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
- 2011-12-07 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 | — | — | — | $9.16 | 157,893 |
| 2026-09-03 | — | — | — | $9.80 | 135,928 |
| 2026-09-02 | — | — | — | $9.53 | 197,733 |
| 2026-09-01 | — | — | — | $9.41 | 145,412 |
| 2026-08-31 | — | — | — | $9.79 | 170,591 |
| 2026-08-28 | — | — | — | $9.83 | 96,060 |
| 2026-08-27 | $9.79 | $11.01 | 3,437,300 | $9.89 | 268,958 |
| 2026-08-26 | $9.87 | $11.10 | 2,419,500 | $10.17 | 140,559 |
| 2026-08-25 | $10.10 | $11.36 | 2,053,100 | $10.22 | 84,638 |
| 2026-08-24 | $10.19 | $11.46 | 2,062,400 | $10.04 | 74,880 |
| 2026-08-21 | $10.00 | $11.25 | 2,543,600 | $10.08 | 128,311 |
| 2026-08-20 | $10.03 | $11.28 | 3,288,100 | $10.39 | 145,038 |
| 2026-08-19 | $10.40 | $11.69 | 3,606,200 | $10.23 | 132,252 |
| 2026-08-18 | $10.23 | $11.50 | 3,260,200 | $10.24 | 114,577 |
| 2026-08-17 | $10.17 | $11.44 | 3,915,300 | $10.62 | 203,359 |
| 2026-08-14 | $10.74 | $12.08 | 2,356,500 | $11.05 | 75,690 |
| 2026-08-13 | $10.97 | $12.34 | 2,437,800 | $10.67 | 114,554 |
| 2026-08-12 | $10.71 | $12.04 | 3,054,500 | $10.86 | 130,112 |
| 2026-08-11 | $10.95 | $12.31 | 4,181,300 | $10.65 | 176,415 |
| 2026-08-10 | $10.78 | $12.12 | 5,323,600 | $10.72 | 207,914 |
| 2026-08-07 | $10.78 | $12.12 | 6,181,500 | $10.67 | 428,688 |
| 2026-08-06 | $10.42 | $11.72 | 11,256,100 | $11.02 | 786,534 |
| 2026-08-05 | $13.99 | $15.73 | 3,366,300 | $14.51 | 196,063 |
| 2026-08-04 | $14.33 | $16.11 | 5,070,100 | $14.32 | 387,039 |
| 2026-08-03 | $14.50 | $16.31 | 4,006,900 | $14.44 | 178,863 |
| 2026-07-31 | $14.17 | $15.93 | 1,884,300 | $14.28 | 100,987 |
| 2026-07-30 | $14.19 | $15.96 | 2,058,200 | $14.42 | 123,484 |
| 2026-07-29 | $14.58 | $16.40 | 5,296,500 | $14.84 | 316,108 |
| 2026-07-28 | $14.93 | $16.79 | 2,111,400 | $14.39 | 191,183 |
| 2026-07-27 | $14.28 | $16.06 | 1,893,500 | $13.90 | 142,689 |
| 2026-07-24 | $13.70 | $15.41 | 1,404,600 | $13.52 | 85,291 |
| 2026-07-23 | $13.49 | $15.17 | 1,646,000 | $13.69 | 113,469 |
| 2026-07-22 | $13.84 | $15.56 | 1,793,900 | $13.93 | 90,972 |
| 2026-07-21 | $13.80 | $15.52 | 3,420,700 | $13.92 | 207,331 |
| 2026-07-20 | $14.41 | $16.20 | 2,395,800 | $14.60 | 154,476 |
| 2026-07-17 | $14.58 | $16.40 | 2,512,300 | — | — |
| 2026-07-16 | $14.89 | $16.74 | 4,038,000 | — | — |
