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
- 2008-06-12 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 | — | — | — | $13.09 | 13,352 |
| 2026-09-03 | — | — | — | $13.24 | 23,818 |
| 2026-09-02 | — | — | — | $13.16 | 20,092 |
| 2026-09-01 | — | — | — | $13.24 | 21,258 |
| 2026-08-31 | — | — | — | $13.04 | 22,688 |
| 2026-08-28 | — | — | — | $12.98 | 14,077 |
| 2026-08-27 | $12.97 | $87.35 | 762,800 | $13.06 | 26,527 |
| 2026-08-26 | $13.06 | $87.96 | 462,900 | $13.13 | 36,614 |
| 2026-08-25 | $13.15 | $88.56 | 530,700 | $13.09 | 15,423 |
| 2026-08-24 | $13.16 | $88.63 | 392,700 | $12.96 | 19,584 |
| 2026-08-21 | $12.99 | $87.49 | 465,700 | $13.16 | 21,778 |
| 2026-08-20 | $13.11 | $88.29 | 530,500 | $13.12 | 29,007 |
| 2026-08-19 | $13.08 | $88.09 | 811,200 | $13.07 | 75,865 |
| 2026-08-18 | $12.94 | $87.15 | 317,100 | $12.91 | 27,883 |
| 2026-08-17 | $12.85 | $86.54 | 612,800 | $12.92 | 41,941 |
| 2026-08-14 | $12.98 | $87.42 | 530,800 | $12.96 | 45,063 |
| 2026-08-13 | $13.06 | $87.96 | 722,200 | $12.75 | 60,310 |
| 2026-08-12 | $12.74 | $85.80 | 433,600 | $12.85 | 23,032 |
| 2026-08-11 | $12.81 | $86.27 | 494,400 | $12.75 | 35,643 |
| 2026-08-10 | $12.73 | $85.74 | 673,400 | $12.89 | 71,019 |
| 2026-08-07 | $12.96 | $87.28 | 1,264,100 | $12.86 | 120,267 |
| 2026-08-06 | $12.72 | $85.67 | 1,095,700 | $12.14 | 56,976 |
| 2026-08-05 | $12.06 | $81.22 | 935,700 | $12.17 | 66,209 |
| 2026-08-04 | $12.13 | $81.69 | 501,900 | $12.05 | 45,818 |
| 2026-08-03 | $11.94 | $80.41 | 292,200 | $11.67 | 23,806 |
| 2026-07-31 | $11.61 | $78.19 | 391,800 | $11.74 | 28,240 |
| 2026-07-30 | $11.71 | $78.87 | 408,200 | $11.80 | 26,221 |
| 2026-07-29 | $11.91 | $80.21 | 420,800 | $12.02 | 24,309 |
| 2026-07-28 | $12.00 | $80.82 | 452,000 | $11.80 | 35,940 |
| 2026-07-27 | $11.78 | $79.34 | 396,300 | $11.81 | 24,574 |
| 2026-07-24 | $11.68 | $78.66 | 510,200 | $11.66 | 38,066 |
| 2026-07-23 | $11.62 | $78.26 | 381,600 | $11.77 | 18,517 |
| 2026-07-22 | $11.85 | $79.81 | 306,900 | $12.02 | 19,070 |
| 2026-07-21 | $11.98 | $80.68 | 525,900 | $12.18 | 11,481 |
| 2026-07-20 | $12.09 | $81.43 | 650,600 | $12.17 | 94,165 |
| 2026-07-17 | $12.15 | $81.83 | 647,000 | — | — |
| 2026-07-16 | $12.43 | $83.71 | 410,200 | — | — |
| 2026-07-15 | $12.29 | $82.77 | 504,600 | — | — |
| 2026-07-14 | $12.15 | $81.83 | 278,000 | — | — |
| 2026-07-13 | $12.03 | $81.02 | 428,400 | — | — |
| 2026-07-10 | $12.12 | $81.63 | 314,900 | — | — |
| 2026-07-09 | $11.84 | $79.74 | 386,700 | — | — |
| 2026-07-08 | $11.92 | $80.28 | 331,700 | — | — |
| 2026-07-07 | $12.03 | $81.02 | 342,600 | — | — |
| 2026-07-06 | $12.03 | $81.02 | 496,000 | — | — |
| 2026-07-02 | $12.20 | $82.17 | 531,700 | — | — |
| 2026-07-01 | $12.15 | $81.83 | 652,700 | — | — |
| 2026-06-30 | $11.94 | $80.41 | 893,700 | — | — |
| 2026-06-29 | $11.99 | $80.75 | 663,300 | — | — |
| 2026-06-26 | $11.69 | $78.73 | 652,900 | — | — |
| 2026-06-25 | $11.41 | $76.85 | 425,900 | — | — |
| 2026-06-24 | $11.36 | $76.51 | 480,700 | — | — |
