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
- 1999-03-11 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 | — | — | — | $11.98 | 1,339,164 |
| 2026-09-03 | — | — | — | $12.05 | 1,005,165 |
| 2026-09-02 | — | — | — | $12.00 | 758,830 |
| 2026-09-01 | — | — | — | $12.14 | 600,828 |
| 2026-08-31 | — | — | — | $11.87 | 1,155,772 |
| 2026-08-28 | — | — | — | $12.17 | 1,181,013 |
| 2026-08-27 | $11.90 | $19.55 | 17,711,800 | $11.71 | 1,405,823 |
| 2026-08-26 | $11.69 | $19.20 | 6,728,000 | $11.82 | 600,089 |
| 2026-08-25 | $12.03 | $19.76 | 8,604,700 | $11.82 | 1,003,867 |
| 2026-08-24 | $11.82 | $19.42 | 15,911,000 | $11.90 | 1,486,694 |
| 2026-08-21 | $11.94 | $19.61 | 16,035,200 | $11.83 | 1,988,703 |
| 2026-08-20 | $11.83 | $19.43 | 14,693,100 | $11.90 | 1,550,835 |
| 2026-08-19 | $12.03 | $19.76 | 21,522,300 | $11.72 | 2,336,739 |
| 2026-08-18 | $11.83 | $19.43 | 19,065,200 | $11.73 | 2,063,114 |
| 2026-08-17 | $11.62 | $19.09 | 15,418,500 | $11.91 | 1,261,039 |
| 2026-08-14 | $12.09 | $19.86 | 11,033,200 | $12.40 | 970,717 |
| 2026-08-13 | $12.41 | $20.39 | 15,555,300 | $12.36 | 1,710,428 |
| 2026-08-12 | $12.28 | $20.17 | 16,074,700 | $12.32 | 1,493,873 |
| 2026-08-11 | $12.60 | $20.70 | 14,448,800 | $12.50 | 1,538,314 |
| 2026-08-10 | $12.56 | $20.63 | 12,604,300 | $12.45 | 1,410,241 |
| 2026-08-07 | $12.53 | $20.58 | 15,272,100 | $12.45 | 1,263,726 |
| 2026-08-06 | $12.36 | $20.30 | 33,115,000 | $12.33 | 2,608,864 |
| 2026-08-05 | $12.48 | $20.50 | 22,906,700 | $12.44 | 2,143,718 |
| 2026-08-04 | $12.60 | $20.70 | 19,825,900 | $12.19 | 2,568,225 |
| 2026-08-03 | $12.25 | $20.12 | 30,556,300 | $12.37 | 1,251,136 |
| 2026-07-31 | $12.03 | $19.76 | 18,091,400 | $11.90 | 1,651,317 |
| 2026-07-30 | $11.95 | $19.63 | 20,245,200 | $12.22 | 1,296,749 |
| 2026-07-29 | $12.60 | $20.70 | 30,088,300 | $12.41 | 2,566,465 |
| 2026-07-28 | $12.35 | $20.29 | 41,732,500 | $11.85 | 2,674,331 |
| 2026-07-27 | $11.70 | $19.22 | 47,793,100 | $11.38 | 4,203,545 |
| 2026-07-24 | $11.11 | $18.25 | 29,071,800 | $10.87 | 2,190,966 |
| 2026-07-23 | $10.67 | $17.53 | 39,061,000 | $10.45 | 2,358,820 |
| 2026-07-22 | $10.93 | $17.96 | 29,623,500 | $11.20 | 1,940,954 |
| 2026-07-21 | $11.16 | $18.33 | 16,905,900 | $11.19 | 1,242,008 |
| 2026-07-20 | $11.31 | $18.58 | 22,350,400 | $11.38 | 1,697,797 |
| 2026-07-17 | $11.49 | $18.88 | 18,944,400 | — | — |
