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
- 2004-06-17 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 | — | — | — | $12.56 | 124,166 |
| 2026-09-03 | — | — | — | $12.56 | 73,663 |
| 2026-09-02 | — | — | — | $12.45 | 173,775 |
| 2026-09-01 | — | — | — | $12.54 | 166,326 |
| 2026-08-31 | — | — | — | $12.50 | 62,546 |
| 2026-08-28 | — | — | — | $12.46 | 68,859 |
| 2026-08-27 | $12.35 | $112.68 | 1,364,000 | $12.06 | 87,850 |
| 2026-08-26 | $12.03 | $109.76 | 2,339,000 | $12.35 | 161,317 |
| 2026-08-25 | $12.22 | $111.49 | 1,041,900 | $12.21 | 64,225 |
| 2026-08-24 | $12.26 | $111.86 | 1,025,700 | $12.38 | 77,521 |
| 2026-08-21 | $12.39 | $113.04 | 988,800 | $12.58 | 66,176 |
| 2026-08-20 | $12.52 | $114.23 | 1,307,800 | $12.61 | 90,219 |
| 2026-08-19 | $12.65 | $115.41 | 1,240,000 | $12.59 | 79,296 |
| 2026-08-18 | $12.43 | $113.41 | 1,422,200 | $12.53 | 83,222 |
| 2026-08-17 | $12.48 | $113.86 | 1,023,300 | $12.34 | 65,754 |
| 2026-08-14 | $12.35 | $112.68 | 1,034,600 | $12.15 | 69,144 |
| 2026-08-13 | $12.10 | $110.40 | 1,034,300 | $11.93 | 65,603 |
| 2026-08-12 | $11.82 | $107.84 | 948,100 | $11.55 | 50,101 |
| 2026-08-11 | $11.55 | $105.38 | 1,410,900 | $11.85 | 84,369 |
| 2026-08-10 | $11.89 | $108.48 | 1,145,700 | $12.06 | 76,678 |
| 2026-08-07 | $12.07 | $110.12 | 749,900 | $12.02 | 37,791 |
| 2026-08-06 | $12.07 | $110.12 | 1,269,400 | $12.09 | 70,451 |
| 2026-08-05 | $11.87 | $108.30 | 1,170,300 | $12.09 | 49,811 |
| 2026-08-04 | $12.14 | $110.76 | 1,796,600 | $12.14 | 77,606 |
| 2026-08-03 | $12.38 | $112.95 | 1,390,600 | $12.30 | 69,889 |
| 2026-07-31 | $12.34 | $112.59 | 967,200 | $12.26 | 70,638 |
| 2026-07-30 | $12.30 | $112.22 | 1,291,400 | $12.15 | 88,138 |
| 2026-07-29 | $12.13 | $110.67 | 1,566,400 | $12.25 | 94,563 |
| 2026-07-28 | $12.13 | $110.67 | 1,379,900 | $11.93 | 106,381 |
| 2026-07-27 | $11.94 | $108.94 | 1,319,800 | $11.60 | 104,520 |
| 2026-07-24 | $11.92 | $108.75 | 1,601,300 | $11.98 | 70,498 |
| 2026-07-23 | $11.86 | $108.21 | 2,751,200 | $11.40 | 143,057 |
| 2026-07-22 | $11.35 | $103.55 | 1,043,100 | $11.45 | 40,000 |
| 2026-07-21 | $11.44 | $104.37 | 1,142,300 | $11.29 | 85,908 |
| 2026-07-20 | $11.24 | $102.55 | 1,219,400 | $11.22 | 59,247 |
| 2026-07-17 | $11.11 | $101.36 | 943,400 | — | — |
| 2026-07-16 | $11.29 | $103.01 | 1,199,500 | — | — |
| 2026-07-15 | $11.32 | $103.28 | 1,156,600 | — | — |
| 2026-07-14 | $11.30 | $103.10 | 1,351,500 | — | — |
| 2026-07-13 | $11.11 | $101.36 | 757,600 | — | — |
| 2026-07-10 | $11.11 | $101.36 | 867,200 | — | — |
| 2026-07-09 | $10.79 | $98.44 | 1,506,400 | — | — |
| 2026-07-08 | $11.05 | $100.82 | 1,898,900 | — | — |
| 2026-07-07 | $10.97 | $100.09 | 1,263,500 | — | — |
| 2026-07-06 | $10.93 | $99.72 | 1,106,400 | — | — |
| 2026-07-02 | $10.59 | $96.62 | 1,340,100 | — | — |
| 2026-07-01 | $10.25 | $93.52 | 1,491,900 | — | — |
| 2026-06-30 | $10.20 | $93.06 | 2,370,700 | — | — |
| 2026-06-29 | $10.36 | $94.52 | 1,575,500 | — | — |
| 2026-06-26 | $10.53 | $96.07 | 6,039,600 | — | — |
| 2026-06-25 | $10.74 | $97.99 | 1,485,900 | — | — |
| 2026-06-24 | $11.16 | $101.82 | 1,438,700 | — | — |
