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
- 2010-11-15 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 | — | — | — | $12.41 | 16,083 |
| 2026-09-03 | — | — | — | $12.51 | 21,521 |
| 2026-09-02 | — | — | — | $12.13 | 25,041 |
| 2026-09-01 | — | — | — | $12.54 | 19,254 |
| 2026-08-31 | — | — | — | $12.35 | 21,032 |
| 2026-08-28 | — | — | — | $13.08 | 12,244 |
| 2026-08-27 | $12.98 | $12.98 | 1,902,100 | $12.85 | 52,534 |
| 2026-08-26 | $12.80 | $12.80 | 416,200 | $12.56 | 18,318 |
| 2026-08-25 | $12.85 | $12.85 | 339,100 | $12.80 | 21,653 |
| 2026-08-24 | $12.59 | $12.59 | 187,000 | $12.73 | 19,616 |
| 2026-08-21 | $12.66 | $12.66 | 282,700 | $12.20 | 9,872 |
| 2026-08-20 | $12.13 | $12.13 | 240,400 | $12.08 | 18,830 |
| 2026-08-19 | $12.34 | $12.34 | 232,500 | $12.47 | 19,931 |
| 2026-08-18 | $12.40 | $12.40 | 287,600 | $12.22 | 17,154 |
| 2026-08-17 | $12.24 | $12.24 | 250,100 | $12.61 | 9,216 |
| 2026-08-14 | $12.75 | $12.75 | 226,700 | $12.78 | 10,433 |
| 2026-08-13 | $12.83 | $12.83 | 361,800 | $13.22 | 14,409 |
| 2026-08-12 | $12.87 | $12.87 | 218,400 | $13.00 | 9,618 |
| 2026-08-11 | $12.88 | $12.88 | 472,700 | $12.67 | 17,813 |
| 2026-08-10 | $12.64 | $12.64 | 615,300 | $13.80 | 28,753 |
| 2026-08-07 | $13.95 | $13.95 | 961,200 | $13.44 | 68,455 |
| 2026-08-06 | $12.55 | $12.55 | 674,600 | $13.73 | 22,307 |
| 2026-08-05 | $13.54 | $13.54 | 310,600 | $13.94 | 12,253 |
| 2026-08-04 | $13.93 | $13.93 | 335,900 | $12.93 | 18,571 |
| 2026-08-03 | $12.81 | $12.81 | 260,400 | $12.37 | 13,537 |
| 2026-07-31 | $12.25 | $12.25 | 153,600 | $12.32 | 12,571 |
| 2026-07-30 | $12.26 | $12.26 | 138,400 | $11.94 | 7,512 |
| 2026-07-29 | $11.97 | $11.97 | 219,300 | $12.96 | 11,787 |
| 2026-07-28 | $13.01 | $13.01 | 469,700 | $12.38 | 26,022 |
| 2026-07-27 | $12.35 | $12.35 | 140,100 | $12.34 | 8,582 |
| 2026-07-24 | $12.04 | $12.04 | 173,500 | $12.13 | 8,474 |
| 2026-07-23 | $12.12 | $12.12 | 266,600 | $12.33 | 20,878 |
| 2026-07-22 | $12.36 | $12.36 | 365,700 | $13.14 | 40,047 |
| 2026-07-21 | $13.00 | $13.00 | 203,700 | $13.04 | 16,327 |
| 2026-07-20 | $12.98 | $12.98 | 171,600 | $13.11 | 12,096 |
| 2026-07-17 | $13.01 | $13.01 | 228,600 | — | — |
| 2026-07-16 | $12.91 | $12.91 | 115,200 | — | — |
| 2026-07-15 | $12.97 | $12.97 | 219,200 | — | — |
| 2026-07-14 | $12.83 | $12.83 | 431,700 | — | — |
| 2026-07-13 | $12.86 | $12.86 | 344,900 | — | — |
| 2026-07-10 | $12.84 | $12.84 | 87,100 | — | — |
| 2026-07-09 | $12.95 | $12.95 | 163,700 | — | — |
| 2026-07-08 | $12.55 | $12.55 | 264,400 | — | — |
| 2026-07-07 | $12.64 | $12.64 | 192,200 | — | — |
| 2026-07-06 | $12.38 | $12.38 | 160,400 | — | — |
| 2026-07-02 | $12.55 | $12.55 | 161,200 | — | — |
| 2026-07-01 | $12.86 | $12.86 | 189,200 | — | — |
| 2026-06-30 | $12.45 | $12.45 | 275,300 | — | — |
| 2026-06-29 | $12.33 | $12.33 | 240,500 | — | — |
| 2026-06-26 | $12.40 | $12.40 | 570,900 | — | — |
| 2026-06-25 | $12.25 | $12.25 | 206,400 | — | — |
| 2026-06-24 | $12.01 | $12.01 | 441,200 | — | — |
