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
- 2010-09-14 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 | — | — | — | $12.89 | 81,372 |
| 2026-09-03 | — | — | — | $13.19 | 109,179 |
| 2026-09-02 | — | — | — | $13.08 | 68,729 |
| 2026-09-01 | — | — | — | $13.19 | 120,667 |
| 2026-08-31 | — | — | — | $12.94 | 77,097 |
| 2026-08-28 | — | — | — | $12.67 | 91,793 |
| 2026-08-27 | $12.71 | $25.66 | 1,236,800 | $12.38 | 119,263 |
| 2026-08-26 | $12.26 | $24.76 | 1,388,600 | $11.94 | 91,735 |
| 2026-08-25 | $12.20 | $24.63 | 1,070,000 | $12.20 | 69,035 |
| 2026-08-24 | $12.54 | $25.32 | 878,300 | $12.50 | 64,402 |
| 2026-08-21 | $12.73 | $25.70 | 1,040,400 | $12.91 | 61,072 |
| 2026-08-20 | $12.84 | $25.93 | 1,754,900 | $12.83 | 157,624 |
| 2026-08-19 | $12.56 | $25.36 | 2,055,300 | $12.48 | 135,574 |
| 2026-08-18 | $12.23 | $24.69 | 1,848,300 | $12.04 | 132,377 |
| 2026-08-17 | $11.88 | $23.99 | 932,500 | $11.43 | 63,321 |
| 2026-08-14 | $11.34 | $22.90 | 775,000 | $11.42 | 68,775 |
| 2026-08-13 | $11.23 | $22.68 | 812,400 | $11.05 | 78,837 |
| 2026-08-12 | $11.30 | $22.82 | 700,600 | $11.29 | 40,436 |
| 2026-08-11 | $11.35 | $22.92 | 945,300 | $11.38 | 58,196 |
| 2026-08-10 | $11.46 | $23.14 | 1,434,500 | $11.13 | 82,639 |
| 2026-08-07 | $10.86 | $21.93 | 1,437,000 | $10.90 | 87,335 |
| 2026-08-06 | $10.97 | $22.15 | 993,300 | $10.84 | 66,249 |
| 2026-08-05 | $10.56 | $21.32 | 1,111,100 | $11.07 | 77,590 |
| 2026-08-04 | $11.04 | $22.29 | 1,786,900 | $11.24 | 128,021 |
| 2026-08-03 | $11.55 | $23.32 | 1,134,800 | $11.40 | 73,530 |
| 2026-07-31 | $11.92 | $24.07 | 3,031,700 | $11.62 | 174,808 |
| 2026-07-30 | $11.50 | $23.22 | 1,900,200 | $11.12 | 93,500 |
| 2026-07-29 | $10.81 | $21.83 | 1,818,500 | $10.89 | 140,418 |
| 2026-07-28 | $10.36 | $20.92 | 1,427,200 | $10.52 | 114,959 |
| 2026-07-27 | $10.58 | $21.36 | 1,762,000 | $10.86 | 129,784 |
| 2026-07-24 | $11.26 | $22.74 | 3,345,100 | $11.15 | 124,393 |
| 2026-07-23 | $11.24 | $22.70 | 3,478,600 | $11.36 | 213,029 |
| 2026-07-22 | $11.03 | $22.27 | 2,382,000 | $10.60 | 155,664 |
| 2026-07-21 | $10.20 | $20.60 | 1,312,400 | $9.90 | 58,102 |
| 2026-07-20 | $9.74 | $19.67 | 840,700 | $9.73 | 57,193 |
| 2026-07-17 | $9.83 | $19.85 | 1,467,700 | — | — |
| 2026-07-16 | $9.67 | $19.53 | 772,100 | — | — |
| 2026-07-15 | $9.79 | $19.77 | 865,500 | — | — |
| 2026-07-14 | $9.82 | $19.83 | 936,800 | — | — |
| 2026-07-13 | $9.76 | $19.71 | 1,067,200 | — | — |
| 2026-07-10 | $9.40 | $18.98 | 825,000 | — | — |
| 2026-07-09 | $9.47 | $19.12 | 1,397,000 | — | — |
| 2026-07-08 | $9.52 | $19.22 | 1,597,600 | — | — |
| 2026-07-07 | $9.05 | $18.27 | 1,334,900 | — | — |
| 2026-07-06 | $8.74 | $17.65 | 1,017,400 | — | — |
| 2026-07-02 | $8.99 | $18.15 | 1,731,800 | — | — |
| 2026-07-01 | $9.08 | $18.33 | 887,900 | — | — |
| 2026-06-30 | $9.37 | $18.92 | 1,608,400 | — | — |
| 2026-06-29 | $9.22 | $18.62 | 1,050,900 | — | — |
| 2026-06-26 | $9.30 | $18.78 | 1,039,200 | — | — |
| 2026-06-25 | $9.42 | $19.02 | 1,141,000 | — | — |
| 2026-06-24 | $9.42 | $19.02 | 1,629,300 | — | — |