| 2026-06-23 | $11.49 | $104.83 | 1,850,000 | — | — |
| 2026-06-22 | $11.25 | $102.64 | 2,402,400 | — | — |
| 2026-06-18 | $10.81 | $98.63 | 1,939,200 | — | — |
| 2026-06-17 | $10.97 | $100.09 | 1,449,300 | — | — |
| 2026-06-16 | $11.27 | $102.82 | 1,911,600 | — | — |
| 2026-06-15 | $11.44 | $104.37 | 1,755,700 | — | — |
| 2026-06-12 | $11.49 | $104.83 | 2,045,700 | — | — |
| 2026-06-11 | $11.19 | $102.09 | 1,301,700 | — | — |
| 2026-06-10 | $11.14 | $101.64 | 1,264,500 | — | — |
| 2026-06-09 | $11.11 | $101.36 | 1,597,300 | — | — |
| 2026-06-08 | $11.00 | $100.36 | 1,318,800 | — | — |
| 2026-06-05 | $10.96 | $99.99 | 1,052,600 | — | — |
| 2026-06-04 | $10.96 | $99.99 | 797,700 | — | — |
| 2026-06-03 | $11.00 | $100.36 | 1,159,900 | — | — |
| 2026-06-02 | $11.17 | $101.91 | 1,336,200 | — | — |
| 2026-06-01 | $11.10 | $101.27 | 1,207,600 | — | — |
| 2026-05-29 | $11.04 | $100.72 | 1,366,200 | — | — |
| 2026-05-28 | $11.32 | $103.28 | 1,336,900 | — | — |
| 2026-05-27 | $11.50 | $104.92 | 1,509,000 | — | — |
| 2026-05-26 | $12.07 | $108.11 | 2,035,500 | — | — |
| 2026-05-22 | $12.28 | $110.00 | 1,808,200 | — | — |
| 2026-05-21 | $12.64 | $113.22 | 1,451,100 | — | — |
| 2026-05-20 | $12.72 | $113.94 | 1,895,900 | — | — |
| 2026-05-19 | $12.49 | $111.88 | 1,248,800 | — | — |
| 2026-05-18 | $12.51 | $112.06 | 1,912,900 | — | — |
| 2026-05-15 | $12.48 | $111.79 | 1,190,200 | — | — |
| 2026-05-14 | $12.58 | $112.68 | 1,776,200 | — | — |
| 2026-05-13 | $12.42 | $111.25 | 1,827,300 | — | — |
| 2026-05-12 | $12.80 | $114.65 | 2,705,700 | — | — |
| 2026-05-11 | $12.00 | $107.49 | 1,131,600 | — | — |
| 2026-05-08 | $12.00 | $107.49 | 980,400 | — | — |
| 2026-05-07 | $11.91 | $106.68 | 1,184,000 | — | — |
| 2026-05-06 | $11.78 | $105.52 | 1,345,100 | — | — |
| 2026-05-05 | $11.83 | $105.97 | 992,900 | — | — |
| 2026-05-04 | $11.62 | $104.08 | 1,167,000 | — | — |
| 2026-05-01 | $11.59 | $103.82 | 840,400 | — | — |
| 2026-04-30 | $11.53 | $103.28 | 897,700 | — | — |
| 2026-04-29 | $11.34 | $101.58 | 1,190,900 | — | — |
| 2026-04-28 | $11.39 | $102.02 | 1,494,400 | — | — |
| 2026-04-27 | $11.17 | $100.05 | 1,085,000 | — | — |
| 2026-04-24 | $10.93 | $97.90 | 955,500 | — | — |
| 2026-04-23 | $10.82 | $96.92 | 1,136,200 | — | — |
| 2026-04-22 | $10.83 | $97.01 | 907,900 | — | — |
| 2026-04-21 | $10.79 | $96.65 | 1,108,400 | — | — |
| 2026-04-20 | $11.06 | $99.07 | 944,000 | — | — |
| 2026-04-17 | $11.07 | $99.16 | 1,062,900 | — | — |
| 2026-04-16 | $10.90 | $97.63 | 760,300 | — | — |
| 2026-04-15 | $10.89 | $97.55 | 811,700 | — | — |
| 2026-04-14 | $10.76 | $96.38 | 1,020,600 | — | — |
| 2026-04-13 | $10.86 | $97.28 | 1,223,600 | — | — |
| 2026-04-10 | $10.84 | $97.10 | 1,082,900 | — | — |
| 2026-04-09 | $10.92 | $97.81 | 1,266,500 | — | — |
| 2026-04-08 | $11.07 | $99.16 | 1,324,300 | — | — |
| 2026-04-07 | $10.99 | $98.44 | 1,793,200 | — | — |
| 2026-04-06 | $10.97 | $98.26 | 1,068,900 | — | — |
| 2026-04-02 | $10.93 | $97.90 | 1,402,800 | — | — |
| 2026-04-01 | $10.63 | $95.22 | 1,473,900 | — | — |
| 2026-03-31 | $10.79 | $96.65 | 1,304,000 | — | — |