| 2026-07-15 | $14.60 | $16.42 | 2,680,900 | — | — |
| 2026-07-14 | $14.00 | $15.74 | 2,718,200 | — | — |
| 2026-07-13 | $14.40 | $16.19 | 4,102,400 | — | — |
| 2026-07-10 | $13.98 | $15.72 | 2,841,000 | — | — |
| 2026-07-09 | $13.33 | $14.99 | 2,995,100 | — | — |
| 2026-07-08 | $13.21 | $14.85 | 3,534,700 | — | — |
| 2026-07-07 | $13.72 | $15.43 | 3,016,100 | — | — |
| 2026-07-06 | $13.88 | $15.61 | 2,197,100 | — | — |
| 2026-07-02 | $14.29 | $16.07 | 3,075,900 | — | — |
| 2026-07-01 | $13.75 | $15.46 | 2,819,000 | — | — |
| 2026-06-30 | $13.71 | $15.42 | 2,399,200 | — | — |
| 2026-06-29 | $14.03 | $15.78 | 3,608,700 | — | — |
| 2026-06-26 | $13.76 | $15.47 | 5,715,500 | — | — |
| 2026-06-25 | $12.80 | $14.39 | 2,723,900 | — | — |
| 2026-06-24 | $12.98 | $14.60 | 3,473,500 | — | — |
| 2026-06-23 | $12.39 | $13.93 | 3,814,400 | — | — |
| 2026-06-22 | $12.36 | $13.90 | 3,817,800 | — | — |
| 2026-06-18 | $12.97 | $14.58 | 6,022,100 | — | — |
| 2026-06-17 | $12.61 | $14.18 | 4,167,500 | — | — |
| 2026-06-16 | $12.81 | $14.40 | 4,855,200 | — | — |
| 2026-06-15 | $12.56 | $14.12 | 13,726,700 | — | — |
| 2026-06-12 | $12.41 | $13.96 | 7,661,200 | — | — |
| 2026-06-11 | $11.91 | $13.39 | 3,226,600 | — | — |
| 2026-06-10 | $11.57 | $13.01 | 3,666,400 | — | — |
| 2026-06-09 | $11.95 | $13.44 | 3,081,400 | — | — |
| 2026-06-08 | $11.81 | $13.28 | 3,660,200 | — | — |
| 2026-06-05 | $11.86 | $13.34 | 2,879,400 | — | — |
| 2026-06-04 | $11.95 | $13.44 | 4,306,300 | — | — |
| 2026-06-03 | $11.94 | $13.43 | 4,534,300 | — | — |
| 2026-06-02 | $11.94 | $13.43 | 4,868,700 | — | — |
| 2026-06-01 | $12.10 | $13.61 | 4,867,500 | — | — |
| 2026-05-29 | $11.18 | $12.57 | 3,806,800 | — | — |
| 2026-05-28 | $10.90 | $12.26 | 4,849,900 | — | — |
| 2026-05-27 | $10.19 | $11.46 | 3,041,100 | — | — |
| 2026-05-26 | $10.04 | $11.29 | 3,596,400 | — | — |
| 2026-05-22 | $10.08 | $11.34 | 2,858,700 | — | — |
| 2026-05-21 | $9.90 | $11.13 | 3,995,100 | — | — |
| 2026-05-20 | $9.93 | $11.17 | 6,551,000 | — | — |
| 2026-05-19 | $9.30 | $10.46 | 3,233,100 | — | — |
| 2026-05-18 | $9.53 | $10.72 | 4,520,100 | — | — |
| 2026-05-15 | $9.46 | $10.64 | 2,972,900 | — | — |
| 2026-05-14 | $9.60 | $10.80 | 3,746,200 | — | — |
| 2026-05-13 | $9.63 | $10.83 | 4,729,100 | — | — |
| 2026-05-12 | $9.45 | $10.63 | 4,017,700 | — | — |