| 2026-06-23 | $11.55 | $77.79 | 708,800 | — | — |
| 2026-06-22 | $11.42 | $76.91 | 516,200 | — | — |
| 2026-06-18 | $11.59 | $78.06 | 802,300 | — | — |
| 2026-06-17 | $11.57 | $77.92 | 594,100 | — | — |
| 2026-06-16 | $11.86 | $79.88 | 684,300 | — | — |
| 2026-06-15 | $11.73 | $79.00 | 525,700 | — | — |
| 2026-06-12 | $12.13 | $79.40 | 529,600 | — | — |
| 2026-06-11 | $12.03 | $78.75 | 504,100 | — | — |
| 2026-06-10 | $12.00 | $78.55 | 519,600 | — | — |
| 2026-06-09 | $11.91 | $77.96 | 533,700 | — | — |
| 2026-06-08 | $11.87 | $77.70 | 443,000 | — | — |
| 2026-06-05 | $11.92 | $78.03 | 485,800 | — | — |
| 2026-06-04 | $12.22 | $79.99 | 554,500 | — | — |
| 2026-06-03 | $11.81 | $77.31 | 588,900 | — | — |
| 2026-06-02 | $12.17 | $79.67 | 493,800 | — | — |
| 2026-06-01 | $12.07 | $79.01 | 1,689,900 | — | — |
| 2026-05-29 | $11.96 | $78.29 | 632,000 | — | — |
| 2026-05-28 | $11.84 | $77.51 | 770,600 | — | — |
| 2026-05-27 | $11.87 | $77.70 | 655,000 | — | — |
| 2026-05-26 | $11.83 | $77.44 | 365,400 | — | — |
| 2026-05-22 | $11.77 | $77.05 | 531,200 | — | — |
| 2026-05-21 | $11.80 | $77.24 | 728,000 | — | — |
| 2026-05-20 | $11.80 | $77.24 | 684,200 | — | — |
| 2026-05-19 | $11.75 | $76.92 | 591,400 | — | — |
| 2026-05-18 | $11.79 | $77.18 | 820,600 | — | — |
| 2026-05-15 | $12.10 | $79.21 | 584,900 | — | — |
| 2026-05-14 | $12.09 | $79.14 | 303,100 | — | — |
| 2026-05-13 | $12.00 | $78.55 | 1,074,300 | — | — |
| 2026-05-12 | $12.11 | $79.27 | 582,400 | — | — |
| 2026-05-11 | $12.10 | $79.21 | 956,600 | — | — |
| 2026-05-08 | $12.15 | $79.54 | 1,067,600 | — | — |
| 2026-05-07 | $12.21 | $79.93 | 675,900 | — | — |
| 2026-05-06 | $12.51 | $81.89 | 1,150,400 | — | — |
| 2026-05-05 | $12.16 | $79.60 | 2,110,000 | — | — |
| 2026-05-04 | $12.90 | $84.45 | 1,020,800 | — | — |
| 2026-05-01 | $12.86 | $84.18 | 653,100 | — | — |
| 2026-04-30 | $12.62 | $82.61 | 958,700 | — | — |
| 2026-04-29 | $12.57 | $82.28 | 742,400 | — | — |
| 2026-04-28 | $12.63 | $82.68 | 592,500 | — | — |
| 2026-04-27 | $12.33 | $80.71 | 597,800 | — | — |
| 2026-04-24 | $12.31 | $80.58 | 865,000 | — | — |
| 2026-04-23 | $12.49 | $81.76 | 584,100 | — | — |
| 2026-04-22 | $12.79 | $83.73 | 603,700 | — | — |
| 2026-04-21 | $12.68 | $83.01 | 1,142,900 | — | — |
| 2026-04-20 | $13.02 | $85.23 | 1,074,800 | — | — |
| 2026-04-17 | $13.12 | $85.89 | 2,977,600 | — | — |
| 2026-04-16 | $12.71 | $83.20 | 850,900 | — | — |
| 2026-04-15 | $12.77 | $83.59 | 1,243,600 | — | — |
| 2026-04-14 | $12.41 | $81.24 | 1,768,900 | — | — |
| 2026-04-13 | $12.04 | $78.82 | 796,300 | — | — |
| 2026-04-10 | $11.97 | $78.36 | 1,135,200 | — | — |
| 2026-04-09 | $11.85 | $77.57 | 1,007,200 | — | — |
| 2026-04-08 | $11.88 | $77.77 | 2,966,400 | — | — |
| 2026-04-07 | $11.79 | $77.18 | 1,653,800 | — | — |
| 2026-04-06 | $11.62 | $76.07 | 774,900 | — | — |
| 2026-04-02 | $11.39 | $74.56 | 991,200 | — | — |
| 2026-04-01 | $11.19 | $73.25 | 932,300 | — | — |
| 2026-03-31 | $11.30 | $73.97 | 1,078,800 | — | — |
| 2026-03-30 | $11.21 | $73.38 | 670,800 | — | — |
