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
- 1995-05-23 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 | — | — | — | $11.79 | 47,822 |
| 2026-09-03 | — | — | — | $11.77 | 28,890 |
| 2026-09-02 | — | — | — | $11.82 | 40,264 |
| 2026-09-01 | — | — | — | $11.90 | 49,182 |
| 2026-08-31 | — | — | — | $12.06 | 41,094 |
| 2026-08-28 | — | — | — | $12.38 | 59,123 |
| 2026-08-27 | $12.28 | $12.28 | 1,135,600 | $12.57 | 42,305 |
| 2026-08-26 | $12.44 | $12.44 | 865,100 | $12.33 | 34,722 |
| 2026-08-25 | $12.31 | $12.31 | 1,048,600 | $12.28 | 33,706 |
| 2026-08-24 | $12.01 | $12.01 | 1,480,400 | $12.31 | 51,512 |
| 2026-08-21 | $12.47 | $12.47 | 1,174,000 | $12.55 | 48,126 |
| 2026-08-20 | $12.37 | $12.37 | 1,719,600 | $12.49 | 72,070 |
| 2026-08-19 | $12.56 | $12.56 | 2,148,600 | $12.87 | 92,464 |
| 2026-08-18 | $12.73 | $12.73 | 1,522,800 | $13.31 | 65,556 |
| 2026-08-17 | $13.43 | $13.43 | 1,380,000 | $13.85 | 67,657 |
| 2026-08-14 | $13.92 | $13.92 | 2,737,100 | $13.25 | 122,618 |
| 2026-08-13 | $13.08 | $13.08 | 6,882,300 | $14.25 | 284,686 |
| 2026-08-12 | $12.00 | $12.00 | 3,022,900 | $11.92 | 99,883 |
| 2026-08-11 | $11.45 | $11.45 | 1,466,900 | $11.75 | 61,529 |
| 2026-08-10 | $11.60 | $11.60 | 1,151,100 | $11.94 | 59,167 |
| 2026-08-07 | $11.84 | $11.84 | 760,900 | $11.79 | 37,567 |
| 2026-08-06 | $11.68 | $11.68 | 874,000 | $11.92 | 35,417 |
| 2026-08-05 | $11.98 | $11.98 | 1,437,900 | $12.20 | 46,071 |
| 2026-08-04 | $12.37 | $12.37 | 1,253,800 | $12.14 | 59,502 |
| 2026-08-03 | $11.80 | $11.80 | 1,057,200 | $11.50 | 51,182 |
| 2026-07-31 | $11.55 | $11.55 | 1,158,200 | $11.48 | 59,011 |
| 2026-07-30 | $11.22 | $11.22 | 1,035,800 | $11.08 | 49,007 |
| 2026-07-29 | $10.60 | $10.60 | 1,330,000 | $11.09 | 57,270 |
| 2026-07-28 | $11.06 | $11.06 | 1,456,100 | $10.94 | 50,337 |
| 2026-07-27 | $11.35 | $11.35 | 1,788,300 | $11.39 | 118,465 |
| 2026-07-24 | $11.19 | $11.19 | 1,392,700 | $11.59 | 64,545 |
| 2026-07-23 | $11.60 | $11.60 | 1,392,400 | $11.97 | 85,987 |
| 2026-07-22 | $12.00 | $12.00 | 1,088,200 | $12.27 | 61,255 |
| 2026-07-21 | $12.47 | $12.47 | 1,267,600 | $12.39 | 75,326 |
| 2026-07-20 | $12.03 | $12.03 | 1,271,500 | $12.25 | 62,877 |
| 2026-07-17 | $12.03 | $12.03 | 1,416,100 | — | — |
| 2026-07-16 | $12.20 | $12.20 | 2,313,100 | — | — |
| 2026-07-15 | $12.99 | $12.99 | 1,264,200 | — | — |
| 2026-07-14 | $13.67 | $13.67 | 1,271,200 | — | — |
| 2026-07-13 | $13.67 | $13.67 | 1,878,700 | — | — |
| 2026-07-10 | $14.05 | $14.05 | 1,033,900 | — | — |
| 2026-07-09 | $14.14 | $14.14 | 1,068,700 | — | — |
| 2026-07-08 | $13.73 | $13.73 | 1,583,200 | — | — |
| 2026-07-07 | $13.43 | $13.43 | 1,872,000 | — | — |
| 2026-07-06 | $13.95 | $13.95 | 1,755,400 | — | — |
| 2026-07-02 | $14.07 | $14.07 | 2,918,400 | — | — |
| 2026-07-01 | $15.78 | $15.78 | 2,007,600 | — | — |
| 2026-06-30 | $16.33 | $16.33 | 2,829,300 | — | — |
| 2026-06-29 | $15.76 | $15.76 | 2,607,200 | — | — |
| 2026-06-26 | $14.90 | $14.90 | 5,872,200 | — | — |
| 2026-06-25 | $14.85 | $14.85 | 1,696,000 | — | — |