| 2026-03-30 | $10.60 | $94.95 | 1,671,400 | — | — |
| 2026-03-27 | $10.59 | $94.86 | 867,300 | — | — |
| 2026-03-26 | $10.64 | $95.31 | 988,600 | — | — |
| 2026-03-25 | $10.60 | $94.95 | 1,179,600 | — | — |
| 2026-03-24 | $10.80 | $96.74 | 1,478,900 | — | — |
| 2026-03-23 | $10.65 | $95.40 | 1,381,300 | — | — |
| 2026-03-20 | $10.36 | $92.80 | 2,436,200 | — | — |
| 2026-03-19 | $10.49 | $93.96 | 1,648,100 | — | — |
| 2026-03-18 | $10.20 | $91.36 | 1,208,200 | — | — |
| 2026-03-17 | $10.13 | $90.74 | 2,165,100 | — | — |
| 2026-03-16 | $10.11 | $90.56 | 1,308,700 | — | — |
| 2026-03-13 | $9.88 | $88.50 | 1,477,100 | — | — |
| 2026-03-12 | $9.96 | $89.21 | 2,484,400 | — | — |
| 2026-03-11 | $10.56 | $92.80 | 1,448,000 | — | — |
| 2026-03-10 | $10.85 | $95.35 | 1,675,800 | — | — |
| 2026-03-09 | $10.90 | $95.79 | 2,126,400 | — | — |
| 2026-03-06 | $10.75 | $94.47 | 2,058,800 | — | — |
| 2026-03-05 | $10.81 | $94.99 | 1,528,900 | — | — |
| 2026-03-04 | $10.97 | $96.40 | 1,797,300 | — | — |
| 2026-03-03 | $11.01 | $96.75 | 2,755,400 | — | — |
| 2026-03-02 | $11.27 | $99.04 | 1,921,800 | — | — |
| 2026-02-27 | $11.01 | $96.75 | 1,360,400 | — | — |
| 2026-02-26 | $10.93 | $96.05 | 1,291,000 | — | — |
| 2026-02-25 | $10.83 | $95.17 | 1,592,100 | — | — |
| 2026-02-24 | $10.84 | $95.26 | 1,467,800 | — | — |
| 2026-02-23 | $10.72 | $94.20 | 1,339,100 | — | — |
| 2026-02-20 | $10.74 | $94.38 | 1,879,100 | — | — |
| 2026-02-19 | $10.48 | $92.09 | 1,487,700 | — | — |
| 2026-02-18 | $10.38 | $91.22 | 1,545,300 | — | — |
| 2026-02-17 | $10.40 | $91.39 | 1,684,500 | — | — |
| 2026-02-13 | $10.30 | $90.51 | 1,753,500 | — | — |
| 2026-02-12 | $10.26 | $90.16 | 2,855,000 | — | — |
| 2026-02-11 | $10.00 | $87.88 | 5,758,400 | — | — |
| 2026-02-10 | $9.13 | $80.23 | 1,433,700 | — | — |
| 2026-02-09 | $9.21 | $80.93 | 996,500 | — | — |
| 2026-02-06 | $9.15 | $80.41 | 1,566,500 | — | — |
| 2026-02-05 | $8.81 | $77.42 | 1,191,200 | — | — |
| 2026-02-04 | $8.95 | $78.65 | 1,921,000 | — | — |
| 2026-02-03 | $9.04 | $79.44 | 1,943,600 | — | — |
| 2026-02-02 | $9.01 | $79.18 | 2,511,900 | — | — |
| 2026-01-30 | $8.86 | $77.86 | 1,865,600 | — | — |
| 2026-01-29 | $8.83 | $77.60 | 2,729,700 | — | — |
| 2026-01-28 | $8.77 | $77.07 | 1,988,800 | — | — |
| 2026-01-27 | $8.36 | $73.47 | 1,457,100 | — | — |
| 2026-01-26 | $8.23 | $72.32 | 987,700 | — | — |
| 2026-01-23 | $8.36 | $73.47 | 1,110,600 | — | — |
| 2026-01-22 | $8.39 | $73.73 | 1,104,100 | — | — |
| 2026-01-21 | $8.47 | $74.43 | 992,700 | — | — |
| 2026-01-20 | $8.26 | $72.59 | 1,039,000 | — | — |
| 2026-01-16 | $8.25 | $72.50 | 1,279,600 | — | — |
| 2026-01-15 | $8.47 | $74.43 | 1,028,400 | — | — |
| 2026-01-14 | $8.47 | $74.43 | 1,139,900 | — | — |
| 2026-01-13 | $8.42 | $73.99 | 1,606,100 | — | — |
| 2026-01-12 | $8.33 | $73.20 | 1,048,700 | — | — |
| 2026-01-09 | $8.30 | $72.94 | 1,891,300 | — | — |
| 2026-01-08 | $8.34 | $73.29 | 1,056,700 | — | — |
| 2026-01-07 | $8.23 | $72.32 | 1,568,300 | — | — |
| 2026-01-06 | $8.05 | $70.74 | 1,292,100 | — | — |
| 2026-01-05 | $7.90 | $69.42 | 1,331,300 | — | — |
| 2026-01-02 | $7.89 | $69.33 | 1,099,400 | — | — |