| 2026-06-23 | $12.27 | $12.27 | 336,700 | — | — |
| 2026-06-22 | $13.52 | $13.52 | 247,000 | — | — |
| 2026-06-18 | $13.77 | $13.77 | 759,400 | — | — |
| 2026-06-17 | $12.48 | $12.48 | 343,500 | — | — |
| 2026-06-16 | $12.81 | $12.81 | 403,800 | — | — |
| 2026-06-15 | $13.08 | $13.08 | 373,100 | — | — |
| 2026-06-12 | $13.29 | $13.29 | 336,200 | — | — |
| 2026-06-11 | $13.39 | $13.39 | 645,800 | — | — |
| 2026-06-10 | $13.11 | $13.11 | 388,600 | — | — |
| 2026-06-09 | $13.06 | $13.06 | 443,200 | — | — |
| 2026-06-08 | $12.97 | $12.97 | 386,200 | — | — |
| 2026-06-05 | $12.51 | $12.51 | 550,200 | — | — |
| 2026-06-04 | $12.51 | $12.51 | 398,400 | — | — |
| 2026-06-03 | $12.45 | $12.45 | 487,200 | — | — |
| 2026-06-02 | $13.29 | $13.29 | 243,100 | — | — |
| 2026-06-01 | $13.14 | $13.14 | 293,300 | — | — |
| 2026-05-29 | $13.04 | $13.04 | 314,100 | — | — |
| 2026-05-28 | $12.80 | $12.80 | 279,400 | — | — |
| 2026-05-27 | $12.70 | $12.70 | 377,400 | — | — |
| 2026-05-26 | $12.79 | $12.79 | 339,600 | — | — |
| 2026-05-22 | $12.39 | $12.39 | 448,600 | — | — |
| 2026-05-21 | $11.12 | $11.12 | 309,800 | — | — |
| 2026-05-20 | $10.71 | $10.71 | 242,700 | — | — |
| 2026-05-19 | $10.48 | $10.48 | 340,500 | — | — |
| 2026-05-18 | $10.90 | $10.90 | 295,400 | — | — |
| 2026-05-15 | $10.84 | $10.84 | 257,200 | — | — |
| 2026-05-14 | $11.37 | $11.37 | 310,500 | — | — |
| 2026-05-13 | $10.99 | $10.99 | 321,900 | — | — |
| 2026-05-12 | $11.42 | $11.42 | 331,100 | — | — |
| 2026-05-11 | $11.82 | $11.82 | 379,200 | — | — |
| 2026-05-08 | $12.29 | $12.29 | 706,000 | — | — |
| 2026-05-07 | $12.40 | $12.40 | 228,600 | — | — |
| 2026-05-06 | $12.68 | $12.68 | 200,600 | — | — |
| 2026-05-05 | $12.09 | $12.09 | 127,100 | — | — |
| 2026-05-04 | $11.77 | $11.77 | 262,300 | — | — |
| 2026-05-01 | $11.22 | $11.22 | 207,300 | — | — |
| 2026-04-30 | $11.52 | $11.52 | 84,000 | — | — |
| 2026-04-29 | $11.24 | $11.24 | 135,700 | — | — |
| 2026-04-28 | $11.10 | $11.10 | 129,100 | — | — |
| 2026-04-27 | $11.14 | $11.14 | 125,500 | — | — |
| 2026-04-24 | $11.45 | $11.45 | 106,900 | — | — |
| 2026-04-23 | $11.29 | $11.29 | 88,100 | — | — |
| 2026-04-22 | $11.51 | $11.51 | 114,700 | — | — |
| 2026-04-21 | $11.58 | $11.58 | 189,000 | — | — |
| 2026-04-20 | $11.61 | $11.61 | 168,500 | — | — |
| 2026-04-17 | $11.81 | $11.81 | 273,600 | — | — |
| 2026-04-16 | $11.20 | $11.20 | 107,300 | — | — |
| 2026-04-15 | $10.93 | $10.93 | 129,700 | — | — |
| 2026-04-14 | $10.71 | $10.71 | 134,600 | — | — |
| 2026-04-13 | $10.52 | $10.52 | 197,500 | — | — |
| 2026-04-10 | $10.35 | $10.35 | 158,700 | — | — |
| 2026-04-09 | $10.36 | $10.36 | 157,000 | — | — |
| 2026-04-08 | $10.38 | $10.38 | 391,400 | — | — |
| 2026-04-07 | $10.41 | $10.41 | 332,700 | — | — |
| 2026-04-06 | $10.30 | $10.30 | 167,600 | — | — |
| 2026-04-02 | $10.16 | $10.16 | 174,900 | — | — |
| 2026-04-01 | $10.22 | $10.22 | 316,700 | — | — |
| 2026-03-31 | $10.14 | $10.14 | 659,300 | — | — |
| 2026-03-30 | $10.14 | $10.14 | 350,400 | — | — |
