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
- 2005-11-15 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 | — | — | — | $11.73 | 11,969 |
| 2026-09-03 | — | — | — | $12.05 | 26,771 |
| 2026-09-02 | — | — | — | $12.00 | 41,490 |
| 2026-09-01 | — | — | — | $11.81 | 21,369 |
| 2026-08-31 | — | — | — | $11.79 | 15,981 |
| 2026-08-28 | — | — | — | $11.66 | 22,958 |
| 2026-08-27 | $11.81 | $29.01 | 733,700 | $11.11 | 32,445 |
| 2026-08-26 | $11.03 | $27.09 | 572,100 | $10.62 | 33,650 |
| 2026-08-25 | $11.01 | $27.04 | 683,600 | $11.28 | 21,883 |
| 2026-08-24 | $11.52 | $28.29 | 439,600 | $11.74 | 19,305 |
| 2026-08-21 | $11.95 | $29.35 | 511,400 | $12.09 | 25,516 |
| 2026-08-20 | $12.11 | $29.74 | 663,000 | $12.09 | 26,086 |
| 2026-08-19 | $11.70 | $28.74 | 1,053,700 | $11.80 | 24,451 |
| 2026-08-18 | $11.61 | $28.52 | 1,001,100 | $11.75 | 53,831 |
| 2026-08-17 | $11.57 | $28.42 | 1,002,800 | $10.80 | 63,717 |
| 2026-08-14 | $10.67 | $26.21 | 497,600 | $10.60 | 29,503 |
| 2026-08-13 | $10.44 | $25.64 | 522,700 | $10.33 | 35,751 |
| 2026-08-12 | $10.41 | $25.57 | 553,300 | $10.63 | 41,407 |
| 2026-08-11 | $10.64 | $26.13 | 698,200 | $10.48 | 52,701 |
| 2026-08-10 | $10.47 | $25.72 | 724,500 | $10.21 | 67,407 |
| 2026-08-07 | $9.91 | $24.34 | 717,000 | $9.57 | 48,897 |
| 2026-08-06 | $9.58 | $23.53 | 678,900 | $9.43 | 28,517 |
| 2026-08-05 | $9.08 | $22.30 | 837,800 | $9.57 | 27,009 |
| 2026-08-04 | $9.54 | $23.43 | 1,082,300 | $9.83 | 34,769 |
| 2026-08-03 | $10.16 | $24.95 | 613,300 | $10.31 | 19,215 |
| 2026-07-31 | $10.72 | $26.33 | 776,800 | $10.25 | 34,100 |
| 2026-07-30 | $10.15 | $24.93 | 878,100 | $9.72 | 39,397 |
| 2026-07-29 | $9.82 | $24.12 | 984,400 | $10.08 | 36,919 |
| 2026-07-28 | $9.41 | $23.11 | 714,700 | $9.74 | 17,970 |
| 2026-07-27 | $9.89 | $24.29 | 1,164,500 | $10.08 | 41,118 |
| 2026-07-24 | $10.59 | $26.01 | 1,179,000 | $10.63 | 43,511 |
| 2026-07-23 | $10.73 | $26.35 | 2,213,200 | $10.62 | 92,474 |
| 2026-07-22 | $10.21 | $25.08 | 1,123,700 | $10.28 | 32,411 |
| 2026-07-21 | $10.01 | $24.59 | 1,089,100 | $9.50 | 40,113 |
| 2026-07-20 | $9.41 | $23.11 | 770,800 | $9.59 | 32,481 |
| 2026-07-17 | $9.64 | $23.68 | 1,150,200 | — | — |
| 2026-07-16 | $8.87 | $21.79 | 375,000 | — | — |
| 2026-07-15 | $9.06 | $22.25 | 666,600 | — | — |
| 2026-07-14 | $9.34 | $22.94 | 1,198,200 | — | — |
| 2026-07-13 | $9.01 | $22.13 | 1,144,900 | — | — |
| 2026-07-10 | $8.48 | $20.83 | 250,700 | — | — |
| 2026-07-09 | $8.52 | $20.93 | 449,300 | — | — |
| 2026-07-08 | $8.78 | $21.56 | 1,114,400 | — | — |
| 2026-07-07 | $8.15 | $20.02 | 490,200 | — | — |
| 2026-07-06 | $7.87 | $19.33 | 270,700 | — | — |
| 2026-07-02 | $8.01 | $19.67 | 635,200 | — | — |
| 2026-07-01 | $7.95 | $19.53 | 350,500 | — | — |
| 2026-06-30 | $8.13 | $19.97 | 596,200 | — | — |
| 2026-06-29 | $8.23 | $20.21 | 681,100 | — | — |
| 2026-06-26 | $8.13 | $19.97 | 708,800 | — | — |
| 2026-06-25 | $8.08 | $19.85 | 803,600 | — | — |
| 2026-06-24 | $8.02 | $19.70 | 1,143,500 | — | — |
