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
- 2007-04-05 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 | — | — | — | $11.42 | 355,417 |
| 2026-09-03 | — | — | — | $11.80 | 488,627 |
| 2026-09-02 | — | — | — | $11.57 | 647,638 |
| 2026-09-01 | — | — | — | $11.59 | 792,281 |
| 2026-08-31 | — | — | — | $12.31 | 713,938 |
| 2026-08-28 | — | — | — | $13.61 | 775,355 |
| 2026-08-27 | $13.62 | $13.62 | 8,711,100 | $13.27 | 511,344 |
| 2026-08-26 | $13.13 | $13.13 | 8,578,800 | $13.42 | 488,375 |
| 2026-08-25 | $13.27 | $13.27 | 10,981,200 | $12.48 | 525,293 |
| 2026-08-24 | $12.51 | $12.51 | 9,913,800 | $12.74 | 514,364 |
| 2026-08-21 | $12.76 | $12.76 | 16,639,600 | $11.63 | 1,406,018 |
| 2026-08-20 | $11.15 | $11.15 | 6,743,300 | $11.42 | 343,175 |
| 2026-08-19 | $11.63 | $11.63 | 6,515,700 | $11.25 | 387,448 |
| 2026-08-18 | $10.96 | $10.96 | 6,726,300 | $10.81 | 449,482 |
| 2026-08-17 | $11.17 | $11.17 | 5,443,500 | $11.23 | 272,305 |
| 2026-08-14 | $11.21 | $11.21 | 4,911,000 | $11.24 | 273,362 |
| 2026-08-13 | $11.19 | $11.19 | 5,527,000 | $11.38 | 389,813 |
| 2026-08-12 | $11.36 | $11.36 | 4,827,500 | $11.81 | 267,510 |
| 2026-08-11 | $11.46 | $11.46 | 5,601,400 | $11.53 | 327,619 |
| 2026-08-10 | $11.38 | $11.38 | 6,846,900 | $11.28 | 279,098 |
| 2026-08-07 | $11.26 | $11.26 | 8,120,100 | $11.05 | 301,300 |
| 2026-08-06 | $10.76 | $10.76 | 6,658,700 | $10.63 | 374,678 |
| 2026-08-05 | $10.72 | $10.72 | 8,728,900 | $10.68 | 451,713 |
| 2026-08-04 | $10.50 | $10.50 | 9,971,300 | $10.26 | 444,789 |
| 2026-08-03 | $9.97 | $9.97 | 9,287,800 | $9.45 | 430,979 |
| 2026-07-31 | $9.60 | $9.60 | 11,700,700 | $9.98 | 606,880 |
| 2026-07-30 | $9.74 | $9.74 | 7,188,300 | $9.46 | 384,422 |
| 2026-07-29 | $9.04 | $9.04 | 9,920,600 | $9.44 | 571,525 |
| 2026-07-28 | $9.44 | $9.44 | 7,883,900 | $9.71 | 320,926 |
| 2026-07-27 | $9.91 | $9.91 | 6,725,300 | $9.80 | 518,346 |
| 2026-07-24 | $9.51 | $9.51 | 6,627,400 | $9.79 | 427,622 |
| 2026-07-23 | $9.83 | $9.83 | 7,792,100 | $9.51 | 390,380 |
| 2026-07-22 | $9.73 | $9.73 | 9,331,700 | $9.69 | 713,873 |
| 2026-07-21 | $9.55 | $9.55 | 10,379,400 | $9.67 | 790,871 |
| 2026-07-20 | $9.40 | $9.40 | 7,248,700 | $9.34 | 296,141 |
| 2026-07-17 | $9.28 | $9.28 | 10,661,200 | — | — |
| 2026-07-16 | $9.33 | $9.33 | 11,486,000 | — | — |
| 2026-07-15 | $10.11 | $10.11 | 5,277,400 | — | — |