| 2026-03-27 | $10.94 | $71.61 | 593,800 | — | — |
| 2026-03-26 | $11.14 | $72.92 | 863,600 | — | — |
| 2026-03-25 | $11.33 | $74.17 | 522,400 | — | — |
| 2026-03-24 | $11.17 | $73.12 | 500,000 | — | — |
| 2026-03-23 | $11.34 | $74.23 | 720,000 | — | — |
| 2026-03-20 | $11.07 | $72.47 | 1,182,600 | — | — |
| 2026-03-19 | $11.25 | $73.64 | 720,800 | — | — |
| 2026-03-18 | $11.26 | $73.71 | 1,100,100 | — | — |
| 2026-03-17 | $11.17 | $73.12 | 873,700 | — | — |
| 2026-03-16 | $10.78 | $70.57 | 1,100,900 | — | — |
| 2026-03-13 | $11.10 | $70.04 | 1,450,600 | — | — |
| 2026-03-12 | $11.21 | $70.74 | 1,442,500 | — | — |
| 2026-03-11 | $11.32 | $71.43 | 1,041,700 | — | — |
| 2026-03-10 | $11.32 | $71.43 | 618,700 | — | — |
| 2026-03-09 | $11.42 | $72.06 | 1,213,100 | — | — |
| 2026-03-06 | $11.46 | $72.32 | 616,500 | — | — |
| 2026-03-05 | $11.46 | $72.32 | 718,700 | — | — |
| 2026-03-04 | $11.61 | $73.26 | 556,900 | — | — |
| 2026-03-03 | $11.42 | $72.06 | 544,300 | — | — |
| 2026-03-02 | $11.46 | $72.32 | 762,300 | — | — |
| 2026-02-27 | $11.34 | $71.56 | 661,000 | — | — |
| 2026-02-26 | $11.67 | $73.64 | 803,500 | — | — |
| 2026-02-25 | $11.83 | $74.65 | 935,500 | — | — |
| 2026-02-24 | $11.52 | $72.69 | 801,300 | — | — |
| 2026-02-23 | $11.34 | $71.56 | 1,431,500 | — | — |
| 2026-02-20 | $11.56 | $72.95 | 1,118,100 | — | — |
| 2026-02-19 | $11.85 | $74.78 | 1,505,200 | — | — |
| 2026-02-18 | $12.03 | $75.91 | 734,200 | — | — |
| 2026-02-17 | $12.01 | $75.79 | 1,415,000 | — | — |
| 2026-02-13 | $12.14 | $76.61 | 733,200 | — | — |
| 2026-02-12 | $12.29 | $77.55 | 667,700 | — | — |
| 2026-02-11 | $12.35 | $77.93 | 678,600 | — | — |
| 2026-02-10 | $12.32 | $77.74 | 757,900 | — | — |
| 2026-02-09 | $12.38 | $78.12 | 559,400 | — | — |
| 2026-02-06 | $12.14 | $76.61 | 853,100 | — | — |
| 2026-02-05 | $12.13 | $76.54 | 1,649,100 | — | — |
| 2026-02-04 | $12.54 | $79.13 | 1,772,600 | — | — |
| 2026-02-03 | $12.14 | $76.61 | 1,055,200 | — | — |
| 2026-02-02 | $12.24 | $77.24 | 984,200 | — | — |
| 2026-01-30 | $12.32 | $77.74 | 764,500 | — | — |
| 2026-01-29 | $12.47 | $78.69 | 576,100 | — | — |
| 2026-01-28 | $12.43 | $78.44 | 678,900 | — | — |
| 2026-01-27 | $12.59 | $79.45 | 327,400 | — | — |
| 2026-01-26 | $12.63 | $79.70 | 813,500 | — | — |
| 2026-01-23 | $12.86 | $81.15 | 465,900 | — | — |
| 2026-01-22 | $12.89 | $81.34 | 525,500 | — | — |
| 2026-01-21 | $12.86 | $81.15 | 529,800 | — | — |
| 2026-01-20 | $12.67 | $79.95 | 673,100 | — | — |
| 2026-01-16 | $12.87 | $81.21 | 425,900 | — | — |
| 2026-01-15 | $13.00 | $82.03 | 563,300 | — | — |
| 2026-01-14 | $12.87 | $81.21 | 470,500 | — | — |
| 2026-01-13 | $12.60 | $79.51 | 568,700 | — | — |
| 2026-01-12 | $12.77 | $80.58 | 421,100 | — | — |
| 2026-01-09 | $12.91 | $81.47 | 547,600 | — | — |
| 2026-01-08 | $12.90 | $81.40 | 708,200 | — | — |
| 2026-01-07 | $12.51 | $78.94 | 943,200 | — | — |
| 2026-01-06 | $12.77 | $80.58 | 1,001,500 | — | — |
| 2026-01-05 | $12.91 | $81.47 | 751,900 | — | — |
| 2026-01-02 | $12.72 | $80.27 | 536,800 | — | — |