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
- 2012-03-23 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 | — | — | — | $13.12 | 264,275 |
| 2026-09-03 | — | — | — | $13.07 | 257,062 |
| 2026-09-02 | — | — | — | $13.18 | 265,066 |
| 2026-09-01 | — | — | — | $13.06 | 365,266 |
| 2026-08-31 | — | — | — | $13.46 | 224,463 |
| 2026-08-28 | — | — | — | $13.62 | 243,467 |
| 2026-08-27 | $13.47 | $14.93 | 3,493,700 | $13.90 | 267,782 |
| 2026-08-26 | $14.08 | $15.60 | 4,849,700 | $14.18 | 279,281 |
| 2026-08-25 | $14.16 | $15.69 | 11,656,500 | $14.09 | 539,750 |
| 2026-08-24 | $14.32 | $15.87 | 3,262,200 | $14.49 | 336,639 |
| 2026-08-21 | $14.53 | $16.10 | 2,442,600 | $14.36 | 315,753 |
| 2026-08-20 | $14.30 | $15.85 | 2,336,400 | $14.05 | 275,473 |
| 2026-08-19 | $14.45 | $16.01 | 1,297,300 | $14.30 | 101,667 |
| 2026-08-18 | $14.21 | $15.75 | 1,657,800 | $14.15 | 124,733 |
| 2026-08-17 | $14.04 | $15.56 | 1,667,100 | $14.17 | 128,983 |
| 2026-08-14 | $14.18 | $15.71 | 1,283,000 | $14.19 | 100,083 |
| 2026-08-13 | $14.16 | $15.69 | 1,836,400 | $14.47 | 168,113 |
| 2026-08-12 | $14.45 | $16.01 | 2,382,700 | $14.96 | 296,619 |
| 2026-08-11 | $14.99 | $16.61 | 1,648,000 | $15.24 | 126,056 |
| 2026-08-10 | $15.41 | $17.08 | 1,457,200 | $15.67 | 115,031 |
| 2026-08-07 | $15.68 | $17.38 | 1,307,000 | $15.57 | 138,724 |
| 2026-08-06 | $15.41 | $17.08 | 1,569,800 | $15.55 | 129,052 |
| 2026-08-05 | $15.54 | $17.22 | 3,820,100 | $15.53 | 330,012 |
| 2026-08-04 | $15.59 | $17.28 | 2,581,100 | $15.43 | 294,693 |
| 2026-08-03 | $15.55 | $17.23 | 1,563,500 | $15.41 | 168,066 |
| 2026-07-31 | $15.34 | $17.00 | 1,730,700 | $15.14 | 177,245 |
| 2026-07-30 | $15.19 | $16.83 | 1,334,600 | $15.03 | 130,013 |
| 2026-07-29 | $15.11 | $16.75 | 1,525,000 | $14.80 | 146,263 |
| 2026-07-28 | $14.85 | $16.46 | 1,164,700 | $14.74 | 113,519 |
| 2026-07-27 | $14.74 | $16.34 | 1,310,800 | $14.52 | 157,836 |
| 2026-07-24 | $14.25 | $15.79 | 1,198,600 | $14.46 | 125,868 |
| 2026-07-23 | $14.41 | $15.97 | 1,072,200 | $14.65 | 91,319 |
| 2026-07-22 | $14.68 | $16.27 | 1,705,600 | $14.69 | 205,276 |
| 2026-07-21 | $14.69 | $16.28 | 2,223,400 | $14.50 | 247,669 |
| 2026-07-20 | $14.60 | $16.18 | 1,701,800 | $14.74 | 174,034 |
| 2026-07-17 | $14.50 | $16.07 | 2,232,200 | — | — |
| 2026-07-16 | $14.60 | $16.18 | 3,376,000 | — | — |
| 2026-07-15 | $14.23 | $15.77 | 2,765,100 | — | — |
| 2026-07-14 | $13.86 | $15.36 | 1,842,700 | — | — |
| 2026-07-13 | $13.92 | $15.43 | 1,811,700 | — | — |
| 2026-07-10 | $13.94 | $15.45 | 1,826,700 | — | — |
| 2026-07-09 | $13.85 | $15.35 | 1,704,100 | — | — |
| 2026-07-08 | $13.73 | $15.22 | 2,064,500 | — | — |
| 2026-07-07 | $13.54 | $15.01 | 2,110,300 | — | — |
| 2026-07-06 | $13.33 | $14.77 | 3,168,000 | — | — |
| 2026-07-02 | $13.26 | $14.69 | 2,735,400 | — | — |
| 2026-07-01 | $13.56 | $15.03 | 4,175,900 | — | — |
| 2026-06-30 | $13.26 | $14.69 | 3,680,300 | — | — |
| 2026-06-29 | $12.97 | $14.37 | 4,050,500 | — | — |
| 2026-06-26 | $13.14 | $14.56 | 2,005,400 | — | — |
