57 | 12,369,900 | — | — |
| 2026-03-19 | $9.00 | $9.00 | 8,817,000 | — | — |
| 2026-03-18 | $9.64 | $9.64 | 6,478,800 | — | — |
| 2026-03-17 | $10.30 | $10.30 | 4,924,700 | — | — |
| 2026-03-16 | $10.30 | $10.30 | 6,234,400 | — | — |
| 2026-03-13 | $10.29 | $10.29 | 7,196,300 | — | — |
| 2026-03-12 | $11.04 | $11.04 | 5,428,000 | — | — |
| 2026-03-11 | $11.34 | $11.34 | 3,951,800 | — | — |
| 2026-03-10 | $11.74 | $11.74 | 6,553,800 | — | — |
| 2026-03-09 | $11.63 | $11.63 | 5,837,900 | — | — |
| 2026-03-06 | $11.52 | $11.52 | 6,050,700 | — | — |
| 2026-03-05 | $11.74 | $11.74 | 9,773,800 | — | — |
| 2026-03-04 | $12.38 | $12.38 | 3,850,600 | — | — |
| 2026-03-03 | $12.26 | $12.26 | 7,691,800 | — | — |
| 2026-03-02 | $13.56 | $13.56 | 6,480,100 | — | — |
| 2026-02-27 | $13.66 | $13.66 | 5,456,800 | — | — |
| 2026-02-26 | $13.62 | $13.62 | 5,184,200 | — | — |
| 2026-02-25 | $13.22 | $13.22 | 5,684,700 | — | — |
| 2026-02-24 | $13.58 | $13.58 | 8,055,300 | — | — |
| 2026-02-23 | $13.34 | $13.34 | 15,067,000 | — | — |
| 2026-02-20 | $12.27 | $12.27 | 15,791,000 | — | — |
| 2026-02-19 | $10.90 | $10.90 | 10,067,800 | — | — |
| 2026-02-18 | $10.44 | $10.44 | 8,256,300 | — | — |
| 2026-02-17 | $10.35 | $10.35 | 6,899,600 | — | — |
| 2026-02-13 | $11.05 | $11.05 | 5,882,200 | — | — |
| 2026-02-12 | $10.39 | $10.39 | 9,099,000 | — | — |
| 2026-02-11 | $11.41 | $11.41 | 5,286,200 | — | — |
| 2026-02-10 | $11.09 | $11.09 | 5,551,200 | — | — |
| 2026-02-09 | $11.02 | $11.02 | 5,173,300 | — | — |
| 2026-02-06 | $10.38 | $10.38 | 6,475,300 | — | — |
| 2026-02-05 | $9.75 | $9.75 | 11,725,700 | — | — |
| 2026-02-04 | $10.57 | $10.57 | 14,198,400 | — | — |
| 2026-02-03 | $10.26 | $10.26 | 9,793,100 | — | — |
| 2026-02-02 | $9.80 | $9.80 | 8,318,400 | — | — |
| 2026-01-30 | $9.78 | $9.78 | 12,594,400 | — | — |
| 2026-01-29 | $11.49 | $11.49 | 11,277,700 | — | — |
| 2026-01-28 | $11.87 | $11.87 | 10,954,800 | — | — |
| 2026-01-27 | $11.57 | $11.57 | 8,900,600 | — | — |
| 2026-01-26 | $11.48 | $11.48 | 13,633,400 | — | — |
| 2026-01-23 | $11.65 | $11.65 | 6,440,200 | — | — |
| 2026-01-22 | $11.40 | $11.40 | 8,248,400 | — | — |
| 2026-01-21 | $10.81 | $10.81 | 10,051,300 | — | — |
| 2026-01-20 | $10.80 | $10.80 | 7,650,800 | — | — |
| 2026-01-16 | $10.42 | $10.42 | 8,174,000 | — | — |
| 2026-01-15 | $10.27 | $10.27 | 8,249,700 | — | — |
| 2026-01-14 | $10.30 | $10.30 | 8,240,200 | — | — |
| 2026-01-13 | $10.37 | $10.37 | 6,816,000 | — | — |
| 2026-01-12 | $10.48 | $10.48 | 7,487,700 | — | — |
| 2026-01-09 | $10.26 | $10.26 | 6,619,500 | — | — |
| 2026-01-08 | $9.96 | $9.96 | 5,732,300 | — | — |
| 2026-01-07 | $10.05 | $10.05 | 7,598,100 | — | — |
| 2026-01-06 | $10.42 | $10.42 | 8,729,700 | — | — |
| 2026-01-05 | $9.97 | $9.97 | 8,996,800 | — | — |
| 2026-01-02 | $9.54 | $9.54 | 7,771,800 | — | — |