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
- 2005-12-05 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 | — | — | — | $11.03 | 618,176 |
| 2026-09-03 | — | — | — | $11.14 | 566,799 |
| 2026-09-02 | — | — | — | $10.59 | 609,178 |
| 2026-09-01 | — | — | — | $10.80 | 477,678 |
| 2026-08-31 | — | — | — | $10.75 | 517,168 |
| 2026-08-28 | — | — | — | $10.80 | 606,244 |
| 2026-08-27 | $10.80 | $17.23 | 8,432,400 | $10.68 | 366,945 |
| 2026-08-26 | $10.74 | $17.14 | 7,899,700 | $10.64 | 485,130 |
| 2026-08-25 | $10.67 | $17.03 | 9,603,500 | $10.33 | 446,851 |
| 2026-08-24 | $10.35 | $16.52 | 11,258,300 | $10.31 | 690,327 |
| 2026-08-21 | $10.35 | $16.52 | 7,448,700 | $10.38 | 414,495 |
| 2026-08-20 | $10.29 | $16.42 | 9,308,200 | $10.52 | 520,121 |
| 2026-08-19 | $10.60 | $16.91 | 10,702,700 | $10.44 | 599,156 |
| 2026-08-18 | $10.43 | $16.64 | 9,512,600 | $10.34 | 620,081 |
| 2026-08-17 | $10.28 | $16.40 | 6,878,300 | $10.07 | 386,699 |
| 2026-08-14 | $10.14 | $16.18 | 10,676,100 | $10.01 | 791,434 |
| 2026-08-13 | $9.97 | $15.91 | 15,035,900 | $9.54 | 1,242,660 |
| 2026-08-12 | $9.50 | $15.16 | 15,823,200 | $9.34 | 983,951 |
| 2026-08-11 | $9.38 | $14.97 | 8,369,700 | $9.26 | 622,082 |
| 2026-08-10 | $9.27 | $14.79 | 9,787,600 | $9.17 | 666,787 |
| 2026-08-07 | $9.19 | $14.66 | 9,326,900 | $9.09 | 523,869 |
| 2026-08-06 | $9.06 | $14.46 | 13,262,500 | $8.95 | 637,962 |
| 2026-08-05 | $8.76 | $13.98 | 19,256,300 | $8.51 | 1,201,450 |
| 2026-08-04 | $8.38 | $13.37 | 16,253,300 | $8.22 | 996,522 |
| 2026-08-03 | $8.22 | $13.12 | 15,180,700 | $8.01 | 1,076,392 |
| 2026-07-31 | $7.96 | $12.70 | 15,142,300 | $7.81 | 1,265,886 |
| 2026-07-30 | $7.81 | $12.46 | 13,565,500 | $7.89 | 1,023,042 |
| 2026-07-29 | $7.95 | $12.69 | 14,341,900 | $8.11 | 1,232,997 |
| 2026-07-28 | $8.07 | $12.88 | 15,794,300 | $8.10 | 1,071,182 |
| 2026-07-27 | $8.03 | $12.81 | 18,407,200 | $8.20 | 1,172,462 |
| 2026-07-24 | $8.21 | $13.10 | 8,476,600 | $8.54 | 666,320 |
| 2026-07-23 | $8.49 | $13.55 | 6,753,000 | $8.60 | 417,383 |
| 2026-07-22 | $8.78 | $14.01 | 11,617,700 | $8.54 | 1,022,707 |
| 2026-07-21 | $8.53 | $13.61 | 9,092,300 | $8.53 | 483,511 |
| 2026-07-20 | $8.57 | $13.67 | 9,185,400 | $8.81 | 532,466 |
| 2026-07-17 | $8.75 | $13.96 | 12,992,400 | — | — |
| 2026-07-16 | $9.14 | $14.58 | 9,007,400 | — | — |