| 2026-06-23 | $9.84 | $19.87 | 1,560,900 | — | — |
| 2026-06-22 | $9.87 | $19.93 | 899,800 | — | — |
| 2026-06-18 | $9.83 | $19.85 | 1,903,300 | — | — |
| 2026-06-17 | $10.18 | $20.56 | 1,480,500 | — | — |
| 2026-06-16 | $10.36 | $20.92 | 2,056,100 | — | — |
| 2026-06-15 | $10.56 | $21.32 | 2,598,300 | — | — |
| 2026-06-12 | $11.15 | $22.32 | 1,607,700 | — | — |
| 2026-06-11 | $11.21 | $22.44 | 1,272,700 | — | — |
| 2026-06-10 | $11.38 | $22.78 | 870,200 | — | — |
| 2026-06-09 | $11.12 | $22.26 | 1,541,800 | — | — |
| 2026-06-08 | $11.62 | $23.26 | 1,719,800 | — | — |
| 2026-06-05 | $11.34 | $22.70 | 1,298,600 | — | — |
| 2026-06-04 | $11.98 | $23.98 | 887,200 | — | — |
| 2026-06-03 | $11.94 | $23.90 | 1,730,800 | — | — |
| 2026-06-02 | $11.73 | $23.48 | 780,500 | — | — |
| 2026-06-01 | $11.65 | $23.32 | 1,186,900 | — | — |
| 2026-05-29 | $11.13 | $22.28 | 3,187,200 | — | — |
| 2026-05-28 | $11.38 | $22.78 | 1,351,700 | — | — |
| 2026-05-27 | $11.35 | $22.72 | 1,491,700 | — | — |
| 2026-05-26 | $11.84 | $23.70 | 1,402,900 | — | — |
| 2026-05-22 | $12.30 | $24.62 | 1,341,900 | — | — |
| 2026-05-21 | $12.30 | $24.62 | 1,391,800 | — | — |
| 2026-05-20 | $12.60 | $25.22 | 2,064,500 | — | — |
| 2026-05-19 | $13.20 | $26.42 | 1,665,000 | — | — |
| 2026-05-18 | $12.98 | $25.98 | 1,205,500 | — | — |
| 2026-05-15 | $12.80 | $25.62 | 1,058,200 | — | — |
| 2026-05-14 | $12.58 | $25.18 | 953,200 | — | — |
| 2026-05-13 | $12.53 | $25.08 | 1,143,900 | — | — |
| 2026-05-12 | $12.47 | $24.96 | 1,714,200 | — | — |
| 2026-05-11 | $12.24 | $24.50 | 1,360,900 | — | — |
| 2026-05-08 | $11.79 | $23.60 | 1,677,900 | — | — |
| 2026-05-07 | $11.86 | $23.74 | 1,912,100 | — | — |
| 2026-05-06 | $11.87 | $23.76 | 3,242,300 | — | — |
| 2026-05-05 | $13.63 | $27.28 | 1,951,200 | — | — |
| 2026-05-04 | $13.50 | $27.02 | 1,364,800 | — | — |
| 2026-05-01 | $13.20 | $26.42 | 1,220,700 | — | — |
| 2026-04-30 | $13.47 | $26.96 | 1,244,900 | — | — |
| 2026-04-29 | $13.46 | $26.94 | 1,446,400 | — | — |
| 2026-04-28 | $13.05 | $26.12 | 1,704,000 | — | — |
| 2026-04-27 | $12.61 | $25.24 | 1,077,600 | — | — |
| 2026-04-24 | $12.35 | $24.72 | 1,203,800 | — | — |
| 2026-04-23 | $12.46 | $24.94 | 1,565,400 | — | — |
| 2026-04-22 | $12.26 | $24.54 | 960,000 | — | — |
| 2026-04-21 | $12.03 | $24.08 | 2,039,800 | — | — |
| 2026-04-20 | $11.69 | $23.40 | 1,576,700 | — | — |
| 2026-04-17 | $11.48 | $22.98 | 2,358,200 | — | — |
| 2026-04-16 | $12.46 | $24.94 | 1,206,400 | — | — |
| 2026-04-15 | $12.28 | $24.58 | 1,107,800 | — | — |
| 2026-04-14 | $12.53 | $25.08 | 1,319,500 | — | — |
| 2026-04-13 | $12.93 | $25.88 | 1,413,700 | — | — |
| 2026-04-10 | $12.40 | $24.82 | 1,516,600 | — | — |
| 2026-04-09 | $12.44 | $24.90 | 2,066,900 | — | — |
| 2026-04-08 | $13.01 | $26.04 | 3,330,500 | — | — |
| 2026-04-07 | $14.02 | $28.06 | 2,023,700 | — | — |
| 2026-04-06 | $13.75 | $27.52 | 2,097,700 | — | — |
| 2026-04-02 | $13.38 | $26.78 | 1,953,700 | — | — |
| 2026-04-01 | $12.89 | $25.80 | 2,786,300 | — | — |
| 2026-03-31 | $13.78 | $27.58 | 4,087,100 | — | — |
| 2026-03-30 | $13.61 | $27.24 | 3,429,900 | — | — |