| 2026-06-24 | $14.54 | $14.54 | 1,343,200 | — | — |
| 2026-06-23 | $14.66 | $14.66 | 2,552,800 | — | — |
| 2026-06-22 | $14.96 | $14.96 | 2,534,600 | — | — |
| 2026-06-18 | $15.08 | $15.08 | 3,707,900 | — | — |
| 2026-06-17 | $14.85 | $14.85 | 3,052,500 | — | — |
| 2026-06-16 | $14.80 | $14.80 | 1,532,400 | — | — |
| 2026-06-15 | $15.07 | $15.07 | 2,358,700 | — | — |
| 2026-06-12 | $14.93 | $14.93 | 2,057,800 | — | — |
| 2026-06-11 | $14.51 | $14.51 | 2,921,400 | — | — |
| 2026-06-10 | $13.50 | $13.50 | 2,065,000 | — | — |
| 2026-06-09 | $13.41 | $13.41 | 3,283,900 | — | — |
| 2026-06-08 | $14.09 | $14.09 | 2,846,000 | — | — |
| 2026-06-05 | $13.27 | $13.27 | 3,743,000 | — | — |
| 2026-06-04 | $14.61 | $14.61 | 3,947,900 | — | — |
| 2026-06-03 | $14.66 | $14.66 | 4,571,800 | — | — |
| 2026-06-02 | $15.58 | $15.58 | 4,779,200 | — | — |
| 2026-06-01 | $15.81 | $15.81 | 5,205,100 | — | — |
| 2026-05-29 | $15.11 | $15.11 | 10,072,100 | — | — |
| 2026-05-28 | $17.00 | $17.00 | 6,299,200 | — | — |
| 2026-05-27 | $17.11 | $17.11 | 8,384,100 | — | — |
| 2026-05-26 | $16.90 | $16.90 | 18,705,300 | — | — |
| 2026-05-22 | $15.20 | $15.20 | 12,973,800 | — | — |
| 2026-05-21 | $12.70 | $12.70 | 2,173,600 | — | — |
| 2026-05-20 | $12.31 | $12.31 | 1,850,600 | — | — |
| 2026-05-19 | $12.30 | $12.30 | 1,770,800 | — | — |
| 2026-05-18 | $12.48 | $12.48 | 1,652,700 | — | — |
| 2026-05-15 | $12.54 | $12.54 | 2,140,200 | — | — |
| 2026-05-14 | $13.34 | $13.34 | 2,245,200 | — | — |
| 2026-05-13 | $13.35 | $13.35 | 3,278,100 | — | — |
| 2026-05-12 | $12.95 | $12.95 | 7,935,300 | — | — |
| 2026-05-11 | $12.83 | $12.83 | 3,100,800 | — | — |
| 2026-05-08 | $12.81 | $12.81 | 2,390,300 | — | — |
| 2026-05-07 | $12.28 | $12.28 | 1,879,600 | — | — |
| 2026-05-06 | $12.18 | $12.18 | 1,898,100 | — | — |
| 2026-05-05 | $11.89 | $11.89 | 1,185,700 | — | — |
| 2026-05-04 | $11.80 | $11.80 | 1,275,100 | — | — |
| 2026-05-01 | $11.76 | $11.76 | 1,231,200 | — | — |
| 2026-04-30 | $11.43 | $11.43 | 3,118,400 | — | — |
| 2026-04-29 | $10.32 | $10.32 | 919,200 | — | — |
| 2026-04-28 | $10.21 | $10.21 | 808,200 | — | — |
| 2026-04-27 | $10.49 | $10.49 | 870,700 | — | — |
| 2026-04-24 | $10.56 | $10.56 | 703,900 | — | — |
| 2026-04-23 | $10.43 | $10.43 | 650,900 | — | — |
| 2026-04-22 | $10.64 | $10.64 | 816,500 | — | — |
| 2026-04-21 | $10.82 | $10.82 | 876,700 | — | — |
| 2026-04-20 | $10.83 | $10.83 | 949,200 | — | — |
| 2026-04-17 | $10.50 | $10.50 | 1,081,800 | — | — |
| 2026-04-16 | $10.22 | $10.22 | 1,154,200 | — | — |
| 2026-04-15 | $9.88 | $9.88 | 908,900 | — | — |
| 2026-04-14 | $9.78 | $9.78 | 891,900 | — | — |
| 2026-04-13 | $9.95 | $9.95 | 725,700 | — | — |
| 2026-04-10 | $9.75 | $9.75 | 622,500 | — | — |
| 2026-04-09 | $9.69 | $9.69 | 816,500 | — | — |
| 2026-04-08 | $9.61 | $9.61 | 1,342,200 | — | — |
| 2026-04-07 | $9.38 | $9.38 | 941,400 | — | — |
| 2026-04-06 | $9.29 | $9.29 | 833,000 | — | — |
| 2026-04-02 | $9.20 | $9.20 | 903,700 | — | — |
| 2026-04-01 | $9.08 | $9.08 | 849,100 | — | — |
| 2026-03-31 | $8.98 | $8.98 | 1,311,400 | — | — |
