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
- 2010-10-20 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 | — | — | — | $12.08 | 324,464 |
| 2026-09-03 | — | — | — | $11.98 | 203,628 |
| 2026-09-02 | — | — | — | $12.36 | 191,224 |
| 2026-09-01 | — | — | — | $11.68 | 270,016 |
| 2026-08-31 | — | — | — | $11.88 | 173,195 |
| 2026-08-28 | — | — | — | $11.77 | 130,813 |
| 2026-08-27 | $11.72 | $12.46 | 3,005,000 | $11.59 | 170,871 |
| 2026-08-26 | $11.69 | $12.43 | 4,298,200 | $11.70 | 384,868 |
| 2026-08-25 | $11.59 | $12.32 | 11,421,300 | $11.45 | 370,669 |
| 2026-08-24 | $11.48 | $12.21 | 2,819,400 | $11.32 | 207,521 |
| 2026-08-21 | $11.32 | $12.04 | 3,683,700 | $11.47 | 252,513 |
| 2026-08-20 | $11.47 | $12.20 | 4,959,100 | $12.04 | 355,984 |
| 2026-08-19 | $12.12 | $12.89 | 3,800,000 | $11.99 | 317,149 |
| 2026-08-18 | $12.03 | $12.79 | 4,077,000 | $11.74 | 238,029 |
| 2026-08-17 | $11.68 | $12.42 | 2,689,300 | $11.79 | 141,427 |
| 2026-08-14 | $11.65 | $12.39 | 2,569,400 | $11.55 | 188,483 |
| 2026-08-13 | $11.60 | $12.33 | 3,937,600 | $11.80 | 297,462 |
| 2026-08-12 | $11.87 | $12.62 | 4,015,100 | $11.93 | 389,727 |
| 2026-08-11 | $12.16 | $12.93 | 3,128,600 | $12.32 | 245,746 |
| 2026-08-10 | $12.50 | $13.29 | 4,540,900 | $12.23 | 262,038 |
| 2026-08-07 | $12.38 | $13.16 | 2,598,100 | $12.43 | 238,384 |
| 2026-08-06 | $12.46 | $13.25 | 6,027,800 | $12.08 | 493,696 |
| 2026-08-05 | $12.09 | $12.85 | 6,236,600 | $12.04 | 402,089 |
| 2026-08-04 | $11.99 | $12.75 | 8,353,000 | $11.80 | 1,012,877 |
| 2026-08-03 | $12.08 | $12.84 | 8,974,800 | $12.27 | 735,418 |
| 2026-07-31 | $12.50 | $13.29 | 7,544,000 | $12.10 | 511,149 |
| 2026-07-30 | $12.34 | $13.12 | 11,422,700 | $12.45 | 903,375 |
| 2026-07-29 | $10.89 | $11.58 | 11,543,600 | $10.52 | 1,122,481 |
| 2026-07-28 | $10.44 | $11.10 | 6,292,000 | $10.53 | 501,617 |
| 2026-07-27 | $10.56 | $11.23 | 5,428,600 | $10.34 | 321,590 |
| 2026-07-24 | $10.30 | $10.95 | 1,903,600 | $10.42 | 139,589 |
| 2026-07-23 | $10.34 | $10.99 | 3,138,500 | $10.36 | 247,051 |
| 2026-07-22 | $10.33 | $10.98 | 3,363,800 | $10.27 | 233,049 |
| 2026-07-21 | $10.32 | $10.97 | 2,600,400 | $10.29 | 175,275 |
| 2026-07-20 | $10.31 | $10.96 | 2,352,800 | $10.41 | 254,901 |
| 2026-07-17 | $10.24 | $10.89 | 4,711,600 | — | — |
| 2026-07-16 | $10.22 | $10.87 | 3,555,100 | — | — |