| 2026-06-25 | $12.92 | $14.32 | 2,932,600 | — | — |
| 2026-06-24 | $13.40 | $14.85 | 3,037,700 | — | — |
| 2026-06-23 | $13.17 | $14.60 | 2,007,100 | — | — |
| 2026-06-22 | $13.24 | $14.67 | 1,729,400 | — | — |
| 2026-06-18 | $13.33 | $14.77 | 3,056,100 | — | — |
| 2026-06-17 | $13.37 | $14.82 | 2,511,200 | — | — |
| 2026-06-16 | $13.68 | $15.16 | 2,262,200 | — | — |
| 2026-06-15 | $13.87 | $15.37 | 1,901,800 | — | — |
| 2026-06-12 | $13.92 | $15.43 | 2,888,300 | — | — |
| 2026-06-11 | $13.89 | $15.39 | 3,332,700 | — | — |
| 2026-06-10 | $13.71 | $15.19 | 2,348,700 | — | — |
| 2026-06-09 | $13.57 | $15.04 | 2,951,200 | — | — |
| 2026-06-08 | $13.70 | $15.18 | 2,413,100 | — | — |
| 2026-06-05 | $13.53 | $14.99 | 2,859,000 | — | — |
| 2026-06-04 | $13.85 | $15.35 | 2,638,600 | — | — |
| 2026-06-03 | $14.21 | $15.75 | 2,424,900 | — | — |
| 2026-06-02 | $14.50 | $16.07 | 2,235,500 | — | — |
| 2026-06-01 | $14.50 | $16.07 | 2,500,900 | — | — |
| 2026-05-29 | $14.22 | $15.76 | 7,834,900 | — | — |
| 2026-05-28 | $14.51 | $16.08 | 2,386,400 | — | — |
| 2026-05-27 | $14.44 | $16.00 | 1,889,900 | — | — |
| 2026-05-26 | $14.73 | $16.32 | 2,961,400 | — | — |
| 2026-05-22 | $14.41 | $15.97 | 4,289,200 | — | — |
| 2026-05-21 | $14.52 | $16.09 | 6,080,500 | — | — |
| 2026-05-20 | $14.22 | $15.76 | 3,086,400 | — | — |
| 2026-05-19 | $14.11 | $15.64 | 2,053,700 | — | — |
| 2026-05-18 | $13.94 | $15.45 | 2,228,800 | — | — |
| 2026-05-15 | $13.96 | $15.47 | 1,912,100 | — | — |
| 2026-05-14 | $14.15 | $15.68 | 1,517,300 | — | — |
| 2026-05-13 | $14.99 | $16.61 | 2,832,700 | — | — |
| 2026-05-12 | $14.57 | $16.15 | 3,055,900 | — | — |
| 2026-05-11 | $14.64 | $16.22 | 3,619,900 | — | — |
| 2026-05-08 | $14.46 | $16.02 | 1,603,400 | — | — |
| 2026-05-07 | $14.54 | $16.11 | 2,258,000 | — | — |
| 2026-05-06 | $14.73 | $16.32 | 3,156,400 | — | — |
| 2026-05-05 | $14.12 | $15.65 | 964,500 | — | — |
| 2026-05-04 | $14.27 | $15.81 | 1,192,400 | — | — |
| 2026-05-01 | $14.52 | $16.09 | 1,384,200 | — | — |
| 2026-04-30 | $14.39 | $15.95 | 1,550,600 | — | — |
| 2026-04-29 | $14.14 | $15.67 | 1,326,500 | — | — |
| 2026-04-28 | $14.13 | $15.66 | 1,493,700 | — | — |
| 2026-04-27 | $14.44 | $16.00 | 1,718,800 | — | — |
| 2026-04-24 | $14.36 | $15.91 | 1,204,000 | — | — |
| 2026-04-23 | $14.25 | $15.79 | 2,110,800 | — | — |
| 2026-04-22 | $14.63 | $16.21 | 2,032,800 | — | — |
| 2026-04-21 | $14.74 | $16.34 | 1,828,400 | — | — |
| 2026-04-20 | $15.32 | $16.98 | 1,400,500 | — | — |
| 2026-04-17 | $15.59 | $17.28 | 1,439,100 | — | — |
| 2026-04-16 | $15.30 | $16.96 | 1,443,000 | — | — |
| 2026-04-15 | $15.10 | $16.73 | 1,636,300 | — | — |
| 2026-04-14 | $14.87 | $16.48 | 1,462,600 | — | — |
| 2026-04-13 | $14.82 | $16.42 | 2,116,700 | — | — |
| 2026-04-10 | $15.07 | $16.70 | 1,872,400 | — | — |
| 2026-04-09 | $15.55 | $16.55 | 1,939,700 | — | — |
| 2026-04-08 | $15.44 | $16.43 | 2,621,500 | — | — |
| 2026-04-07 | $14.98 | $15.94 | 1,926,200 | — | — |
| 2026-04-06 | $15.02 | $15.98 | 2,419,200 | — | — |