| 2026-03-27 | $10.23 | $10.23 | 511,200 | — | — |
| 2026-03-26 | $11.17 | $11.17 | 239,300 | — | — |
| 2026-03-25 | $11.76 | $11.76 | 286,400 | — | — |
| 2026-03-24 | $11.80 | $11.80 | 590,200 | — | — |
| 2026-03-23 | $11.62 | $11.62 | 345,500 | — | — |
| 2026-03-20 | $11.21 | $11.21 | 493,500 | — | — |
| 2026-03-19 | $11.23 | $11.23 | 380,100 | — | — |
| 2026-03-18 | $11.35 | $11.35 | 460,800 | — | — |
| 2026-03-17 | $11.93 | $11.93 | 360,300 | — | — |
| 2026-03-16 | $12.72 | $12.72 | 479,700 | — | — |
| 2026-03-13 | $13.27 | $13.27 | 859,700 | — | — |
| 2026-03-12 | $13.36 | $13.36 | 539,500 | — | — |
| 2026-03-11 | $13.44 | $13.44 | 362,800 | — | — |
| 2026-03-10 | $13.53 | $13.53 | 309,100 | — | — |
| 2026-03-09 | $13.33 | $13.33 | 249,000 | — | — |
| 2026-03-06 | $12.95 | $12.95 | 212,200 | — | — |
| 2026-03-05 | $12.77 | $12.77 | 170,100 | — | — |
| 2026-03-04 | $12.78 | $12.78 | 105,500 | — | — |
| 2026-03-03 | $12.53 | $12.53 | 196,800 | — | — |
| 2026-03-02 | $12.56 | $12.56 | 119,800 | — | — |
| 2026-02-27 | $12.54 | $12.54 | 245,400 | — | — |
| 2026-02-26 | $12.55 | $12.55 | 225,000 | — | — |
| 2026-02-25 | $12.11 | $12.11 | 540,600 | — | — |
| 2026-02-24 | $11.82 | $11.82 | 115,800 | — | — |
| 2026-02-23 | $11.75 | $11.75 | 209,800 | — | — |
| 2026-02-20 | $11.89 | $11.89 | 137,000 | — | — |
| 2026-02-19 | $11.92 | $11.92 | 227,000 | — | — |
| 2026-02-18 | $11.71 | $11.71 | 282,800 | — | — |
| 2026-02-17 | $11.76 | $11.76 | 133,100 | — | — |
| 2026-02-13 | $11.81 | $11.81 | 250,600 | — | — |
| 2026-02-12 | $11.33 | $11.33 | 371,800 | — | — |
| 2026-02-11 | $11.62 | $11.62 | 228,500 | — | — |
| 2026-02-10 | $11.98 | $11.98 | 299,200 | — | — |
| 2026-02-09 | $12.05 | $12.05 | 138,100 | — | — |
| 2026-02-06 | $12.07 | $12.07 | 159,600 | — | — |
| 2026-02-05 | $11.81 | $11.81 | 276,200 | — | — |
| 2026-02-04 | $12.00 | $12.00 | 239,800 | — | — |
| 2026-02-03 | $12.08 | $12.08 | 337,600 | — | — |
| 2026-02-02 | $12.30 | $12.30 | 344,000 | — | — |
| 2026-01-30 | $11.96 | $11.96 | 310,300 | — | — |
| 2026-01-29 | $12.13 | $12.13 | 346,400 | — | — |
| 2026-01-28 | $12.09 | $12.09 | 613,600 | — | — |
| 2026-01-27 | $13.02 | $13.02 | 414,700 | — | — |
| 2026-01-26 | $13.14 | $13.14 | 450,600 | — | — |
| 2026-01-23 | $13.53 | $13.53 | 110,400 | — | — |
| 2026-01-22 | $13.59 | $13.59 | 201,100 | — | — |
| 2026-01-21 | $13.18 | $13.18 | 187,600 | — | — |
| 2026-01-20 | $12.95 | $12.95 | 401,800 | — | — |
| 2026-01-16 | $13.69 | $13.69 | 137,600 | — | — |
| 2026-01-15 | $14.04 | $14.04 | 365,700 | — | — |
| 2026-01-14 | $13.68 | $13.68 | 223,100 | — | — |
| 2026-01-13 | $13.47 | $13.47 | 110,900 | — | — |
| 2026-01-12 | $13.63 | $13.63 | 129,500 | — | — |
| 2026-01-09 | $13.29 | $13.29 | 77,800 | — | — |
| 2026-01-08 | $13.42 | $13.42 | 116,500 | — | — |
| 2026-01-07 | $13.21 | $13.21 | 227,800 | — | — |
| 2026-01-06 | $13.43 | $13.43 | 192,800 | — | — |
| 2026-01-05 | $13.71 | $13.71 | 199,000 | — | — |
| 2026-01-02 | $14.02 | $14.02 | 118,600 | — | — |