| 2026-07-14 | $10.39 | $10.39 | 5,125,600 | — | — |
| 2026-07-13 | $10.07 | $10.07 | 9,352,500 | — | — |
| 2026-07-10 | $10.53 | $10.53 | 5,897,500 | — | — |
| 2026-07-09 | $10.16 | $10.16 | 5,721,400 | — | — |
| 2026-07-08 | $9.93 | $9.93 | 7,330,900 | — | — |
| 2026-07-07 | $9.90 | $9.90 | 6,372,200 | — | — |
| 2026-07-06 | $10.59 | $10.59 | 6,544,700 | — | — |
| 2026-07-02 | $10.77 | $10.77 | 6,300,100 | — | — |
| 2026-07-01 | $10.55 | $10.55 | 7,773,800 | — | — |
| 2026-06-30 | $10.66 | $10.66 | 6,258,900 | — | — |
| 2026-06-29 | $10.83 | $10.83 | 6,765,400 | — | — |
| 2026-06-26 | $10.80 | $10.80 | 22,225,100 | — | — |
| 2026-06-25 | $10.59 | $10.59 | 7,607,100 | — | — |
| 2026-06-24 | $10.90 | $10.90 | 8,415,600 | — | — |
| 2026-06-23 | $11.34 | $11.34 | 8,776,000 | — | — |
| 2026-06-22 | $11.47 | $11.47 | 10,771,000 | — | — |
| 2026-06-18 | $12.01 | $12.01 | 25,345,000 | — | — |
| 2026-06-17 | $11.42 | $11.42 | 10,510,500 | — | — |
| 2026-06-16 | $11.67 | $11.67 | 9,249,900 | — | — |
| 2026-06-15 | $11.77 | $11.77 | 13,235,000 | — | — |
| 2026-06-12 | $11.03 | $11.03 | 15,807,900 | — | — |
| 2026-06-11 | $10.63 | $10.63 | 15,439,700 | — | — |
| 2026-06-10 | $9.42 | $9.42 | 23,907,400 | — | — |
| 2026-06-09 | $10.65 | $10.65 | 30,368,500 | — | — |
| 2026-06-08 | $12.61 | $12.61 | 10,630,400 | — | — |
| 2026-06-05 | $12.65 | $12.65 | 12,130,200 | — | — |
| 2026-06-04 | $14.14 | $14.14 | 7,548,600 | — | — |
| 2026-06-03 | $14.09 | $14.09 | 10,968,700 | — | — |
| 2026-06-02 | $15.44 | $15.44 | 13,368,400 | — | — |
| 2026-06-01 | $13.59 | $13.59 | 7,934,200 | — | — |
| 2026-05-29 | $13.77 | $13.77 | 8,345,700 | — | — |
| 2026-05-28 | $13.55 | $13.55 | 5,046,500 | — | — |
| 2026-05-27 | $13.44 | $13.44 | 6,837,600 | — | — |
| 2026-05-26 | $13.51 | $13.51 | 9,429,600 | — | — |
| 2026-05-22 | $13.02 | $13.02 | 7,927,600 | — | — |
| 2026-05-21 | $13.10 | $13.10 | 7,889,500 | — | — |
| 2026-05-20 | $12.75 | $12.75 | 11,336,600 | — | — |
| 2026-05-19 | $11.91 | $11.91 | 15,553,000 | — | — |
| 2026-05-18 | $13.20 | $13.20 | 9,204,600 | — | — |
| 2026-05-15 | $13.65 | $13.65 | 9,977,000 | — | — |
| 2026-05-14 | $14.81 | $14.81 | 7,952,800 | — | — |
| 2026-05-13 | $15.37 | $15.37 | 6,322,600 | — | — |
| 2026-05-12 | $15.50 | $15.50 | 9,877,900 | — | — |
| 2026-05-11 | $16.47 | $16.47 | 10,165,200 | — | — |