| 2026-03-30 | $8.85 | $8.85 | 2,294,600 | — | — |
| 2026-03-27 | $9.38 | $9.38 | 970,600 | — | — |
| 2026-03-26 | $9.40 | $9.40 | 707,700 | — | — |
| 2026-03-25 | $9.51 | $9.51 | 728,500 | — | — |
| 2026-03-24 | $9.32 | $9.32 | 1,125,700 | — | — |
| 2026-03-23 | $9.26 | $9.26 | 1,115,100 | — | — |
| 2026-03-20 | $9.00 | $9.00 | 2,304,500 | — | — |
| 2026-03-19 | $9.26 | $9.26 | 1,174,200 | — | — |
| 2026-03-18 | $9.34 | $9.34 | 1,087,800 | — | — |
| 2026-03-17 | $9.54 | $9.54 | 808,300 | — | — |
| 2026-03-16 | $9.48 | $9.48 | 905,600 | — | — |
| 2026-03-13 | $9.31 | $9.31 | 942,900 | — | — |
| 2026-03-12 | $9.37 | $9.37 | 1,360,000 | — | — |
| 2026-03-11 | $9.34 | $9.34 | 602,300 | — | — |
| 2026-03-10 | $9.48 | $9.48 | 839,100 | — | — |
| 2026-03-09 | $9.51 | $9.51 | 1,474,100 | — | — |
| 2026-03-06 | $9.38 | $9.38 | 1,056,700 | — | — |
| 2026-03-05 | $9.93 | $9.93 | 1,845,000 | — | — |
| 2026-03-04 | $10.22 | $10.22 | 889,300 | — | — |
| 2026-03-03 | $10.21 | $10.21 | 1,267,300 | — | — |
| 2026-03-02 | $10.94 | $10.94 | 1,816,600 | — | — |
| 2026-02-27 | $10.63 | $10.63 | 1,734,000 | — | — |
| 2026-02-26 | $10.53 | $10.53 | 1,301,200 | — | — |
| 2026-02-25 | $10.34 | $10.34 | 1,274,500 | — | — |
| 2026-02-24 | $10.44 | $10.44 | 1,700,300 | — | — |
| 2026-02-23 | $10.29 | $10.29 | 1,967,900 | — | — |
| 2026-02-20 | $10.90 | $10.90 | 2,517,500 | — | — |
| 2026-02-19 | $10.73 | $10.73 | 1,250,400 | — | — |
| 2026-02-18 | $10.56 | $10.56 | 839,200 | — | — |
| 2026-02-17 | $10.75 | $10.75 | 1,126,100 | — | — |
| 2026-02-13 | $10.68 | $10.68 | 1,033,300 | — | — |
| 2026-02-12 | $10.15 | $10.15 | 853,500 | — | — |
| 2026-02-11 | $10.01 | $10.01 | 867,600 | — | — |
| 2026-02-10 | $10.34 | $10.34 | 696,600 | — | — |
| 2026-02-09 | $10.29 | $10.29 | 629,500 | — | — |
| 2026-02-06 | $10.10 | $10.10 | 865,400 | — | — |
| 2026-02-05 | $9.62 | $9.62 | 659,500 | — | — |
| 2026-02-04 | $9.69 | $9.69 | 701,800 | — | — |
| 2026-02-03 | $9.84 | $9.84 | 962,100 | — | — |
| 2026-02-02 | $9.97 | $9.97 | 917,000 | — | — |
| 2026-01-30 | $9.72 | $9.72 | 877,600 | — | — |
| 2026-01-29 | $9.86 | $9.86 | 770,900 | — | — |
| 2026-01-28 | $10.04 | $10.04 | 704,600 | — | — |
| 2026-01-27 | $10.25 | $10.25 | 636,100 | — | — |
| 2026-01-26 | $10.27 | $10.27 | 833,500 | — | — |
| 2026-01-23 | $10.25 | $10.25 | 905,900 | — | — |
| 2026-01-22 | $10.50 | $10.50 | 1,630,500 | — | — |
| 2026-01-21 | $10.17 | $10.17 | 1,079,600 | — | — |
| 2026-01-20 | $9.87 | $9.87 | 944,100 | — | — |
| 2026-01-16 | $10.07 | $10.07 | 1,188,900 | — | — |
| 2026-01-15 | $10.22 | $10.22 | 1,070,900 | — | — |
| 2026-01-14 | $9.95 | $9.95 | 1,155,300 | — | — |
| 2026-01-13 | $10.23 | $10.23 | 1,030,700 | — | — |
| 2026-01-12 | $10.06 | $10.06 | 1,221,600 | — | — |
| 2026-01-09 | $9.63 | $9.63 | 1,148,000 | — | — |
| 2026-01-08 | $9.60 | $9.60 | 943,900 | — | — |
| 2026-01-07 | $10.10 | $10.10 | 958,600 | — | — |
| 2026-01-06 | $10.06 | $10.06 | 1,170,100 | — | — |
| 2026-01-05 | $10.03 | $10.03 | 1,029,800 | — | — |
| 2026-01-02 | $10.02 | $10.02 | 648,800 | — | — |