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
- 2003-08-14 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 | — | — | — | $13.00 | 15,092 |
| 2026-09-03 | — | — | — | $13.07 | 15,919 |
| 2026-09-02 | — | — | — | $12.99 | 18,520 |
| 2026-09-01 | — | — | — | $13.02 | 15,502 |
| 2026-08-31 | — | — | — | $13.05 | 17,175 |
| 2026-08-28 | — | — | — | $13.02 | 13,142 |
| 2026-08-27 | $12.98 | $84.10 | 265,300 | $13.07 | 13,738 |
| 2026-08-26 | $13.01 | $84.29 | 214,000 | $13.10 | 10,541 |
| 2026-08-25 | $13.12 | $85.00 | 318,900 | $13.14 | 17,053 |
| 2026-08-24 | $13.18 | $85.39 | 369,000 | $13.00 | 14,992 |
| 2026-08-21 | $12.91 | $83.64 | 337,800 | $13.05 | 11,029 |
| 2026-08-20 | $12.98 | $84.10 | 368,000 | $12.98 | 20,855 |
| 2026-08-19 | $13.04 | $84.48 | 387,800 | $12.90 | 19,292 |
| 2026-08-18 | $12.84 | $83.19 | 387,900 | $12.84 | 24,766 |
| 2026-08-17 | $12.97 | $83.38 | 527,100 | $12.98 | 31,996 |
| 2026-08-14 | $12.93 | $83.13 | 366,700 | $13.23 | 16,002 |
| 2026-08-13 | $13.24 | $85.12 | 404,000 | $13.13 | 21,267 |
| 2026-08-12 | $13.01 | $83.64 | 374,200 | $12.84 | 19,314 |
| 2026-08-11 | $12.78 | $82.16 | 328,900 | $12.79 | 13,909 |
| 2026-08-10 | $12.77 | $82.10 | 357,100 | $12.99 | 22,258 |
| 2026-08-07 | $12.95 | $83.25 | 458,600 | $12.91 | 26,678 |
| 2026-08-06 | $12.91 | $83.00 | 745,400 | $12.73 | 57,794 |
| 2026-08-05 | $12.24 | $78.69 | 624,200 | $12.47 | 36,154 |
| 2026-08-04 | $12.56 | $80.75 | 543,100 | $12.50 | 29,250 |
| 2026-08-03 | $12.47 | $80.17 | 506,700 | $12.55 | 37,243 |
| 2026-07-31 | $12.50 | $80.36 | 417,100 | $12.51 | 21,096 |
| 2026-07-30 | $12.52 | $80.49 | 405,100 | $12.86 | 27,026 |
| 2026-07-29 | $12.86 | $82.68 | 369,100 | $12.95 | 21,357 |
| 2026-07-28 | $12.95 | $83.25 | 436,500 | $13.09 | 27,351 |
| 2026-07-27 | $12.95 | $83.25 | 307,800 | $12.97 | 15,928 |
| 2026-07-24 | $12.96 | $83.32 | 352,300 | $12.75 | 16,789 |
| 2026-07-23 | $12.78 | $81.52 | 524,800 | $12.97 | 35,894 |
| 2026-07-22 | $13.00 | $82.92 | 406,400 | $13.08 | 22,635 |
| 2026-07-21 | $13.12 | $83.69 | 442,300 | $13.08 | 17,011 |
| 2026-07-20 | $13.03 | $83.11 | 315,000 | $13.23 | 15,588 |
| 2026-07-17 | $13.10 | $83.56 | 398,900 | — | — |
| 2026-07-16 | $13.17 | $84.01 | 672,300 | — | — |
| 2026-07-15 | $12.71 | $81.07 | 346,900 | — | — |
| 2026-07-14 | $12.57 | $80.18 | 389,500 | — | — |
| 2026-07-13 | $12.54 | $79.99 | 286,000 | — | — |
| 2026-07-10 | $12.49 | $79.67 | 281,100 | — | — |
| 2026-07-09 | $12.41 | $79.16 | 391,500 | — | — |
| 2026-07-08 | $12.49 | $79.67 | 464,600 | — | — |
| 2026-07-07 | $12.53 | $79.92 | 607,800 | — | — |
| 2026-07-06 | $12.72 | $81.14 | 540,800 | — | — |
| 2026-07-02 | $12.62 | $80.50 | 523,300 | — | — |
| 2026-07-01 | $12.43 | $79.29 | 387,400 | — | — |
| 2026-06-30 | $12.30 | $78.46 | 470,000 | — | — |
| 2026-06-29 | $12.41 | $79.16 | 497,300 | — | — |
| 2026-06-26 | $12.49 | $79.67 | 1,541,100 | — | — |
| 2026-06-25 | $12.10 | $77.18 | 431,700 | — | — |
| 2026-06-24 | $12.16 | $77.56 | 498,000 | — | — |