| 2026-05-08 | $15.16 | $15.16 | 7,211,500 | — | — |
| 2026-05-07 | $15.59 | $15.59 | 9,841,300 | — | — |
| 2026-05-06 | $15.77 | $15.77 | 11,029,800 | — | — |
| 2026-05-05 | $14.50 | $14.50 | 7,683,900 | — | — |
| 2026-05-04 | $14.82 | $14.82 | 8,142,800 | — | — |
| 2026-05-01 | $14.94 | $14.94 | 6,262,800 | — | — |
| 2026-04-30 | $14.89 | $14.89 | 10,544,500 | — | — |
| 2026-04-29 | $13.41 | $13.41 | 10,033,700 | — | — |
| 2026-04-28 | $14.46 | $14.46 | 9,047,000 | — | — |
| 2026-04-27 | $15.41 | $15.41 | 12,409,100 | — | — |
| 2026-04-24 | $14.05 | $14.05 | 8,499,000 | — | — |
| 2026-04-23 | $14.95 | $14.95 | 10,817,300 | — | — |
| 2026-04-22 | $15.15 | $15.15 | 9,292,800 | — | — |
| 2026-04-21 | $14.45 | $14.45 | 7,441,000 | — | — |
| 2026-04-20 | $15.13 | $15.13 | 6,163,000 | — | — |
| 2026-04-17 | $14.97 | $14.97 | 10,644,700 | — | — |
| 2026-04-16 | $15.16 | $15.16 | 8,831,300 | — | — |
| 2026-04-15 | $14.82 | $14.82 | 10,034,300 | — | — |
| 2026-04-14 | $14.13 | $14.13 | 5,361,200 | — | — |
| 2026-04-13 | $13.95 | $13.95 | 8,009,300 | — | — |
| 2026-04-10 | $13.53 | $13.53 | 4,896,600 | — | — |
| 2026-04-09 | $13.71 | $13.71 | 6,291,100 | — | — |
| 2026-04-08 | $13.96 | $13.96 | 9,652,500 | — | — |
| 2026-04-07 | $13.11 | $13.11 | 6,233,000 | — | — |
| 2026-04-06 | $13.36 | $13.36 | 4,203,100 | — | — |
| 2026-04-02 | $13.57 | $13.57 | 7,167,800 | — | — |
| 2026-04-01 | $13.43 | $13.43 | 8,807,200 | — | — |
| 2026-03-31 | $13.50 | $13.50 | 9,446,100 | — | — |
| 2026-03-30 | $12.52 | $12.52 | 10,655,000 | — | — |
| 2026-03-27 | $12.92 | $12.92 | 8,224,600 | — | — |
| 2026-03-26 | $13.05 | $13.05 | 6,802,100 | — | — |
| 2026-03-25 | $13.44 | $13.44 | 7,352,500 | — | — |
| 2026-03-24 | $13.19 | $13.19 | 9,917,300 | — | — |
| 2026-03-23 | $12.51 | $12.51 | 10,427,600 | — | — |
| 2026-03-20 | $12.09 | $12.09 | 29,179,400 | — | — |
| 2026-03-19 | $13.28 | $13.28 | 10,157,300 | — | — |
| 2026-03-18 | $13.53 | $13.53 | 10,327,500 | — | — |
| 2026-03-17 | $13.99 | $13.99 | 7,447,400 | — | — |
| 2026-03-16 | $13.50 | $13.50 | 6,702,200 | — | — |
| 2026-03-13 | $13.41 | $13.41 | 9,713,500 | — | — |
| 2026-03-12 | $14.09 | $14.09 | 10,236,900 | — | — |
| 2026-03-11 | $14.15 | $14.15 | 11,972,000 | — | — |
| 2026-03-10 | $14.48 | $14.48 | 16,263,900 | — | — |
| 2026-03-09 | $13.56 | $13.56 | 15,465,200 | — | — |