| 2026-07-16 | $11.53 | $18.94 | 30,549,100 | — | — |
| 2026-07-15 | $11.04 | $18.14 | 28,665,800 | — | — |
| 2026-07-14 | $11.05 | $18.15 | 23,874,900 | — | — |
| 2026-07-13 | $11.50 | $18.89 | 26,638,300 | — | — |
| 2026-07-10 | $10.94 | $17.97 | 15,888,800 | — | — |
| 2026-07-09 | $11.13 | $18.28 | 12,176,700 | — | — |
| 2026-07-08 | $10.93 | $17.96 | 44,311,900 | — | — |
| 2026-07-07 | $11.27 | $18.51 | 18,506,800 | — | — |
| 2026-07-06 | $10.88 | $17.87 | 17,356,200 | — | — |
| 2026-07-02 | $11.16 | $18.33 | 20,504,600 | — | — |
| 2026-07-01 | $10.65 | $17.50 | 28,803,500 | — | — |
| 2026-06-30 | $10.49 | $17.23 | 18,011,400 | — | — |
| 2026-06-29 | $10.70 | $17.58 | 17,432,700 | — | — |
| 2026-06-26 | $10.78 | $17.71 | 17,504,500 | — | — |
| 2026-06-25 | $10.57 | $17.36 | 28,691,300 | — | — |
| 2026-06-24 | $10.93 | $17.96 | 22,637,100 | — | — |
| 2026-06-23 | $10.79 | $17.73 | 34,590,100 | — | — |
| 2026-06-22 | $10.77 | $17.69 | 33,480,500 | — | — |
| 2026-06-18 | $10.57 | $17.36 | 63,561,800 | — | — |
| 2026-06-17 | $11.70 | $19.22 | 32,500,100 | — | — |
| 2026-06-16 | $11.97 | $19.66 | 17,804,800 | — | — |
| 2026-06-15 | $11.60 | $19.06 | 15,029,000 | — | — |
| 2026-06-12 | $11.74 | $19.29 | 7,443,300 | — | — |
| 2026-06-11 | $11.60 | $19.06 | 10,272,500 | — | — |
| 2026-06-10 | $11.76 | $19.32 | 11,298,600 | — | — |
| 2026-06-09 | $12.24 | $19.68 | 10,546,600 | — | — |
| 2026-06-08 | $12.28 | $19.75 | 12,375,000 | — | — |
| 2026-06-05 | $12.40 | $19.94 | 8,239,600 | — | — |
| 2026-06-04 | $12.57 | $20.21 | 14,882,500 | — | — |
| 2026-06-03 | $12.46 | $20.04 | 17,725,700 | — | — |
| 2026-06-02 | $13.08 | $21.03 | 23,013,900 | — | — |
| 2026-06-01 | $13.41 | $21.56 | 34,182,100 | — | — |
| 2026-05-29 | $12.65 | $20.34 | 27,699,800 | — | — |
| 2026-05-28 | $12.70 | $20.42 | 33,405,700 | — | — |
| 2026-05-27 | $12.39 | $19.92 | 15,036,500 | — | — |
| 2026-05-26 | $12.08 | $19.42 | 22,361,400 | — | — |
| 2026-05-22 | $12.67 | $20.37 | 19,027,200 | — | — |
| 2026-05-21 | $12.64 | $20.33 | 17,329,800 | — | — |
| 2026-05-20 | $12.77 | $20.53 | 28,776,000 | — | — |
| 2026-05-19 | $12.72 | $20.45 | 22,702,700 | — | — |
| 2026-05-18 | $12.59 | $20.25 | 22,950,900 | — | — |
| 2026-05-15 | $12.07 | $19.41 | 18,788,100 | — | — |
| 2026-05-14 | $11.66 | $18.75 | 11,782,300 | — | — |
| 2026-05-13 | $11.86 | $19.07 | 12,549,500 | — | — |
| 2026-05-12 | $12.05 | $19.38 | 10,114,300 | — | — |