| 2026-05-11 | $9.66 | $10.86 | 3,990,000 | — | — |
| 2026-05-08 | $10.45 | $11.75 | 3,530,200 | — | — |
| 2026-05-07 | $11.23 | $12.63 | 4,854,700 | — | — |
| 2026-05-06 | $11.18 | $12.57 | 3,360,500 | — | — |
| 2026-05-05 | $11.28 | $12.68 | 2,564,200 | — | — |
| 2026-05-04 | $11.33 | $12.74 | 3,034,900 | — | — |
| 2026-05-01 | $11.56 | $13.00 | 2,489,000 | — | — |
| 2026-04-30 | $11.13 | $12.52 | 1,759,800 | — | — |
| 2026-04-29 | $11.18 | $12.57 | 2,354,900 | — | — |
| 2026-04-28 | $10.86 | $12.21 | 2,054,400 | — | — |
| 2026-04-27 | $11.19 | $12.58 | 2,355,700 | — | — |
| 2026-04-24 | $11.19 | $12.58 | 3,115,900 | — | — |
| 2026-04-23 | $10.86 | $12.21 | 2,697,700 | — | — |
| 2026-04-22 | $11.07 | $12.45 | 2,122,500 | — | — |
| 2026-04-21 | $11.23 | $12.63 | 3,186,100 | — | — |
| 2026-04-20 | $11.48 | $12.91 | 3,256,500 | — | — |
| 2026-04-17 | $11.39 | $12.81 | 2,259,500 | — | — |
| 2026-04-16 | $11.23 | $12.63 | 3,664,100 | — | — |
| 2026-04-15 | $11.48 | $12.91 | 1,773,100 | — | — |
| 2026-04-14 | $11.26 | $12.66 | 3,250,000 | — | — |
| 2026-04-13 | $11.13 | $12.52 | 2,572,000 | — | — |
| 2026-04-10 | $10.92 | $12.28 | 2,700,300 | — | — |
| 2026-04-09 | $11.49 | $12.92 | 4,288,600 | — | — |
| 2026-04-08 | $10.93 | $12.29 | 4,152,100 | — | — |
| 2026-04-07 | $10.75 | $12.09 | 5,776,000 | — | — |
| 2026-04-06 | $10.85 | $12.20 | 3,444,400 | — | — |
| 2026-04-02 | $10.85 | $12.20 | 8,104,000 | — | — |
| 2026-04-01 | $10.71 | $12.04 | 6,106,600 | — | — |
| 2026-03-31 | $10.66 | $11.99 | 3,817,300 | — | — |
| 2026-03-30 | $10.39 | $11.68 | 3,885,600 | — | — |
| 2026-03-27 | $10.11 | $11.37 | 6,132,200 | — | — |
| 2026-03-26 | $9.95 | $11.19 | 4,099,600 | — | — |
| 2026-03-25 | $9.51 | $10.69 | 3,552,000 | — | — |
| 2026-03-24 | $9.72 | $10.93 | 3,331,400 | — | — |
| 2026-03-23 | $10.04 | $11.29 | 6,184,300 | — | — |
| 2026-03-20 | $9.35 | $10.51 | 6,915,200 | — | — |
| 2026-03-19 | $9.29 | $10.45 | 4,292,700 | — | — |
| 2026-03-18 | $9.26 | $10.41 | 3,075,700 | — | — |
| 2026-03-17 | $9.51 | $10.69 | 2,413,500 | — | — |
| 2026-03-16 | $9.52 | $10.71 | 4,311,400 | — | — |
| 2026-03-13 | $9.24 | $10.39 | 3,606,100 | — | — |
| 2026-03-12 | $9.33 | $10.49 | 3,305,500 | — | — |
| 2026-03-11 | $9.83 | $11.05 | 4,471,100 | — | — |
| 2026-03-10 | $10.14 | $11.40 | 4,010,300 | — | — |
| 2026-03-09 | $10.61 | $11.93 | 3,365,700 | — | — |