| 2026-03-27 | $13.91 | $27.84 | 2,689,000 | — | — |
| 2026-03-26 | $13.29 | $26.60 | 2,205,900 | — | — |
| 2026-03-25 | $13.22 | $26.46 | 2,109,400 | — | — |
| 2026-03-24 | $13.36 | $26.74 | 3,593,900 | — | — |
| 2026-03-23 | $13.04 | $26.10 | 5,051,100 | — | — |
| 2026-03-20 | $13.89 | $27.80 | 4,864,000 | — | — |
| 2026-03-19 | $14.42 | $28.86 | 11,708,300 | — | — |
| 2026-03-18 | $12.61 | $25.24 | 2,700,100 | — | — |
| 2026-03-17 | $12.27 | $24.56 | 2,020,700 | — | — |
| 2026-03-16 | $11.96 | $23.94 | 2,004,400 | — | — |
| 2026-03-13 | $11.79 | $23.60 | 1,833,000 | — | — |
| 2026-03-12 | $11.88 | $23.58 | 2,419,000 | — | — |
| 2026-03-11 | $11.63 | $23.08 | 1,610,100 | — | — |
| 2026-03-10 | $11.50 | $22.83 | 2,560,600 | — | — |
| 2026-03-09 | $11.41 | $22.65 | 3,681,500 | — | — |
| 2026-03-06 | $11.32 | $22.47 | 2,184,400 | — | — |
| 2026-03-05 | $11.35 | $22.53 | 3,350,800 | — | — |
| 2026-03-04 | $11.55 | $22.93 | 2,903,700 | — | — |
| 2026-03-03 | $11.43 | $22.69 | 5,020,100 | — | — |
| 2026-03-02 | $11.36 | $22.55 | 4,964,700 | — | — |
| 2026-02-27 | $10.77 | $21.38 | 1,435,500 | — | — |
| 2026-02-26 | $10.62 | $21.08 | 1,723,700 | — | — |
| 2026-02-25 | $10.47 | $20.78 | 1,198,600 | — | — |
| 2026-02-24 | $10.53 | $20.90 | 1,132,800 | — | — |
| 2026-02-23 | $10.61 | $21.06 | 1,155,800 | — | — |
| 2026-02-20 | $10.60 | $21.04 | 1,254,300 | — | — |
| 2026-02-19 | $10.54 | $20.92 | 2,095,600 | — | — |
| 2026-02-18 | $10.32 | $20.48 | 1,453,500 | — | — |
| 2026-02-17 | $9.95 | $19.75 | 1,690,900 | — | — |
| 2026-02-13 | $10.03 | $19.91 | 2,168,600 | — | — |
| 2026-02-12 | $9.99 | $19.83 | 2,358,100 | — | — |
| 2026-02-11 | $10.52 | $20.88 | 1,514,900 | — | — |
| 2026-02-10 | $10.33 | $20.50 | 896,400 | — | — |
| 2026-02-09 | $10.40 | $20.64 | 1,221,000 | — | — |
| 2026-02-06 | $10.21 | $20.27 | 1,988,900 | — | — |
| 2026-02-05 | $9.72 | $19.29 | 2,295,000 | — | — |
| 2026-02-04 | $10.19 | $20.23 | 3,587,000 | — | — |
| 2026-02-03 | $10.01 | $19.87 | 3,288,800 | — | — |
| 2026-02-02 | $9.42 | $18.70 | 2,721,200 | — | — |
| 2026-01-30 | $9.68 | $19.21 | 2,251,800 | — | — |
| 2026-01-29 | $9.87 | $19.59 | 2,053,800 | — | — |
| 2026-01-28 | $9.69 | $19.23 | 1,717,200 | — | — |
| 2026-01-27 | $9.69 | $19.23 | 1,421,600 | — | — |
| 2026-01-26 | $9.44 | $18.74 | 1,267,000 | — | — |
| 2026-01-23 | $9.28 | $18.42 | 1,630,600 | — | — |
| 2026-01-22 | $9.04 | $17.94 | 2,064,800 | — | — |
| 2026-01-21 | $9.42 | $18.70 | 2,787,900 | — | — |
| 2026-01-20 | $8.83 | $17.53 | 1,454,400 | — | — |
| 2026-01-16 | $8.71 | $17.29 | 1,115,200 | — | — |
| 2026-01-15 | $8.53 | $16.93 | 1,211,100 | — | — |
| 2026-01-14 | $8.82 | $17.51 | 1,788,500 | — | — |
| 2026-01-13 | $8.57 | $17.01 | 1,679,000 | — | — |
| 2026-01-12 | $8.37 | $16.61 | 1,130,900 | — | — |
| 2026-01-09 | $8.25 | $16.38 | 785,800 | — | — |
| 2026-01-08 | $8.13 | $16.14 | 1,438,700 | — | — |
| 2026-01-07 | $7.83 | $15.54 | 1,447,700 | — | — |
| 2026-01-06 | $8.01 | $15.90 | 2,235,600 | — | — |
| 2026-01-05 | $8.15 | $16.18 | 3,278,400 | — | — |
| 2026-01-02 | $8.54 | $16.95 | 1,237,000 | — | — |