| 2026-07-15 | $9.25 | $14.76 | 6,546,200 | — | — |
| 2026-07-14 | $9.12 | $14.55 | 7,986,500 | — | — |
| 2026-07-13 | $9.55 | $15.24 | 10,841,700 | — | — |
| 2026-07-10 | $9.41 | $15.02 | 9,351,900 | — | — |
| 2026-07-09 | $9.33 | $14.89 | 18,873,900 | — | — |
| 2026-07-08 | $9.75 | $15.56 | 6,541,300 | — | — |
| 2026-07-07 | $9.94 | $15.86 | 4,327,400 | — | — |
| 2026-07-06 | $10.09 | $16.10 | 6,825,500 | — | — |
| 2026-07-02 | $10.39 | $16.58 | 5,750,500 | — | — |
| 2026-07-01 | $10.17 | $16.23 | 7,970,800 | — | — |
| 2026-06-30 | $9.86 | $15.73 | 14,379,400 | — | — |
| 2026-06-29 | $9.82 | $15.67 | 7,001,500 | — | — |
| 2026-06-26 | $9.64 | $15.38 | 7,282,800 | — | — |
| 2026-06-25 | $9.43 | $15.05 | 6,645,400 | — | — |
| 2026-06-24 | $9.75 | $15.56 | 5,872,000 | — | — |
| 2026-06-23 | $9.72 | $15.51 | 7,896,600 | — | — |
| 2026-06-22 | $9.89 | $15.78 | 8,102,900 | — | — |
| 2026-06-18 | $9.94 | $15.86 | 28,105,400 | — | — |
| 2026-06-17 | $9.98 | $15.92 | 9,025,100 | — | — |
| 2026-06-16 | $10.30 | $16.44 | 7,950,100 | — | — |
| 2026-06-15 | $10.49 | $16.74 | 10,877,700 | — | — |
| 2026-06-12 | $10.47 | $16.63 | 4,767,900 | — | — |
| 2026-06-11 | $10.49 | $16.66 | 6,901,400 | — | — |
| 2026-06-10 | $10.31 | $16.37 | 6,066,300 | — | — |
| 2026-06-09 | $10.24 | $16.26 | 8,326,800 | — | — |
| 2026-06-08 | $10.39 | $16.50 | 8,844,000 | — | — |
| 2026-06-05 | $10.22 | $16.23 | 14,616,000 | — | — |
| 2026-06-04 | $10.68 | $16.96 | 4,881,900 | — | — |
| 2026-06-03 | $10.45 | $16.60 | 6,224,000 | — | — |
| 2026-06-02 | $10.78 | $17.12 | 8,088,700 | — | — |
| 2026-06-01 | $10.98 | $17.44 | 7,128,000 | — | — |
| 2026-05-29 | $10.61 | $16.85 | 6,996,700 | — | — |
| 2026-05-28 | $10.81 | $17.17 | 5,717,000 | — | — |
| 2026-05-27 | $10.62 | $16.87 | 7,290,000 | — | — |
| 2026-05-26 | $10.37 | $16.47 | 4,730,400 | — | — |
| 2026-05-22 | $10.46 | $16.61 | 5,042,200 | — | — |
| 2026-05-21 | $10.28 | $16.33 | 5,373,000 | — | — |
| 2026-05-20 | $10.13 | $16.09 | 12,427,200 | — | — |
| 2026-05-19 | $9.90 | $15.72 | 9,796,300 | — | — |
| 2026-05-18 | $9.82 | $15.59 | 7,559,500 | — | — |
| 2026-05-15 | $9.89 | $15.71 | 14,996,600 | — | — |
| 2026-05-14 | $10.11 | $16.06 | 10,650,600 | — | — |
| 2026-05-13 | $10.47 | $16.63 | 10,685,900 | — | — |
| 2026-05-12 | $10.69 | $16.98 | 11,018,800 | — | — |
| 2026-05-11 | $10.90 | $17.31 | 13,264,200 | — | — |