| 2026-03-06 | $12.93 | $12.93 | 9,778,700 | — | — |
| 2026-03-05 | $13.70 | $13.70 | 11,001,400 | — | — |
| 2026-03-04 | $15.04 | $15.04 | 7,044,300 | — | — |
| 2026-03-03 | $14.56 | $14.56 | 12,025,000 | — | — |
| 2026-03-02 | $15.66 | $15.66 | 7,265,000 | — | — |
| 2026-02-27 | $15.33 | $15.33 | 7,370,200 | — | — |
| 2026-02-26 | $15.38 | $15.38 | 8,551,600 | — | — |
| 2026-02-25 | $15.63 | $15.63 | 8,327,100 | — | — |
| 2026-02-24 | $16.17 | $16.17 | 8,177,700 | — | — |
| 2026-02-23 | $15.97 | $15.97 | 5,172,000 | — | — |
| 2026-02-20 | $16.25 | $16.25 | 8,332,600 | — | — |
| 2026-02-19 | $16.11 | $16.11 | 6,831,900 | — | — |
| 2026-02-18 | $16.00 | $16.00 | 9,386,900 | — | — |
| 2026-02-17 | $15.20 | $15.20 | 8,648,300 | — | — |
| 2026-02-13 | $15.52 | $15.52 | 7,775,000 | — | — |
| 2026-02-12 | $15.21 | $15.21 | 9,278,300 | — | — |
| 2026-02-11 | $15.90 | $15.90 | 10,029,400 | — | — |
| 2026-02-10 | $16.34 | $16.34 | 8,869,500 | — | — |
| 2026-02-09 | $17.10 | $17.10 | 8,988,200 | — | — |
| 2026-02-06 | $16.12 | $16.12 | 10,901,000 | — | — |
| 2026-02-05 | $15.04 | $15.04 | 10,118,400 | — | — |
| 2026-02-04 | $16.10 | $16.10 | 12,187,500 | — | — |
| 2026-02-03 | $17.81 | $17.81 | 13,091,500 | — | — |
| 2026-02-02 | $16.32 | $16.32 | 12,168,800 | — | — |
| 2026-01-30 | $17.24 | $17.24 | 14,897,000 | — | — |
| 2026-01-29 | $18.60 | $18.60 | 18,808,500 | — | — |
| 2026-01-28 | $20.14 | $20.14 | 13,865,500 | — | — |
| 2026-01-27 | $19.20 | $19.20 | 10,979,500 | — | — |
| 2026-01-26 | $18.35 | $18.35 | 12,350,400 | — | — |
| 2026-01-23 | $18.62 | $18.62 | 16,376,400 | — | — |
| 2026-01-22 | $19.86 | $19.86 | 16,661,000 | — | — |
| 2026-01-21 | $18.82 | $18.82 | 13,388,900 | — | — |
| 2026-01-20 | $18.07 | $18.07 | 14,399,400 | — | — |
| 2026-01-16 | $17.87 | $17.87 | 14,355,700 | — | — |
| 2026-01-15 | $17.47 | $17.47 | 15,389,600 | — | — |
| 2026-01-14 | $17.19 | $17.19 | 16,110,400 | — | — |
| 2026-01-13 | $15.55 | $15.55 | 7,170,800 | — | — |
| 2026-01-12 | $15.95 | $15.95 | 9,295,400 | — | — |
| 2026-01-09 | $14.76 | $14.76 | 9,728,700 | — | — |
| 2026-01-08 | $14.57 | $14.57 | 6,613,500 | — | — |
| 2026-01-07 | $14.42 | $14.42 | 8,957,600 | — | — |
| 2026-01-06 | $14.54 | $14.54 | 10,755,000 | — | — |
| 2026-01-05 | $13.99 | $13.99 | 10,467,100 | — | — |
| 2026-01-02 | $13.11 | $13.11 | 9,206,800 | — | — |