| 2026-06-23 | $12.11 | $77.24 | 431,900 | — | — |
| 2026-06-22 | $11.95 | $75.59 | 726,300 | — | — |
| 2026-06-18 | $12.07 | $76.35 | 664,600 | — | — |
| 2026-06-17 | $12.01 | $75.97 | 658,300 | — | — |
| 2026-06-16 | $12.33 | $77.99 | 601,000 | — | — |
| 2026-06-15 | $12.32 | $77.93 | 986,100 | — | — |
| 2026-06-12 | $12.54 | $79.32 | 424,500 | — | — |
| 2026-06-11 | $12.65 | $80.01 | 768,800 | — | — |
| 2026-06-10 | $12.76 | $80.71 | 753,600 | — | — |
| 2026-06-09 | $12.78 | $80.84 | 793,300 | — | — |
| 2026-06-08 | $12.53 | $79.25 | 336,300 | — | — |
| 2026-06-05 | $12.75 | $80.65 | 513,400 | — | — |
| 2026-06-04 | $12.61 | $79.76 | 447,000 | — | — |
| 2026-06-03 | $12.38 | $78.31 | 504,200 | — | — |
| 2026-06-02 | $12.63 | $79.89 | 813,000 | — | — |
| 2026-06-01 | $12.53 | $79.25 | 642,600 | — | — |
| 2026-05-29 | $12.61 | $79.76 | 716,100 | — | — |
| 2026-05-28 | $12.73 | $80.52 | 525,300 | — | — |
| 2026-05-27 | $12.91 | $81.66 | 350,600 | — | — |
| 2026-05-26 | $12.88 | $81.47 | 346,700 | — | — |
| 2026-05-22 | $12.68 | $80.20 | 354,500 | — | — |
| 2026-05-21 | $12.89 | $81.53 | 497,900 | — | — |
| 2026-05-20 | $12.79 | $80.90 | 573,300 | — | — |
| 2026-05-19 | $12.46 | $78.18 | 349,900 | — | — |
| 2026-05-18 | $12.52 | $78.56 | 422,100 | — | — |
| 2026-05-15 | $12.31 | $77.24 | 315,400 | — | — |
| 2026-05-14 | $12.45 | $78.12 | 365,600 | — | — |
| 2026-05-13 | $12.41 | $77.87 | 426,200 | — | — |
| 2026-05-12 | $12.47 | $78.24 | 479,700 | — | — |
| 2026-05-11 | $12.53 | $78.62 | 676,200 | — | — |
| 2026-05-08 | $12.84 | $80.56 | 673,200 | — | — |
| 2026-05-07 | $12.72 | $79.81 | 541,100 | — | — |
| 2026-05-06 | $12.38 | $77.68 | 753,100 | — | — |
| 2026-05-05 | $12.87 | $80.75 | 320,200 | — | — |
| 2026-05-04 | $12.78 | $80.19 | 359,700 | — | — |
| 2026-05-01 | $12.85 | $80.63 | 308,800 | — | — |
| 2026-04-30 | $12.61 | $79.12 | 658,100 | — | — |
| 2026-04-29 | $12.58 | $78.93 | 383,400 | — | — |
| 2026-04-28 | $12.75 | $80.00 | 344,600 | — | — |
| 2026-04-27 | $12.60 | $79.06 | 337,300 | — | — |
| 2026-04-24 | $12.58 | $78.93 | 220,400 | — | — |
| 2026-04-23 | $12.53 | $77.99 | 424,800 | — | — |
| 2026-04-22 | $12.56 | $78.18 | 295,500 | — | — |
| 2026-04-21 | $12.57 | $78.24 | 350,500 | — | — |
| 2026-04-20 | $12.75 | $79.36 | 282,200 | — | — |
| 2026-04-17 | $12.80 | $79.67 | 376,700 | — | — |
| 2026-04-16 | $12.52 | $77.93 | 236,400 | — | — |
| 2026-04-15 | $12.45 | $77.49 | 277,400 | — | — |
| 2026-04-14 | $12.41 | $77.24 | 357,000 | — | — |
| 2026-04-13 | $12.25 | $76.25 | 253,500 | — | — |
| 2026-04-10 | $12.20 | $75.94 | 325,200 | — | — |
| 2026-04-09 | $12.13 | $75.50 | 260,100 | — | — |
| 2026-04-08 | $11.94 | $74.32 | 354,400 | — | — |
| 2026-04-07 | $11.72 | $72.95 | 346,500 | — | — |
| 2026-04-06 | $11.68 | $72.70 | 297,500 | — | — |
| 2026-04-02 | $11.70 | $72.83 | 366,300 | — | — |
| 2026-04-01 | $11.56 | $71.95 | 323,700 | — | — |
| 2026-03-31 | $11.43 | $71.14 | 436,000 | — | — |
| 2026-03-30 | $11.32 | $70.46 | 484,700 | — | — |
