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
- 2012-05-04 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 | — | — | — | $11.24 | 946,410 |
| 2026-09-03 | — | — | — | $10.59 | 1,858,901 |
| 2026-09-02 | — | — | — | $10.00 | 790,615 |
| 2026-09-01 | — | — | — | $10.49 | 846,652 |
| 2026-08-31 | — | — | — | $10.78 | 708,478 |
| 2026-08-28 | — | — | — | $11.54 | 1,190,278 |
| 2026-08-27 | $11.87 | $11.87 | 59,958,400 | $11.53 | 1,668,774 |
| 2026-08-26 | $11.22 | $11.22 | 41,989,700 | $11.55 | 967,451 |
| 2026-08-25 | $11.83 | $11.83 | 48,490,000 | $11.07 | 1,155,218 |
| 2026-08-24 | $11.18 | $11.18 | 61,452,800 | $11.17 | 2,260,604 |
| 2026-08-21 | $11.26 | $11.26 | 104,100,300 | $11.72 | 3,163,720 |
| 2026-08-20 | $11.15 | $11.15 | 80,251,000 | $10.21 | 3,029,763 |
| 2026-08-19 | $9.65 | $9.65 | 67,214,700 | $8.91 | 1,924,169 |
| 2026-08-18 | $8.96 | $8.96 | 45,477,000 | $9.38 | 1,274,413 |
| 2026-08-17 | $9.72 | $9.72 | 55,316,500 | $9.22 | 1,831,621 |
| 2026-08-14 | $9.20 | $9.20 | 34,562,900 | $9.02 | 1,250,615 |
| 2026-08-13 | $9.21 | $9.21 | 32,838,400 | $9.49 | 1,377,758 |
| 2026-08-12 | $9.64 | $9.64 | 40,674,900 | $10.16 | 1,395,790 |
| 2026-08-11 | $9.68 | $9.68 | 37,320,500 | $10.09 | 1,452,439 |
| 2026-08-10 | $9.56 | $9.56 | 42,295,000 | $9.99 | 1,696,188 |
| 2026-08-07 | $10.09 | $10.09 | 56,581,500 | $10.92 | 1,655,864 |
| 2026-08-06 | $10.65 | $10.65 | 36,564,400 | $10.94 | 1,386,592 |
| 2026-08-05 | $11.24 | $11.24 | 27,307,500 | $11.66 | 1,335,028 |
| 2026-08-04 | $11.75 | $11.75 | 30,234,400 | $11.60 | 918,086 |
| 2026-08-03 | $11.75 | $11.75 | 27,186,100 | $11.15 | 1,119,328 |
| 2026-07-31 | $11.32 | $11.32 | 38,670,700 | $12.03 | 1,938,891 |
| 2026-07-30 | $11.82 | $11.82 | 45,393,300 | $10.61 | 1,424,762 |
| 2026-07-29 | $10.05 | $10.05 | 43,674,600 | $11.25 | 1,719,169 |
| 2026-07-28 | $11.38 | $11.38 | 62,210,200 | $11.30 | 1,818,684 |
| 2026-07-27 | $11.77 | $11.77 | 43,179,100 | $12.28 | 1,498,025 |
| 2026-07-24 | $12.12 | $12.12 | 56,452,800 | $12.58 | 1,398,856 |
| 2026-07-23 | $12.77 | $12.77 | 58,888,900 | $12.14 | 1,648,506 |
| 2026-07-22 | $12.41 | $12.41 | 42,499,000 | $11.95 | 1,143,540 |
| 2026-07-21 | $12.25 | $12.25 | 98,152,100 | $11.95 | 2,030,117 |
| 2026-07-20 | $11.67 | $11.67 | 61,094,400 | $11.08 | 2,195,303 |
| 2026-07-17 | $10.69 | $10.69 | 43,680,000 | — | — |
