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
- 2001-04-11 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 | — | — | — | $12.01 | 165,147 |
| 2026-09-03 | — | — | — | $12.05 | 295,657 |
| 2026-09-02 | — | — | — | $12.15 | 141,588 |
| 2026-09-01 | — | — | — | $12.21 | 135,795 |
| 2026-08-31 | — | — | — | $12.08 | 218,111 |
| 2026-08-28 | — | — | — | $12.33 | 201,891 |
| 2026-08-27 | $12.16 | $14.92 | 1,551,400 | $12.17 | 138,956 |
| 2026-08-26 | $12.22 | $15.00 | 1,674,700 | $12.27 | 112,439 |
| 2026-08-25 | $12.34 | $15.14 | 1,770,500 | $12.30 | 118,585 |
| 2026-08-24 | $12.22 | $15.00 | 2,069,500 | $12.18 | 138,319 |
| 2026-08-21 | $12.18 | $14.95 | 2,020,600 | $12.12 | 252,588 |
| 2026-08-20 | $12.11 | $14.86 | 2,552,100 | $12.09 | 223,635 |
| 2026-08-19 | $12.11 | $14.86 | 3,263,300 | $12.16 | 294,851 |
| 2026-08-18 | $12.15 | $14.91 | 3,068,800 | $12.15 | 243,423 |
| 2026-08-17 | $12.11 | $14.86 | 2,042,500 | $12.08 | 120,335 |
| 2026-08-14 | $12.27 | $15.06 | 2,263,200 | $12.32 | 172,043 |
| 2026-08-13 | $12.42 | $15.24 | 2,802,900 | $12.47 | 241,321 |
| 2026-08-12 | $12.39 | $15.20 | 2,217,500 | $12.37 | 167,025 |
| 2026-08-11 | $12.45 | $15.28 | 2,371,600 | $12.57 | 155,928 |
| 2026-08-10 | $12.15 | $14.91 | 1,967,300 | $12.19 | 162,962 |
| 2026-08-07 | $12.22 | $15.00 | 2,564,100 | $12.19 | 151,753 |
| 2026-08-06 | $12.11 | $14.86 | 2,566,500 | $12.17 | 223,830 |
| 2026-08-05 | $12.14 | $14.90 | 2,528,900 | $12.22 | 234,961 |
| 2026-08-04 | $12.10 | $14.85 | 2,757,700 | $12.05 | 207,205 |
| 2026-08-03 | $12.07 | $14.81 | 3,493,600 | $12.03 | 359,487 |
| 2026-07-31 | $11.85 | $14.54 | 3,009,800 | $11.78 | 261,180 |
| 2026-07-30 | $11.83 | $14.52 | 2,102,800 | $11.79 | 159,946 |
| 2026-07-29 | $11.76 | $14.43 | 2,340,200 | $11.80 | 135,532 |
| 2026-07-28 | $11.73 | $14.39 | 4,137,200 | $11.80 | 352,765 |
| 2026-07-27 | $11.77 | $14.44 | 3,620,700 | $11.84 | 178,797 |
| 2026-07-24 | $11.79 | $14.47 | 3,229,700 | $11.81 | 276,068 |
| 2026-07-23 | $11.80 | $14.38 | 7,332,900 | $11.58 | 693,564 |
| 2026-07-22 | $11.38 | $13.87 | 4,326,600 | $12.03 | 337,594 |
| 2026-07-21 | $12.56 | $15.30 | 1,440,000 | $12.43 | 98,392 |
| 2026-07-20 | $12.53 | $15.27 | 2,038,300 | $12.73 | 116,844 |
| 2026-07-17 | $12.60 | $15.35 | 1,247,600 | — | — |
| 2026-07-16 | $12.70 | $15.48 | 1,672,300 | — | — |