| 2026-06-23 | $9.01 | $22.13 | 485,200 | — | — |
| 2026-06-22 | $9.19 | $22.57 | 738,400 | — | — |
| 2026-06-18 | $9.25 | $22.72 | 1,513,900 | — | — |
| 2026-06-17 | $9.54 | $23.43 | 647,000 | — | — |
| 2026-06-16 | $9.87 | $24.24 | 1,319,400 | — | — |
| 2026-06-15 | $10.41 | $25.57 | 891,300 | — | — |
| 2026-06-12 | $11.06 | $27.16 | 448,400 | — | — |
| 2026-06-11 | $10.91 | $26.80 | 384,600 | — | — |
| 2026-06-10 | $11.05 | $27.14 | 421,400 | — | — |
| 2026-06-09 | $10.72 | $26.33 | 775,300 | — | — |
| 2026-06-08 | $11.55 | $28.37 | 478,300 | — | — |
| 2026-06-05 | $11.06 | $27.16 | 897,900 | — | — |
| 2026-06-04 | $12.13 | $29.79 | 580,100 | — | — |
| 2026-06-03 | $12.18 | $29.92 | 490,900 | — | — |
| 2026-06-02 | $12.33 | $30.28 | 531,200 | — | — |
| 2026-06-01 | $11.58 | $28.44 | 792,500 | — | — |
| 2026-05-29 | $10.95 | $26.89 | 612,600 | — | — |
| 2026-05-28 | $11.17 | $27.43 | 466,400 | — | — |
| 2026-05-27 | $11.04 | $27.12 | 869,200 | — | — |
| 2026-05-26 | $11.56 | $28.39 | 733,600 | — | — |
| 2026-05-22 | $12.11 | $29.74 | 715,000 | — | — |
| 2026-05-21 | $12.32 | $30.26 | 914,500 | — | — |
| 2026-05-20 | $12.46 | $30.60 | 1,027,400 | — | — |
| 2026-05-19 | $12.81 | $31.46 | 1,561,300 | — | — |
| 2026-05-18 | $13.75 | $33.77 | 554,200 | — | — |
| 2026-05-15 | $13.47 | $33.08 | 551,600 | — | — |
| 2026-05-14 | $13.15 | $32.30 | 458,800 | — | — |
| 2026-05-13 | $13.01 | $31.95 | 380,700 | — | — |
| 2026-05-12 | $13.16 | $32.32 | 719,300 | — | — |
| 2026-05-11 | $12.89 | $31.66 | 788,900 | — | — |
| 2026-05-08 | $12.43 | $30.53 | 800,100 | — | — |
| 2026-05-07 | $12.77 | $31.36 | 1,863,500 | — | — |
| 2026-05-06 | $12.88 | $31.63 | 1,802,600 | — | — |
| 2026-05-05 | $13.93 | $34.21 | 1,531,100 | — | — |
| 2026-05-04 | $14.46 | $35.52 | 985,200 | — | — |
| 2026-05-01 | $14.20 | $34.88 | 1,661,300 | — | — |
| 2026-04-30 | $14.28 | $35.07 | 1,387,100 | — | — |
| 2026-04-29 | $13.93 | $34.21 | 1,419,300 | — | — |
| 2026-04-28 | $13.36 | $32.81 | 1,595,900 | — | — |
| 2026-04-27 | $13.08 | $32.13 | 1,823,200 | — | — |
| 2026-04-24 | $13.54 | $33.26 | 1,727,900 | — | — |
| 2026-04-23 | $12.77 | $31.36 | 2,534,800 | — | — |
| 2026-04-22 | $12.39 | $30.43 | 2,876,900 | — | — |
| 2026-04-21 | $11.70 | $28.74 | 2,944,100 | — | — |
| 2026-04-20 | $10.56 | $25.94 | 1,331,800 | — | — |
| 2026-04-17 | $10.10 | $24.81 | 2,925,800 | — | — |
| 2026-04-16 | $10.12 | $24.86 | 1,245,300 | — | — |
| 2026-04-15 | $9.51 | $23.36 | 472,800 | — | — |
| 2026-04-14 | $9.53 | $23.41 | 646,200 | — | — |
| 2026-04-13 | $9.62 | $23.63 | 692,800 | — | — |
| 2026-04-10 | $9.05 | $22.23 | 525,200 | — | — |
| 2026-04-09 | $8.81 | $21.64 | 567,200 | — | — |
| 2026-04-08 | $9.02 | $22.15 | 856,100 | — | — |
| 2026-04-07 | $9.76 | $23.97 | 790,200 | — | — |
| 2026-04-06 | $9.39 | $23.06 | 687,900 | — | — |
| 2026-04-02 | $9.17 | $22.52 | 781,500 | — | — |
| 2026-04-01 | $8.89 | $21.83 | 890,000 | — | — |
| 2026-03-31 | $9.47 | $23.26 | 845,000 | — | — |