| 2026-05-08 | $11.09 | $17.61 | 8,164,900 | — | — |
| 2026-05-07 | $10.76 | $17.09 | 13,606,400 | — | — |
| 2026-05-06 | $10.91 | $17.33 | 10,000,400 | — | — |
| 2026-05-05 | $10.66 | $16.93 | 12,843,600 | — | — |
| 2026-05-04 | $11.13 | $17.68 | 12,353,800 | — | — |
| 2026-05-01 | $11.09 | $17.61 | 12,286,000 | — | — |
| 2026-04-30 | $10.24 | $16.26 | 15,083,300 | — | — |
| 2026-04-29 | $10.34 | $16.42 | 5,899,600 | — | — |
| 2026-04-28 | $10.52 | $16.71 | 9,172,100 | — | — |
| 2026-04-27 | $10.59 | $16.82 | 9,839,300 | — | — |
| 2026-04-24 | $10.97 | $17.42 | 6,288,900 | — | — |
| 2026-04-23 | $11.27 | $17.90 | 8,489,700 | — | — |
| 2026-04-22 | $11.80 | $18.74 | 5,347,500 | — | — |
| 2026-04-21 | $11.61 | $18.44 | 8,428,900 | — | — |
| 2026-04-20 | $11.82 | $18.77 | 5,952,000 | — | — |
| 2026-04-17 | $11.74 | $18.64 | 7,187,800 | — | — |
| 2026-04-16 | $11.73 | $18.63 | 5,981,200 | — | — |
| 2026-04-15 | $11.67 | $18.53 | 11,100,600 | — | — |
| 2026-04-14 | $11.08 | $17.60 | 8,876,300 | — | — |
| 2026-04-13 | $10.73 | $17.04 | 11,251,900 | — | — |
| 2026-04-10 | $10.62 | $16.87 | 9,474,500 | — | — |
| 2026-04-09 | $10.85 | $17.23 | 13,849,800 | — | — |
| 2026-04-08 | $10.82 | $17.18 | 19,513,100 | — | — |
| 2026-04-07 | $10.90 | $17.31 | 37,937,400 | — | — |
| 2026-04-06 | $9.85 | $15.64 | 10,663,200 | — | — |
| 2026-04-02 | $9.52 | $15.12 | 12,892,300 | — | — |
| 2026-04-01 | $9.25 | $14.69 | 9,585,500 | — | — |
| 2026-03-31 | $9.02 | $14.32 | 27,912,700 | — | — |
| 2026-03-30 | $8.92 | $14.17 | 8,343,700 | — | — |
| 2026-03-27 | $8.79 | $13.96 | 9,833,500 | — | — |
| 2026-03-26 | $8.88 | $14.10 | 10,668,100 | — | — |
| 2026-03-25 | $9.23 | $14.66 | 9,298,800 | — | — |
| 2026-03-24 | $9.17 | $14.56 | 9,786,300 | — | — |
| 2026-03-23 | $9.14 | $14.51 | 9,541,000 | — | — |
| 2026-03-20 | $9.15 | $14.53 | 23,898,500 | — | — |
| 2026-03-19 | $8.96 | $14.23 | 10,724,900 | — | — |
| 2026-03-18 | $9.00 | $14.29 | 8,799,700 | — | — |
| 2026-03-17 | $9.23 | $14.66 | 11,598,900 | — | — |
| 2026-03-16 | $9.50 | $15.09 | 12,748,500 | — | — |
| 2026-03-13 | $9.72 | $15.36 | 16,612,900 | — | — |
| 2026-03-12 | $9.80 | $15.48 | 10,735,700 | — | — |
| 2026-03-11 | $9.94 | $15.70 | 12,482,400 | — | — |
| 2026-03-10 | $10.33 | $16.32 | 21,087,800 | — | — |
| 2026-03-09 | $11.19 | $17.68 | 13,474,600 | — | — |