| 2026-07-15 | $12.77 | $15.56 | 1,867,400 | — | — |
| 2026-07-14 | $12.84 | $15.65 | 2,514,500 | — | — |
| 2026-07-13 | $12.92 | $15.74 | 2,155,400 | — | — |
| 2026-07-10 | $13.19 | $16.07 | 3,271,900 | — | — |
| 2026-07-09 | $13.89 | $16.93 | 5,124,100 | — | — |
| 2026-07-08 | $14.12 | $17.21 | 4,492,500 | — | — |
| 2026-07-07 | $14.63 | $17.83 | 2,736,500 | — | — |
| 2026-07-06 | $14.36 | $17.50 | 1,193,200 | — | — |
| 2026-07-02 | $14.38 | $17.52 | 2,176,400 | — | — |
| 2026-07-01 | $13.99 | $17.05 | 3,552,200 | — | — |
| 2026-06-30 | $14.49 | $17.66 | 3,387,400 | — | — |
| 2026-06-29 | $14.86 | $18.11 | 5,317,000 | — | — |
| 2026-06-26 | $15.38 | $18.74 | 3,693,900 | — | — |
| 2026-06-25 | $15.25 | $18.58 | 4,615,200 | — | — |
| 2026-06-24 | $14.66 | $17.86 | 4,128,200 | — | — |
| 2026-06-23 | $14.31 | $17.44 | 4,150,900 | — | — |
| 2026-06-22 | $13.91 | $16.95 | 3,228,700 | — | — |
| 2026-06-18 | $13.29 | $16.19 | 2,007,800 | — | — |
| 2026-06-17 | $13.15 | $16.02 | 2,891,600 | — | — |
| 2026-06-16 | $13.30 | $16.21 | 1,611,700 | — | — |
| 2026-06-15 | $13.33 | $16.24 | 1,018,200 | — | — |
| 2026-06-12 | $13.30 | $16.21 | 1,173,700 | — | — |
| 2026-06-11 | $13.36 | $16.28 | 1,172,000 | — | — |
| 2026-06-10 | $13.30 | $16.21 | 1,233,800 | — | — |
| 2026-06-09 | $13.37 | $16.29 | 1,676,000 | — | — |
| 2026-06-08 | $13.23 | $16.12 | 1,370,700 | — | — |
| 2026-06-05 | $13.24 | $16.13 | 1,092,600 | — | — |
| 2026-06-04 | $13.24 | $16.13 | 1,309,300 | — | — |
| 2026-06-03 | $13.02 | $15.87 | 1,340,000 | — | — |
| 2026-06-02 | $13.03 | $15.88 | 1,888,200 | — | — |
| 2026-06-01 | $13.26 | $16.16 | 1,744,100 | — | — |
| 2026-05-29 | $13.63 | $16.61 | 1,598,100 | — | — |
| 2026-05-28 | $13.52 | $16.47 | 1,481,100 | — | — |
| 2026-05-27 | $13.58 | $16.55 | 2,159,800 | — | — |
| 2026-05-26 | $13.75 | $16.76 | 1,297,500 | — | — |
| 2026-05-22 | $13.60 | $16.57 | 723,700 | — | — |
| 2026-05-21 | $13.55 | $16.51 | 1,836,500 | — | — |
| 2026-05-20 | $13.63 | $16.61 | 1,805,800 | — | — |
| 2026-05-19 | $13.45 | $16.39 | 2,177,200 | — | — |
| 2026-05-18 | $13.60 | $16.57 | 2,287,200 | — | — |
| 2026-05-15 | $13.61 | $16.58 | 2,265,700 | — | — |
| 2026-05-14 | $13.49 | $16.44 | 4,142,000 | — | — |
| 2026-05-13 | $12.99 | $15.83 | 6,598,500 | — | — |
| 2026-05-12 | $12.46 | $15.18 | 6,228,200 | — | — |