| 2026-03-06 | $10.42 | $11.72 | 4,008,900 | — | — |
| 2026-03-05 | $10.50 | $11.81 | 5,142,700 | — | — |
| 2026-03-04 | $10.26 | $11.54 | 2,976,500 | — | — |
| 2026-03-03 | $9.92 | $11.16 | 3,043,700 | — | — |
| 2026-03-02 | $9.98 | $11.22 | 2,758,200 | — | — |
| 2026-02-27 | $10.11 | $11.37 | 2,329,700 | — | — |
| 2026-02-26 | $10.28 | $11.56 | 3,263,400 | — | — |
| 2026-02-25 | $10.08 | $11.34 | 2,842,700 | — | — |
| 2026-02-24 | $10.06 | $11.31 | 5,021,400 | — | — |
| 2026-02-23 | $10.06 | $11.31 | 3,392,900 | — | — |
| 2026-02-20 | $10.81 | $12.16 | 3,018,000 | — | — |
| 2026-02-19 | $10.57 | $11.89 | 2,697,700 | — | — |
| 2026-02-18 | $10.46 | $11.76 | 4,726,300 | — | — |
| 2026-02-17 | $10.54 | $11.85 | 9,617,000 | — | — |
| 2026-02-13 | $9.61 | $10.81 | 7,913,100 | — | — |
| 2026-02-12 | $10.32 | $11.60 | 11,585,900 | — | — |
| 2026-02-11 | $12.16 | $13.67 | 5,175,900 | — | — |
| 2026-02-10 | $12.83 | $14.43 | 2,513,400 | — | — |
| 2026-02-09 | $12.81 | $14.40 | 2,000,900 | — | — |
| 2026-02-06 | $12.77 | $14.36 | 2,119,500 | — | — |
| 2026-02-05 | $12.43 | $13.98 | 2,795,300 | — | — |
| 2026-02-04 | $12.60 | $14.17 | 3,659,000 | — | — |
| 2026-02-03 | $12.55 | $14.11 | 4,721,600 | — | — |
| 2026-02-02 | $13.31 | $14.97 | 2,400,500 | — | — |
| 2026-01-30 | $13.29 | $14.94 | 1,899,200 | — | — |
| 2026-01-29 | $13.42 | $15.09 | 2,763,700 | — | — |
| 2026-01-28 | $13.01 | $14.63 | 1,424,100 | — | — |
| 2026-01-27 | $13.06 | $14.69 | 1,902,800 | — | — |
| 2026-01-26 | $13.21 | $14.85 | 1,825,700 | — | — |
| 2026-01-23 | $13.23 | $14.88 | 2,239,400 | — | — |
| 2026-01-22 | $13.60 | $15.29 | 3,112,100 | — | — |
| 2026-01-21 | $13.44 | $15.11 | 2,343,000 | — | — |
| 2026-01-20 | $13.05 | $14.67 | 2,638,400 | — | — |
| 2026-01-16 | $13.28 | $14.93 | 3,280,300 | — | — |
| 2026-01-15 | $13.99 | $15.73 | 3,040,500 | — | — |
| 2026-01-14 | $13.78 | $15.50 | 4,088,000 | — | — |
| 2026-01-13 | $14.84 | $16.69 | 3,121,300 | — | — |
| 2026-01-12 | $14.83 | $16.68 | 1,329,300 | — | — |
| 2026-01-09 | $14.80 | $16.64 | 2,478,400 | — | — |
| 2026-01-08 | $14.84 | $16.69 | 2,140,100 | — | — |
| 2026-01-07 | $14.69 | $16.52 | 1,584,000 | — | — |
| 2026-01-06 | $14.70 | $16.53 | 1,582,700 | — | — |
| 2026-01-05 | $14.76 | $16.60 | 1,996,400 | — | — |
| 2026-01-02 | $14.64 | $16.46 | 2,425,000 | — | — |