| 2026-07-15 | $10.45 | $11.11 | 2,945,100 | — | — |
| 2026-07-14 | $10.30 | $10.95 | 2,172,700 | — | — |
| 2026-07-13 | $10.34 | $10.99 | 3,995,700 | — | — |
| 2026-07-10 | $10.31 | $10.96 | 2,542,600 | — | — |
| 2026-07-09 | $10.32 | $10.97 | 3,443,700 | — | — |
| 2026-07-08 | $10.15 | $10.79 | 2,219,200 | — | — |
| 2026-07-07 | $9.97 | $10.60 | 2,399,500 | — | — |
| 2026-07-06 | $9.91 | $10.54 | 1,840,800 | — | — |
| 2026-07-02 | $9.81 | $10.43 | 2,290,800 | — | — |
| 2026-07-01 | $10.00 | $10.63 | 4,670,700 | — | — |
| 2026-06-30 | $9.57 | $10.18 | 2,666,100 | — | — |
| 2026-06-29 | $9.48 | $10.08 | 2,527,500 | — | — |
| 2026-06-26 | $9.48 | $10.08 | 2,946,300 | — | — |
| 2026-06-25 | $8.95 | $9.52 | 3,324,800 | — | — |
| 2026-06-24 | $9.16 | $9.74 | 3,336,400 | — | — |
| 2026-06-23 | $9.44 | $10.04 | 3,196,500 | — | — |
| 2026-06-22 | $9.47 | $10.07 | 6,201,900 | — | — |
| 2026-06-18 | $9.19 | $9.77 | 9,873,700 | — | — |
| 2026-06-17 | $9.19 | $9.77 | 4,020,600 | — | — |
| 2026-06-16 | $9.16 | $9.74 | 4,341,000 | — | — |
| 2026-06-15 | $9.32 | $9.91 | 2,772,500 | — | — |
| 2026-06-12 | $9.26 | $9.85 | 4,392,900 | — | — |
| 2026-06-11 | $9.34 | $9.93 | 2,024,700 | — | — |
| 2026-06-10 | $9.30 | $9.89 | 2,290,700 | — | — |
| 2026-06-09 | $9.15 | $9.73 | 2,837,300 | — | — |
| 2026-06-08 | $9.41 | $10.01 | 2,288,500 | — | — |
| 2026-06-05 | $9.56 | $10.16 | 3,136,100 | — | — |
| 2026-06-04 | $9.72 | $10.33 | 2,381,100 | — | — |
| 2026-06-03 | $9.73 | $10.35 | 2,647,800 | — | — |
| 2026-06-02 | $9.97 | $10.60 | 2,218,000 | — | — |
| 2026-06-01 | $10.06 | $10.70 | 3,454,600 | — | — |
| 2026-05-29 | $9.71 | $10.32 | 12,000,600 | — | — |
| 2026-05-28 | $9.76 | $10.38 | 2,786,900 | — | — |
| 2026-05-27 | $9.78 | $10.40 | 3,125,800 | — | — |
| 2026-05-26 | $9.80 | $10.42 | 3,319,600 | — | — |
| 2026-05-22 | $9.77 | $10.39 | 5,795,800 | — | — |
| 2026-05-21 | $10.07 | $10.71 | 2,915,500 | — | — |
| 2026-05-20 | $10.47 | $11.13 | 2,547,100 | — | — |
| 2026-05-19 | $10.52 | $11.19 | 5,889,600 | — | — |
| 2026-05-18 | $10.55 | $11.22 | 3,553,700 | — | — |
| 2026-05-15 | $10.80 | $11.48 | 3,634,100 | — | — |
| 2026-05-14 | $11.01 | $11.71 | 2,681,100 | — | — |
| 2026-05-13 | $11.51 | $12.24 | 5,269,800 | — | — |
| 2026-05-12 | $11.09 | $11.79 | 3,173,600 | — | — |
| 2026-05-11 | $11.36 | $12.08 | 3,259,900 | — | — |