| 2026-05-11 | $13.14 | $16.01 | 3,363,300 | — | — |
| 2026-05-08 | $13.23 | $16.12 | 2,537,100 | — | — |
| 2026-05-07 | $13.43 | $16.37 | 3,140,500 | — | — |
| 2026-05-06 | $13.46 | $16.40 | 4,338,500 | — | — |
| 2026-05-05 | $13.26 | $16.16 | 1,819,000 | — | — |
| 2026-05-04 | $13.35 | $16.27 | 2,509,100 | — | — |
| 2026-05-01 | $13.72 | $16.72 | 2,151,700 | — | — |
| 2026-04-30 | $13.64 | $16.62 | 2,254,800 | — | — |
| 2026-04-29 | $13.73 | $16.73 | 2,707,200 | — | — |
| 2026-04-28 | $14.03 | $17.10 | 3,166,800 | — | — |
| 2026-04-27 | $13.97 | $17.02 | 1,718,700 | — | — |
| 2026-04-24 | $13.67 | $16.66 | 2,625,800 | — | — |
| 2026-04-23 | $13.58 | $16.55 | 7,736,600 | — | — |
| 2026-04-22 | $12.84 | $15.65 | 2,912,600 | — | — |
| 2026-04-21 | $12.77 | $15.56 | 2,662,000 | — | — |
| 2026-04-20 | $13.09 | $15.95 | 1,776,800 | — | — |
| 2026-04-17 | $13.30 | $16.21 | 1,901,100 | — | — |
| 2026-04-16 | $13.06 | $15.91 | 1,701,300 | — | — |
| 2026-04-15 | $12.94 | $15.77 | 2,299,100 | — | — |
| 2026-04-14 | $13.13 | $16.00 | 2,228,900 | — | — |
| 2026-04-13 | $13.27 | $16.17 | 1,685,500 | — | — |
| 2026-04-10 | $13.31 | $16.22 | 1,622,500 | — | — |
| 2026-04-09 | $13.26 | $16.16 | 2,316,500 | — | — |
| 2026-04-08 | $13.24 | $16.13 | 3,336,100 | — | — |
| 2026-04-07 | $12.95 | $15.78 | 2,282,500 | — | — |
| 2026-04-06 | $13.14 | $16.01 | 1,363,900 | — | — |
| 2026-04-02 | $13.32 | $16.23 | 4,179,400 | — | — |
| 2026-04-01 | $13.47 | $16.41 | 2,843,400 | — | — |
| 2026-03-31 | $13.85 | $16.88 | 1,898,400 | — | — |
| 2026-03-30 | $13.46 | $16.40 | 1,678,700 | — | — |
| 2026-03-27 | $13.48 | $16.43 | 1,366,800 | — | — |
| 2026-03-26 | $13.77 | $16.78 | 1,891,000 | — | — |
| 2026-03-25 | $13.87 | $16.90 | 1,767,100 | — | — |
| 2026-03-24 | $13.45 | $16.39 | 2,450,200 | — | — |
| 2026-03-23 | $13.69 | $16.68 | 3,769,900 | — | — |
| 2026-03-20 | $13.76 | $16.77 | 4,047,400 | — | — |
| 2026-03-19 | $14.14 | $17.23 | 2,217,000 | — | — |
| 2026-03-18 | $13.86 | $16.89 | 3,221,500 | — | — |
| 2026-03-17 | $14.19 | $17.29 | 1,499,800 | — | — |
| 2026-03-16 | $14.05 | $17.12 | 2,008,300 | — | — |
| 2026-03-13 | $14.13 | $17.22 | 3,126,600 | — | — |
| 2026-03-12 | $14.35 | $17.49 | 2,504,600 | — | — |
| 2026-03-11 | $14.54 | $17.72 | 1,842,600 | — | — |
| 2026-03-10 | $14.51 | $17.68 | 2,093,700 | — | — |
| 2026-03-09 | $14.39 | $17.53 | 2,554,100 | — | — |