| 2026-03-27 | $10.99 | $68.41 | 536,500 | — | — |
| 2026-03-26 | $11.28 | $70.21 | 458,500 | — | — |
| 2026-03-25 | $11.27 | $70.15 | 616,900 | — | — |
| 2026-03-24 | $11.24 | $69.96 | 559,800 | — | — |
| 2026-03-23 | $11.60 | $72.20 | 598,100 | — | — |
| 2026-03-20 | $11.70 | $72.20 | 1,024,000 | — | — |
| 2026-03-19 | $12.03 | $74.24 | 435,500 | — | — |
| 2026-03-18 | $12.02 | $74.18 | 485,000 | — | — |
| 2026-03-17 | $12.22 | $75.41 | 267,200 | — | — |
| 2026-03-16 | $12.23 | $75.47 | 270,900 | — | — |
| 2026-03-13 | $12.05 | $74.36 | 311,100 | — | — |
| 2026-03-12 | $12.14 | $74.92 | 322,400 | — | — |
| 2026-03-11 | $12.26 | $75.66 | 284,500 | — | — |
| 2026-03-10 | $12.36 | $76.28 | 279,500 | — | — |
| 2026-03-09 | $12.34 | $76.15 | 405,100 | — | — |
| 2026-03-06 | $12.36 | $76.28 | 352,400 | — | — |
| 2026-03-05 | $12.46 | $76.89 | 601,700 | — | — |
| 2026-03-04 | $12.49 | $77.08 | 327,400 | — | — |
| 2026-03-03 | $12.29 | $75.84 | 346,500 | — | — |
| 2026-03-02 | $12.34 | $76.15 | 487,800 | — | — |
| 2026-02-27 | $12.49 | $77.08 | 654,600 | — | — |
| 2026-02-26 | $12.76 | $78.74 | 677,100 | — | — |
| 2026-02-25 | $12.48 | $77.02 | 538,900 | — | — |
| 2026-02-24 | $12.51 | $77.20 | 573,300 | — | — |
| 2026-02-23 | $12.74 | $78.62 | 805,500 | — | — |
| 2026-02-20 | $12.55 | $77.45 | 961,200 | — | — |
| 2026-02-19 | $12.01 | $74.12 | 1,262,900 | — | — |
| 2026-02-18 | $11.44 | $70.60 | 443,200 | — | — |
| 2026-02-17 | $11.72 | $71.71 | 645,100 | — | — |
| 2026-02-13 | $11.67 | $71.40 | 497,300 | — | — |
| 2026-02-12 | $11.53 | $70.55 | 375,800 | — | — |
| 2026-02-11 | $11.58 | $70.85 | 323,500 | — | — |
| 2026-02-10 | $11.60 | $70.97 | 301,000 | — | — |
| 2026-02-09 | $11.50 | $70.36 | 435,200 | — | — |
| 2026-02-06 | $11.52 | $70.49 | 599,700 | — | — |
| 2026-02-05 | $11.70 | $71.59 | 613,600 | — | — |
| 2026-02-04 | $11.73 | $71.77 | 541,800 | — | — |
| 2026-02-03 | $11.54 | $70.61 | 608,600 | — | — |
| 2026-02-02 | $11.61 | $71.04 | 583,800 | — | — |
| 2026-01-30 | $11.65 | $71.28 | 554,400 | — | — |
| 2026-01-29 | $11.52 | $70.49 | 440,900 | — | — |
| 2026-01-28 | $11.26 | $68.89 | 449,300 | — | — |
| 2026-01-27 | $11.40 | $69.75 | 363,100 | — | — |
| 2026-01-26 | $11.31 | $69.20 | 346,000 | — | — |
| 2026-01-23 | $11.41 | $69.81 | 487,200 | — | — |
| 2026-01-22 | $11.49 | $69.69 | 487,400 | — | — |
| 2026-01-21 | $11.58 | $70.24 | 446,000 | — | — |
| 2026-01-20 | $11.57 | $70.18 | 513,100 | — | — |
| 2026-01-16 | $11.72 | $71.08 | 502,900 | — | — |
| 2026-01-15 | $11.59 | $70.30 | 485,000 | — | — |
| 2026-01-14 | $11.48 | $69.63 | 381,300 | — | — |
| 2026-01-13 | $11.26 | $68.29 | 356,700 | — | — |
| 2026-01-12 | $11.30 | $68.54 | 484,100 | — | — |
| 2026-01-09 | $11.20 | $67.93 | 302,700 | — | — |
| 2026-01-08 | $11.14 | $67.57 | 419,300 | — | — |
| 2026-01-07 | $11.01 | $66.78 | 340,900 | — | — |
| 2026-01-06 | $10.95 | $66.41 | 461,300 | — | — |
| 2026-01-05 | $10.87 | $65.93 | 622,500 | — | — |
| 2026-01-02 | $10.79 | $65.44 | 421,200 | — | — |