| 2026-07-16 | $11.42 | $11.42 | 44,258,600 | — | — |
| 2026-07-15 | $12.29 | $12.29 | 49,007,100 | — | — |
| 2026-07-14 | $12.16 | $12.16 | 57,203,400 | — | — |
| 2026-07-13 | $12.19 | $12.19 | 35,829,300 | — | — |
| 2026-07-10 | $12.60 | $12.60 | 45,811,800 | — | — |
| 2026-07-09 | $13.22 | $13.22 | 78,099,400 | — | — |
| 2026-07-08 | $12.02 | $12.02 | 31,778,000 | — | — |
| 2026-07-07 | $12.05 | $12.05 | 30,636,800 | — | — |
| 2026-07-06 | $12.95 | $12.95 | 30,612,400 | — | — |
| 2026-07-02 | $12.40 | $12.40 | 50,560,300 | — | — |
| 2026-07-01 | $13.37 | $13.37 | 40,797,900 | — | — |
| 2026-06-30 | $13.89 | $13.89 | 43,010,200 | — | — |
| 2026-06-29 | $14.03 | $14.03 | 50,359,800 | — | — |
| 2026-06-26 | $14.54 | $14.54 | 56,764,500 | — | — |
| 2026-06-25 | $13.88 | $13.88 | 46,177,500 | — | — |
| 2026-06-24 | $14.00 | $14.00 | 52,852,100 | — | — |
| 2026-06-23 | $14.70 | $14.70 | 42,217,400 | — | — |
| 2026-06-22 | $14.85 | $14.85 | 67,078,400 | — | — |
| 2026-06-18 | $14.22 | $14.22 | 32,777,100 | — | — |
| 2026-06-17 | $13.92 | $13.92 | 34,418,500 | — | — |
| 2026-06-16 | $14.42 | $14.42 | 38,530,500 | — | — |
| 2026-06-15 | $14.64 | $14.64 | 34,567,900 | — | — |
| 2026-06-12 | $14.08 | $14.08 | 41,750,500 | — | — |
| 2026-06-11 | $13.61 | $13.61 | 34,814,800 | — | — |
| 2026-06-10 | $12.62 | $12.62 | 33,286,900 | — | — |
| 2026-06-09 | $13.31 | $13.31 | 48,297,800 | — | — |
| 2026-06-08 | $13.78 | $13.78 | 32,778,400 | — | — |
| 2026-06-05 | $12.32 | $12.32 | 41,247,100 | — | — |
| 2026-06-04 | $13.88 | $13.88 | 34,355,000 | — | — |
| 2026-06-03 | $13.96 | $13.96 | 32,010,400 | — | — |
| 2026-06-02 | $14.28 | $14.28 | 39,020,300 | — | — |
| 2026-06-01 | $14.85 | $14.85 | 51,422,300 | — | — |
| 2026-05-29 | $14.38 | $14.38 | 47,772,200 | — | — |
| 2026-05-28 | $14.07 | $14.07 | 37,642,700 | — | — |
| 2026-05-27 | $14.33 | $14.33 | 33,746,300 | — | — |
| 2026-05-26 | $14.28 | $14.28 | 42,643,500 | — | — |
| 2026-05-22 | $13.81 | $13.81 | 40,169,100 | — | — |
| 2026-05-21 | $13.55 | $13.55 | 34,844,300 | — | — |
| 2026-05-20 | $13.15 | $13.15 | 51,458,000 | — | — |
| 2026-05-19 | $12.44 | $12.44 | 35,290,900 | — | — |
| 2026-05-18 | $12.18 | $12.18 | 35,663,100 | — | — |
| 2026-05-15 | $12.44 | $12.44 | 40,007,200 | — | — |
| 2026-05-14 | $13.29 | $13.29 | 51,372,300 | — | — |
| 2026-05-13 | $12.75 | $12.75 | 30,744,300 | — | — |