| 2026-05-11 | $12.30 | $19.78 | 11,768,600 | — | — |
| 2026-05-08 | $12.83 | $20.63 | 12,856,600 | — | — |
| 2026-05-07 | $12.57 | $20.21 | 11,742,600 | — | — |
| 2026-05-06 | $12.64 | $20.33 | 16,179,400 | — | — |
| 2026-05-05 | $12.46 | $20.04 | 10,423,300 | — | — |
| 2026-05-04 | $12.24 | $19.68 | 11,735,400 | — | — |
| 2026-05-01 | $12.48 | $20.07 | 8,389,800 | — | — |
| 2026-04-30 | $12.46 | $20.04 | 13,167,800 | — | — |
| 2026-04-29 | $12.34 | $19.84 | 14,906,600 | — | — |
| 2026-04-28 | $12.25 | $19.70 | 18,627,200 | — | — |
| 2026-04-27 | $12.28 | $19.75 | 20,410,400 | — | — |
| 2026-04-24 | $12.86 | $20.68 | 22,912,100 | — | — |
| 2026-04-23 | $12.94 | $20.81 | 33,431,700 | — | — |
| 2026-04-22 | $13.48 | $21.68 | 21,799,500 | — | — |
| 2026-04-21 | $14.07 | $22.62 | 19,462,600 | — | — |
| 2026-04-20 | $14.21 | $22.85 | 13,034,400 | — | — |
| 2026-04-17 | $14.46 | $23.25 | 14,210,800 | — | — |
| 2026-04-16 | $14.38 | $23.12 | 16,461,800 | — | — |
| 2026-04-15 | $14.31 | $23.01 | 16,260,500 | — | — |
| 2026-04-14 | $13.94 | $22.42 | 14,719,900 | — | — |
| 2026-04-13 | $13.97 | $22.46 | 15,023,700 | — | — |
| 2026-04-10 | $13.29 | $21.37 | 19,339,800 | — | — |
| 2026-04-09 | $13.76 | $22.13 | 21,081,000 | — | — |
| 2026-04-08 | $14.00 | $22.51 | 13,072,700 | — | — |
| 2026-04-07 | $13.96 | $22.45 | 17,202,300 | — | — |
| 2026-04-06 | $13.70 | $22.03 | 9,093,000 | — | — |
| 2026-04-02 | $13.74 | $22.09 | 11,172,000 | — | — |
| 2026-04-01 | $13.30 | $21.39 | 14,046,400 | — | — |
| 2026-03-31 | $13.51 | $21.72 | 16,621,100 | — | — |
| 2026-03-30 | $13.25 | $21.31 | 10,980,700 | — | — |
| 2026-03-27 | $12.83 | $20.63 | 11,866,900 | — | — |
| 2026-03-26 | $13.16 | $21.16 | 8,750,500 | — | — |
| 2026-03-25 | $13.17 | $21.18 | 11,348,100 | — | — |
| 2026-03-24 | $13.08 | $21.03 | 11,069,900 | — | — |
| 2026-03-23 | $13.30 | $21.39 | 15,983,100 | — | — |
| 2026-03-20 | $13.12 | $21.10 | 100,979,500 | — | — |
| 2026-03-19 | $13.05 | $20.98 | 24,317,200 | — | — |
| 2026-03-18 | $12.92 | $20.78 | 25,447,600 | — | — |
| 2026-03-17 | $13.20 | $21.23 | 22,008,800 | — | — |
| 2026-03-16 | $13.26 | $21.32 | 22,523,200 | — | — |
| 2026-03-13 | $13.27 | $21.34 | 10,456,500 | — | — |
| 2026-03-12 | $13.44 | $21.61 | 16,372,600 | — | — |
| 2026-03-11 | $13.87 | $22.30 | 15,353,300 | — | — |
| 2026-03-10 | $14.04 | $22.58 | 17,286,900 | — | — |