| 2026-05-08 | $11.09 | $11.79 | 3,540,500 | — | — |
| 2026-05-07 | $11.40 | $12.12 | 3,100,700 | — | — |
| 2026-05-06 | $11.44 | $12.16 | 4,109,700 | — | — |
| 2026-05-05 | $11.00 | $11.70 | 1,987,500 | — | — |
| 2026-05-04 | $10.89 | $11.58 | 3,534,900 | — | — |
| 2026-05-01 | $11.17 | $11.88 | 2,173,600 | — | — |
| 2026-04-30 | $11.12 | $11.82 | 3,093,400 | — | — |
| 2026-04-29 | $10.85 | $11.54 | 3,001,000 | — | — |
| 2026-04-28 | $10.77 | $11.45 | 4,037,100 | — | — |
| 2026-04-27 | $10.71 | $11.39 | 7,718,100 | — | — |
| 2026-04-24 | $11.24 | $11.95 | 3,651,300 | — | — |
| 2026-04-23 | $10.91 | $11.60 | 11,132,500 | — | — |
| 2026-04-22 | $12.03 | $12.79 | 5,338,000 | — | — |
| 2026-04-21 | $11.96 | $12.72 | 3,304,300 | — | — |
| 2026-04-20 | $12.33 | $13.11 | 5,971,800 | — | — |
| 2026-04-17 | $12.64 | $13.44 | 4,687,300 | — | — |
| 2026-04-16 | $12.46 | $13.25 | 5,284,300 | — | — |
| 2026-04-15 | $11.79 | $12.54 | 2,316,000 | — | — |
| 2026-04-14 | $11.67 | $12.41 | 3,703,400 | — | — |
| 2026-04-13 | $11.28 | $11.99 | 4,334,000 | — | — |
| 2026-04-10 | $11.00 | $11.70 | 2,914,300 | — | — |
| 2026-04-09 | $11.10 | $11.80 | 2,566,200 | — | — |
| 2026-04-08 | $11.46 | $12.18 | 2,240,700 | — | — |
| 2026-04-07 | $11.18 | $11.89 | 2,078,000 | — | — |
| 2026-04-06 | $11.28 | $11.99 | 1,216,300 | — | — |
| 2026-04-02 | $11.20 | $11.91 | 1,512,500 | — | — |
| 2026-04-01 | $11.23 | $11.94 | 1,736,900 | — | — |
| 2026-03-31 | $11.37 | $12.09 | 3,560,000 | — | — |
| 2026-03-30 | $11.01 | $11.71 | 1,826,200 | — | — |
| 2026-03-27 | $10.82 | $11.50 | 1,645,500 | — | — |
| 2026-03-26 | $11.21 | $11.92 | 1,611,600 | — | — |
| 2026-03-25 | $11.30 | $12.01 | 2,100,400 | — | — |
| 2026-03-24 | $11.05 | $11.75 | 1,668,500 | — | — |
| 2026-03-23 | $11.15 | $11.86 | 4,375,500 | — | — |
| 2026-03-20 | $11.43 | $12.15 | 3,026,500 | — | — |
| 2026-03-19 | $11.39 | $12.11 | 2,254,600 | — | — |
| 2026-03-18 | $11.19 | $11.90 | 3,165,600 | — | — |
| 2026-03-17 | $11.45 | $12.17 | 4,364,500 | — | — |
| 2026-03-16 | $11.18 | $11.89 | 2,515,300 | — | — |
| 2026-03-13 | $11.13 | $11.83 | 4,100,900 | — | — |
| 2026-03-12 | $10.83 | $11.52 | 1,881,900 | — | — |
| 2026-03-11 | $11.00 | $11.70 | 2,316,100 | — | — |
| 2026-03-10 | $10.99 | $11.69 | 6,509,800 | — | — |
| 2026-03-09 | $10.74 | $11.42 | 3,837,000 | — | — |