| 2026-05-12 | $12.72 | $12.72 | 50,215,700 | — | — |
| 2026-05-11 | $13.39 | $13.39 | 49,736,800 | — | — |
| 2026-05-08 | $12.94 | $12.94 | 48,391,800 | — | — |
| 2026-05-07 | $12.70 | $12.70 | 40,149,600 | — | — |
| 2026-05-06 | $13.03 | $13.03 | 52,771,900 | — | — |
| 2026-05-05 | $12.16 | $12.16 | 39,261,900 | — | — |
| 2026-05-04 | $11.83 | $11.83 | 42,895,600 | — | — |
| 2026-05-01 | $11.46 | $11.46 | 51,115,300 | — | — |
| 2026-04-30 | $11.99 | $11.99 | 82,854,200 | — | — |
| 2026-04-29 | $10.72 | $10.72 | 34,566,800 | — | — |
| 2026-04-28 | $11.02 | $11.02 | 30,770,200 | — | — |
| 2026-04-27 | $11.18 | $11.18 | 31,585,600 | — | — |
| 2026-04-24 | $11.64 | $11.64 | 46,709,100 | — | — |
| 2026-04-23 | $11.80 | $11.80 | 43,318,100 | — | — |
| 2026-04-22 | $11.84 | $11.84 | 53,005,400 | — | — |
| 2026-04-21 | $11.23 | $11.23 | 41,202,100 | — | — |
| 2026-04-20 | $11.63 | $11.63 | 41,940,100 | — | — |
| 2026-04-17 | $11.60 | $11.60 | 52,372,100 | — | — |
| 2026-04-16 | $11.55 | $11.55 | 56,410,900 | — | — |
| 2026-04-15 | $10.47 | $10.47 | 38,864,400 | — | — |
| 2026-04-14 | $10.49 | $10.49 | 46,138,000 | — | — |
| 2026-04-13 | $10.36 | $10.36 | 50,103,300 | — | — |
| 2026-04-10 | $9.54 | $9.54 | 36,746,400 | — | — |
| 2026-04-09 | $9.67 | $9.67 | 50,414,800 | — | — |
| 2026-04-08 | $9.50 | $9.50 | 50,071,900 | — | — |
| 2026-04-07 | $8.96 | $8.96 | 42,383,900 | — | — |
| 2026-04-06 | $8.85 | $8.85 | 36,599,100 | — | — |
| 2026-04-02 | $8.71 | $8.71 | 50,528,900 | — | — |
| 2026-04-01 | $8.04 | $8.04 | 31,162,800 | — | — |
| 2026-03-31 | $8.16 | $8.16 | 47,427,000 | — | — |
| 2026-03-30 | $7.80 | $7.80 | 36,120,400 | — | — |
| 2026-03-27 | $8.02 | $8.02 | 50,702,400 | — | — |
| 2026-03-26 | $8.58 | $8.58 | 106,517,600 | — | — |
| 2026-03-25 | $8.28 | $8.28 | 38,872,400 | — | — |
| 2026-03-24 | $8.25 | $8.25 | 41,068,500 | — | — |
| 2026-03-23 | $8.91 | $8.91 | 47,208,500 | — | — |
| 2026-03-20 | $8.46 | $8.46 | 50,901,300 | — | — |
| 2026-03-19 | $9.22 | $9.22 | 42,849,900 | — | — |
| 2026-03-18 | $8.92 | $8.92 | 40,559,700 | — | — |
| 2026-03-17 | $9.24 | $9.24 | 35,673,200 | — | — |
| 2026-03-16 | $9.23 | $9.23 | 47,904,200 | — | — |
| 2026-03-13 | $9.32 | $9.32 | 73,339,000 | — | — |
| 2026-03-12 | $8.76 | $8.76 | 37,631,600 | — | — |
| 2026-03-11 | $8.55 | $8.55 | 38,141,200 | — | — |
| 2026-03-10 | $8.57 | $8.57 | 42,957,000 | — | — |