| 2026-03-06 | $11.99 | $18.94 | 11,347,300 | — | — |
| 2026-03-05 | $11.74 | $18.55 | 17,429,400 | — | — |
| 2026-03-04 | $12.05 | $19.04 | 14,241,900 | — | — |
| 2026-03-03 | $12.45 | $19.67 | 22,139,400 | — | — |
| 2026-03-02 | $13.34 | $21.08 | 27,383,800 | — | — |
| 2026-02-27 | $13.51 | $21.34 | 91,699,600 | — | — |
| 2026-02-26 | $11.18 | $17.66 | 16,079,400 | — | — |
| 2026-02-25 | $10.16 | $16.05 | 13,242,200 | — | — |
| 2026-02-24 | $10.39 | $16.41 | 7,891,300 | — | — |
| 2026-02-23 | $10.56 | $16.68 | 9,263,800 | — | — |
| 2026-02-20 | $10.71 | $16.92 | 8,880,900 | — | — |
| 2026-02-19 | $10.94 | $17.28 | 6,815,200 | — | — |
| 2026-02-18 | $11.12 | $17.57 | 7,349,000 | — | — |
| 2026-02-17 | $10.83 | $17.11 | 13,681,700 | — | — |
| 2026-02-13 | $10.32 | $16.30 | 8,460,500 | — | — |
| 2026-02-12 | $10.25 | $16.19 | 10,202,100 | — | — |
| 2026-02-11 | $11.01 | $17.39 | 6,938,500 | — | — |
| 2026-02-10 | $10.84 | $17.13 | 8,683,400 | — | — |
| 2026-02-09 | $10.68 | $16.87 | 7,458,900 | — | — |
| 2026-02-06 | $10.56 | $16.68 | 7,137,200 | — | — |
| 2026-02-05 | $10.52 | $16.62 | 7,618,700 | — | — |
| 2026-02-04 | $10.75 | $16.98 | 11,096,000 | — | — |
| 2026-02-03 | $10.81 | $17.08 | 11,221,700 | — | — |
| 2026-02-02 | $11.18 | $17.66 | 5,975,900 | — | — |
| 2026-01-30 | $11.21 | $17.71 | 5,752,700 | — | — |
| 2026-01-29 | $11.26 | $17.79 | 7,729,500 | — | — |
| 2026-01-28 | $11.34 | $17.92 | 4,473,300 | — | — |
| 2026-01-27 | $11.55 | $18.25 | 5,415,900 | — | — |
| 2026-01-26 | $11.89 | $18.78 | 6,274,200 | — | — |
| 2026-01-23 | $11.70 | $18.48 | 4,484,100 | — | — |
| 2026-01-22 | $11.78 | $18.61 | 7,224,800 | — | — |
| 2026-01-21 | $11.60 | $18.33 | 5,892,500 | — | — |
| 2026-01-20 | $11.55 | $18.25 | 11,269,900 | — | — |
| 2026-01-16 | $11.80 | $18.64 | 6,144,200 | — | — |
| 2026-01-15 | $11.83 | $18.69 | 6,835,800 | — | — |
| 2026-01-14 | $12.08 | $19.08 | 4,829,700 | — | — |
| 2026-01-13 | $12.14 | $19.18 | 7,364,500 | — | — |
| 2026-01-12 | $12.15 | $19.20 | 6,919,800 | — | — |
| 2026-01-09 | $12.06 | $19.05 | 7,700,100 | — | — |
| 2026-01-08 | $12.27 | $19.39 | 7,859,300 | — | — |
| 2026-01-07 | $12.37 | $19.54 | 6,702,800 | — | — |
| 2026-01-06 | $12.50 | $19.75 | 11,137,900 | — | — |
| 2026-01-05 | $12.98 | $20.51 | 7,570,600 | — | — |
| 2026-01-02 | $13.18 | $20.82 | 5,927,700 | — | — |