| 2026-03-06 | $10.64 | $11.31 | 4,771,100 | — | — |
| 2026-03-05 | $10.43 | $11.09 | 2,416,200 | — | — |
| 2026-03-04 | $10.56 | $11.23 | 4,019,900 | — | — |
| 2026-03-03 | $10.55 | $11.22 | 3,680,900 | — | — |
| 2026-03-02 | $10.56 | $11.23 | 3,758,700 | — | — |
| 2026-02-27 | $10.53 | $11.20 | 5,534,100 | — | — |
| 2026-02-26 | $10.89 | $11.58 | 4,087,400 | — | — |
| 2026-02-25 | $10.99 | $11.69 | 4,283,300 | — | — |
| 2026-02-24 | $10.96 | $11.65 | 6,039,900 | — | — |
| 2026-02-23 | $10.60 | $11.27 | 4,772,600 | — | — |
| 2026-02-20 | $10.95 | $11.64 | 3,732,000 | — | — |
| 2026-02-19 | $10.91 | $11.60 | 2,909,600 | — | — |
| 2026-02-18 | $10.97 | $11.66 | 4,143,600 | — | — |
| 2026-02-17 | $10.89 | $11.58 | 5,697,300 | — | — |
| 2026-02-13 | $11.25 | $11.96 | 3,499,200 | — | — |
| 2026-02-12 | $11.48 | $12.21 | 3,145,600 | — | — |
| 2026-02-11 | $11.88 | $12.63 | 2,014,000 | — | — |
| 2026-02-10 | $12.27 | $13.05 | 3,247,800 | — | — |
| 2026-02-09 | $12.13 | $12.90 | 4,028,900 | — | — |
| 2026-02-06 | $12.49 | $13.28 | 4,609,600 | — | — |
| 2026-02-05 | $11.71 | $12.45 | 5,010,800 | — | — |
| 2026-02-04 | $11.63 | $12.37 | 5,205,500 | — | — |
| 2026-02-03 | $12.25 | $13.02 | 4,521,500 | — | — |
| 2026-02-02 | $12.12 | $12.89 | 4,633,800 | — | — |
| 2026-01-30 | $12.70 | $13.50 | 10,775,700 | — | — |
| 2026-01-29 | $12.70 | $13.50 | 15,093,200 | — | — |
| 2026-01-28 | $10.76 | $11.44 | 3,197,300 | — | — |
| 2026-01-27 | $10.65 | $11.32 | 3,948,300 | — | — |
| 2026-01-26 | $10.78 | $11.46 | 3,036,700 | — | — |
| 2026-01-23 | $11.19 | $11.90 | 3,329,800 | — | — |
| 2026-01-22 | $11.13 | $11.83 | 4,420,900 | — | — |
| 2026-01-21 | $10.79 | $11.47 | 3,857,900 | — | — |
| 2026-01-20 | $10.72 | $11.40 | 4,133,700 | — | — |
| 2026-01-16 | $11.05 | $11.75 | 3,908,700 | — | — |
| 2026-01-15 | $11.49 | $12.22 | 3,357,800 | — | — |
| 2026-01-14 | $11.60 | $12.33 | 3,521,000 | — | — |
| 2026-01-13 | $11.94 | $12.70 | 5,670,200 | — | — |
| 2026-01-12 | $12.26 | $13.04 | 5,776,500 | — | — |
| 2026-01-09 | $11.11 | $11.81 | 1,940,700 | — | — |
| 2026-01-08 | $11.27 | $11.98 | 3,134,300 | — | — |
| 2026-01-07 | $11.02 | $11.72 | 1,716,800 | — | — |
| 2026-01-06 | $11.32 | $12.04 | 2,246,200 | — | — |
| 2026-01-05 | $11.48 | $12.21 | 5,122,700 | — | — |
| 2026-01-02 | $11.49 | $12.22 | 3,113,600 | — | — |