| 2026-03-30 | $9.44 | $23.19 | 1,465,800 | — | — |
| 2026-03-27 | $9.24 | $22.69 | 618,600 | — | — |
| 2026-03-26 | $9.01 | $22.13 | 700,100 | — | — |
| 2026-03-25 | $9.07 | $22.28 | 627,100 | — | — |
| 2026-03-24 | $9.02 | $22.15 | 947,200 | — | — |
| 2026-03-23 | $8.77 | $21.54 | 1,006,900 | — | — |
| 2026-03-20 | $8.73 | $21.44 | 1,106,100 | — | — |
| 2026-03-19 | $8.74 | $21.47 | 2,004,600 | — | — |
| 2026-03-18 | $8.53 | $20.95 | 1,354,000 | — | — |
| 2026-03-17 | $8.55 | $21.00 | 1,498,100 | — | — |
| 2026-03-16 | $8.50 | $20.88 | 1,049,700 | — | — |
| 2026-03-13 | $8.52 | $20.93 | 787,200 | — | — |
| 2026-03-12 | $8.59 | $21.10 | 816,800 | — | — |
| 2026-03-11 | $8.66 | $21.27 | 1,085,600 | — | — |
| 2026-03-10 | $8.43 | $20.71 | 602,500 | — | — |
| 2026-03-09 | $8.55 | $21.00 | 509,000 | — | — |
| 2026-03-06 | $8.52 | $20.93 | 700,800 | — | — |
| 2026-03-05 | $8.62 | $21.17 | 778,700 | — | — |
| 2026-03-04 | $8.48 | $20.83 | 957,100 | — | — |
| 2026-03-03 | $8.04 | $19.75 | 850,800 | — | — |
| 2026-03-02 | $7.98 | $19.60 | 1,011,500 | — | — |
| 2026-02-27 | $7.85 | $19.28 | 311,500 | — | — |
| 2026-02-26 | $7.67 | $18.84 | 408,800 | — | — |
| 2026-02-25 | $7.46 | $18.32 | 283,100 | — | — |
| 2026-02-24 | $7.55 | $18.54 | 371,000 | — | — |
| 2026-02-23 | $7.62 | $18.72 | 431,600 | — | — |
| 2026-02-20 | $7.92 | $19.45 | 620,100 | — | — |
| 2026-02-19 | $7.60 | $18.67 | 652,800 | — | — |
| 2026-02-18 | $7.75 | $19.03 | 561,600 | — | — |
| 2026-02-17 | $7.42 | $18.22 | 411,600 | — | — |
| 2026-02-13 | $7.67 | $18.84 | 560,200 | — | — |
| 2026-02-12 | $7.41 | $18.20 | 727,400 | — | — |
| 2026-02-11 | $8.03 | $19.72 | 919,100 | — | — |
| 2026-02-10 | $7.75 | $19.03 | 320,200 | — | — |
| 2026-02-09 | $7.83 | $19.23 | 547,300 | — | — |
| 2026-02-06 | $7.53 | $18.49 | 564,800 | — | — |
| 2026-02-05 | $7.17 | $17.61 | 635,000 | — | — |
| 2026-02-04 | $7.51 | $18.45 | 704,300 | — | — |
| 2026-02-03 | $7.40 | $18.18 | 579,600 | — | — |
| 2026-02-02 | $7.02 | $17.24 | 701,500 | — | — |
| 2026-01-30 | $7.21 | $17.71 | 767,300 | — | — |
| 2026-01-29 | $7.48 | $18.37 | 807,400 | — | — |
| 2026-01-28 | $7.25 | $17.81 | 712,500 | — | — |
| 2026-01-27 | $7.17 | $17.61 | 786,500 | — | — |
| 2026-01-26 | $6.76 | $16.60 | 643,900 | — | — |
| 2026-01-23 | $6.70 | $16.46 | 409,000 | — | — |
| 2026-01-22 | $6.50 | $15.96 | 364,500 | — | — |
| 2026-01-21 | $6.73 | $16.53 | 390,000 | — | — |
| 2026-01-20 | $6.40 | $15.72 | 255,300 | — | — |
| 2026-01-16 | $6.45 | $15.84 | 264,700 | — | — |
| 2026-01-15 | $6.37 | $15.65 | 440,200 | — | — |
| 2026-01-14 | $6.78 | $16.65 | 814,900 | — | — |
| 2026-01-13 | $6.38 | $15.67 | 526,800 | — | — |
| 2026-01-12 | $6.23 | $15.30 | 381,700 | — | — |
| 2026-01-09 | $6.16 | $15.13 | 322,400 | — | — |
| 2026-01-08 | $6.08 | $14.93 | 338,100 | — | — |
| 2026-01-07 | $5.84 | $14.34 | 441,600 | — | — |
| 2026-01-06 | $5.92 | $14.54 | 479,200 | — | — |
| 2026-01-05 | $6.01 | $14.76 | 774,000 | — | — |
| 2026-01-02 | $6.29 | $15.45 | 337,500 | — | — |