| 2026-03-09 | $8.66 | $8.66 | 42,397,700 | — | — |
| 2026-03-06 | $8.01 | $8.01 | 36,530,700 | — | — |
| 2026-03-05 | $8.77 | $8.77 | 49,553,100 | — | — |
| 2026-03-04 | $9.29 | $9.29 | 61,220,700 | — | — |
| 2026-03-03 | $8.66 | $8.66 | 51,493,600 | — | — |
| 2026-03-02 | $9.45 | $9.45 | 70,189,900 | — | — |
| 2026-02-27 | $8.94 | $8.94 | 102,354,900 | — | — |
| 2026-02-26 | $8.45 | $8.45 | 51,112,000 | — | — |
| 2026-02-25 | $8.57 | $8.57 | 57,452,200 | — | — |
| 2026-02-24 | $8.05 | $8.05 | 37,255,100 | — | — |
| 2026-02-23 | $7.88 | $7.88 | 33,052,500 | — | — |
| 2026-02-20 | $7.97 | $7.97 | 37,531,000 | — | — |
| 2026-02-19 | $7.96 | $7.96 | 36,294,000 | — | — |
| 2026-02-18 | $7.50 | $7.50 | 31,304,600 | — | — |
| 2026-02-17 | $7.51 | $7.51 | 41,177,900 | — | — |
| 2026-02-13 | $7.92 | $7.92 | 50,848,000 | — | — |
| 2026-02-12 | $7.25 | $7.25 | 38,590,500 | — | — |
| 2026-02-11 | $7.56 | $7.56 | 49,265,200 | — | — |
| 2026-02-10 | $7.66 | $7.66 | 45,953,200 | — | — |
| 2026-02-09 | $8.06 | $8.06 | 67,741,600 | — | — |
| 2026-02-06 | $8.24 | $8.24 | 82,353,100 | — | — |
| 2026-02-05 | $6.73 | $6.73 | 80,158,300 | — | — |
| 2026-02-04 | $8.28 | $8.28 | 54,008,100 | — | — |
| 2026-02-03 | $9.05 | $9.05 | 53,722,600 | — | — |
| 2026-02-02 | $9.12 | $9.12 | 48,414,800 | — | — |
| 2026-01-30 | $9.50 | $9.50 | 37,390,600 | — | — |
| 2026-01-29 | $9.86 | $9.86 | 39,218,800 | — | — |
| 2026-01-28 | $10.37 | $10.37 | 36,791,300 | — | — |
| 2026-01-27 | $10.52 | $10.52 | 38,581,200 | — | — |
| 2026-01-26 | $9.98 | $9.98 | 39,545,100 | — | — |
| 2026-01-23 | $10.50 | $10.50 | 46,881,200 | — | — |
| 2026-01-22 | $10.29 | $10.29 | 42,011,200 | — | — |
| 2026-01-21 | $10.56 | $10.56 | 43,023,400 | — | — |
| 2026-01-20 | $10.37 | $10.37 | 45,896,100 | — | — |
| 2026-01-16 | $11.36 | $11.36 | 51,948,100 | — | — |
| 2026-01-15 | $10.66 | $10.66 | 47,808,200 | — | — |
| 2026-01-14 | $11.11 | $11.11 | 56,484,300 | — | — |
| 2026-01-13 | $10.95 | $10.95 | 43,133,400 | — | — |
| 2026-01-12 | $10.65 | $10.65 | 38,514,000 | — | — |
| 2026-01-09 | $10.22 | $10.22 | 32,172,700 | — | — |
| 2026-01-08 | $10.44 | $10.44 | 31,093,100 | — | — |
| 2026-01-07 | $10.08 | $10.08 | 32,215,400 | — | — |
| 2026-01-06 | $10.31 | $10.31 | 34,062,500 | — | — |
| 2026-01-05 | $10.59 | $10.59 | 40,202,100 | — | — |
| 2026-01-02 | $9.91 | $9.91 | 45,408,000 | — | — |