| 2026-03-06 | $14.40 | $17.55 | 1,730,800 | — | — |
| 2026-03-05 | $14.27 | $17.39 | 1,975,700 | — | — |
| 2026-03-04 | $14.28 | $17.40 | 1,998,500 | — | — |
| 2026-03-03 | $14.25 | $17.36 | 2,009,700 | — | — |
| 2026-03-02 | $14.38 | $17.52 | 1,541,800 | — | — |
| 2026-02-27 | $14.38 | $17.52 | 1,253,800 | — | — |
| 2026-02-26 | $14.58 | $17.77 | 1,529,000 | — | — |
| 2026-02-25 | $14.60 | $17.79 | 1,899,300 | — | — |
| 2026-02-24 | $14.78 | $18.01 | 2,041,200 | — | — |
| 2026-02-23 | $14.70 | $17.91 | 1,923,300 | — | — |
| 2026-02-20 | $14.49 | $17.66 | 2,115,100 | — | — |
| 2026-02-19 | $14.35 | $17.49 | 2,036,900 | — | — |
| 2026-02-18 | $14.42 | $17.57 | 2,459,700 | — | — |
| 2026-02-17 | $14.40 | $17.55 | 1,386,800 | — | — |
| 2026-02-13 | $14.14 | $17.23 | 1,513,600 | — | — |
| 2026-02-12 | $14.31 | $17.44 | 1,780,500 | — | — |
| 2026-02-11 | $14.21 | $17.32 | 877,200 | — | — |
| 2026-02-10 | $14.04 | $17.11 | 1,155,500 | — | — |
| 2026-02-09 | $14.18 | $17.28 | 1,471,100 | — | — |
| 2026-02-06 | $14.08 | $17.16 | 2,900,800 | — | — |
| 2026-02-05 | $13.97 | $17.02 | 2,799,200 | — | — |
| 2026-02-04 | $14.00 | $17.06 | 2,536,100 | — | — |
| 2026-02-03 | $13.81 | $16.83 | 3,633,200 | — | — |
| 2026-02-02 | $13.61 | $16.58 | 3,525,600 | — | — |
| 2026-01-30 | $13.42 | $16.35 | 1,648,600 | — | — |
| 2026-01-29 | $13.27 | $16.17 | 1,989,100 | — | — |
| 2026-01-28 | $13.32 | $16.23 | 1,129,400 | — | — |
| 2026-01-27 | $13.71 | $16.71 | 1,595,500 | — | — |
| 2026-01-26 | $13.78 | $16.79 | 1,487,900 | — | — |
| 2026-01-23 | $13.68 | $16.67 | 1,825,600 | — | — |
| 2026-01-22 | $13.71 | $16.71 | 4,092,100 | — | — |
| 2026-01-21 | $13.28 | $16.18 | 2,716,300 | — | — |
| 2026-01-20 | $12.94 | $15.77 | 2,505,700 | — | — |
| 2026-01-16 | $12.92 | $15.74 | 1,496,000 | — | — |
| 2026-01-15 | $13.09 | $15.95 | 1,407,000 | — | — |
| 2026-01-14 | $13.30 | $16.21 | 1,118,800 | — | — |
| 2026-01-13 | $13.22 | $16.11 | 1,762,300 | — | — |
| 2026-01-12 | $13.48 | $16.43 | 1,093,300 | — | — |
| 2026-01-09 | $13.40 | $16.33 | 1,343,600 | — | — |
| 2026-01-08 | $13.35 | $16.27 | 2,024,900 | — | — |
| 2026-01-07 | $13.68 | $16.67 | 1,142,700 | — | — |
| 2026-01-06 | $13.86 | $16.89 | 1,306,000 | — | — |
| 2026-01-05 | $13.82 | $16.84 | 1,084,400 | — | — |
| 2026-01-02 | $13.86 | $16.89 | 1,152,100 | — | — |