| 2026-03-09 | $14.42 | $23.19 | 14,572,800 | — | — |
| 2026-03-06 | $14.44 | $23.22 | 15,217,400 | — | — |
| 2026-03-05 | $14.40 | $23.16 | 14,782,300 | — | — |
| 2026-03-04 | $14.33 | $23.04 | 20,009,500 | — | — |
| 2026-03-03 | $14.22 | $22.87 | 11,463,100 | — | — |
| 2026-03-02 | $14.19 | $22.82 | 10,539,300 | — | — |
| 2026-02-27 | $14.44 | $23.22 | 16,921,500 | — | — |
| 2026-02-26 | $14.70 | $23.64 | 19,283,300 | — | — |
| 2026-02-25 | $14.24 | $22.90 | 28,804,500 | — | — |
| 2026-02-24 | $13.84 | $22.26 | 25,141,200 | — | — |
| 2026-02-23 | $13.91 | $22.37 | 23,772,100 | — | — |
| 2026-02-20 | $14.65 | $23.56 | 15,845,900 | — | — |
| 2026-02-19 | $14.55 | $23.40 | 18,068,200 | — | — |
| 2026-02-18 | $15.05 | $24.20 | 14,666,600 | — | — |
| 2026-02-17 | $14.75 | $23.72 | 23,069,500 | — | — |
| 2026-02-13 | $14.72 | $23.67 | 19,838,300 | — | — |
| 2026-02-12 | $14.21 | $22.85 | 32,387,500 | — | — |
| 2026-02-11 | $15.76 | $25.34 | 12,472,900 | — | — |
| 2026-02-10 | $16.61 | $26.71 | 9,978,100 | — | — |
| 2026-02-09 | $16.31 | $26.23 | 10,278,200 | — | — |
| 2026-02-06 | $16.84 | $27.08 | 14,622,500 | — | — |
| 2026-02-05 | $16.80 | $27.01 | 13,642,800 | — | — |
| 2026-02-04 | $16.74 | $26.92 | 32,385,600 | — | — |
| 2026-02-03 | $17.32 | $27.85 | 29,449,200 | — | — |
| 2026-02-02 | $18.34 | $29.49 | 14,203,800 | — | — |
| 2026-01-30 | $17.58 | $28.27 | 17,190,500 | — | — |
| 2026-01-29 | $17.75 | $28.54 | 15,133,900 | — | — |
| 2026-01-28 | $17.93 | $28.83 | 8,729,200 | — | — |
| 2026-01-27 | $18.25 | $29.35 | 7,960,200 | — | — |
| 2026-01-26 | $18.55 | $29.83 | 5,162,400 | — | — |
| 2026-01-23 | $18.24 | $29.33 | 4,347,600 | — | — |
| 2026-01-22 | $18.29 | $29.41 | 7,346,300 | — | — |
| 2026-01-21 | $18.31 | $29.44 | 9,311,900 | — | — |
| 2026-01-20 | $18.21 | $29.28 | 8,885,400 | — | — |
| 2026-01-16 | $18.63 | $29.96 | 12,792,700 | — | — |
| 2026-01-15 | $18.82 | $30.26 | 19,077,800 | — | — |
| 2026-01-14 | $19.35 | $31.12 | 37,606,900 | — | — |
| 2026-01-13 | $17.52 | $28.17 | 19,913,500 | — | — |
| 2026-01-12 | $17.80 | $28.62 | 12,811,600 | — | — |
| 2026-01-09 | $17.83 | $28.67 | 6,356,300 | — | — |
| 2026-01-08 | $18.04 | $29.01 | 7,461,600 | — | — |
| 2026-01-07 | $18.23 | $29.31 | 8,960,000 | — | — |
| 2026-01-06 | $18.10 | $29.11 | 11,906,900 | — | — |
| 2026-01-05 | $17.68 | $28.43 | 16,098,800 | — | — |
| 2026-01-02 | $18.15 | $29.19 | 8,327,700 | — | — |