| 2026-04-02 | $15.00 | $15.96 | 3,466,400 | — | — |
| 2026-04-01 | $15.02 | $15.98 | 3,878,200 | — | — |
| 2026-03-31 | $15.72 | $16.73 | 4,268,900 | — | — |
| 2026-03-30 | $16.00 | $17.02 | 3,082,300 | — | — |
| 2026-03-27 | $16.11 | $17.14 | 2,089,700 | — | — |
| 2026-03-26 | $16.18 | $17.22 | 4,814,900 | — | — |
| 2026-03-25 | $16.17 | $17.21 | 2,225,900 | — | — |
| 2026-03-24 | $15.51 | $16.50 | 1,951,600 | — | — |
| 2026-03-23 | $15.62 | $16.62 | 1,935,900 | — | — |
| 2026-03-20 | $15.39 | $16.38 | 2,436,600 | — | — |
| 2026-03-19 | $15.63 | $16.63 | 1,755,100 | — | — |
| 2026-03-18 | $15.46 | $16.45 | 1,696,500 | — | — |
| 2026-03-17 | $15.90 | $16.92 | 1,203,200 | — | — |
| 2026-03-16 | $15.93 | $16.95 | 1,996,300 | — | — |
| 2026-03-13 | $16.00 | $17.02 | 1,176,200 | — | — |
| 2026-03-12 | $15.70 | $16.71 | 1,659,700 | — | — |
| 2026-03-11 | $15.94 | $16.96 | 1,384,300 | — | — |
| 2026-03-10 | $16.43 | $17.48 | 2,296,000 | — | — |
| 2026-03-09 | $16.27 | $17.31 | 2,975,800 | — | — |
| 2026-03-06 | $15.95 | $16.97 | 1,833,500 | — | — |
| 2026-03-05 | $15.97 | $16.99 | 2,070,200 | — | — |
| 2026-03-04 | $15.80 | $16.81 | 2,981,200 | — | — |
| 2026-03-03 | $15.67 | $16.67 | 3,548,200 | — | — |
| 2026-03-02 | $16.79 | $17.87 | 1,692,000 | — | — |
| 2026-02-27 | $17.42 | $18.54 | 3,633,000 | — | — |
| 2026-02-26 | $18.12 | $19.28 | 2,505,400 | — | — |
| 2026-02-25 | $17.75 | $18.89 | 2,010,400 | — | — |
| 2026-02-24 | $17.42 | $18.54 | 1,249,000 | — | — |
| 2026-02-23 | $16.98 | $18.07 | 1,576,900 | — | — |
| 2026-02-20 | $17.70 | $18.83 | 980,300 | — | — |
| 2026-02-19 | $17.48 | $18.60 | 819,400 | — | — |
| 2026-02-18 | $17.45 | $18.57 | 971,800 | — | — |
| 2026-02-17 | $17.59 | $18.72 | 1,623,800 | — | — |
| 2026-02-13 | $17.54 | $18.66 | 937,400 | — | — |
| 2026-02-12 | $17.29 | $18.40 | 1,484,700 | — | — |
| 2026-02-11 | $17.56 | $18.68 | 1,970,000 | — | — |
| 2026-02-10 | $17.55 | $18.67 | 1,805,700 | — | — |
| 2026-02-09 | $17.93 | $19.08 | 2,426,600 | — | — |
| 2026-02-06 | $17.96 | $19.11 | 2,254,000 | — | — |
| 2026-02-05 | $17.31 | $18.42 | 2,630,900 | — | — |
| 2026-02-04 | $16.76 | $17.83 | 1,374,500 | — | — |
| 2026-02-03 | $17.17 | $18.27 | 1,556,800 | — | — |
| 2026-02-02 | $17.24 | $18.34 | 2,264,800 | — | — |
| 2026-01-30 | $17.11 | $18.21 | 1,512,600 | — | — |
| 2026-01-29 | $17.50 | $18.62 | 1,847,600 | — | — |
| 2026-01-28 | $17.67 | $18.80 | 2,076,000 | — | — |
| 2026-01-27 | $17.62 | $18.75 | 2,144,800 | — | — |
| 2026-01-26 | $17.37 | $18.48 | 1,113,300 | — | — |
| 2026-01-23 | $17.46 | $18.58 | 1,178,900 | — | — |
| 2026-01-22 | $17.42 | $18.54 | 2,677,600 | — | — |
| 2026-01-21 | $17.24 | $18.34 | 2,804,400 | — | — |
| 2026-01-20 | $17.19 | $18.29 | 4,267,200 | — | — |
| 2026-01-16 | $16.71 | $17.78 | 3,799,000 | — | — |
| 2026-01-15 | $18.22 | $19.39 | 4,318,400 | — | — |
| 2026-01-14 | $18.45 | $19.63 | 2,590,400 | — | — |
| 2026-01-13 | $18.58 | $19.77 | 2,681,300 | — | — |
| 2026-01-12 | $18.56 | $19.75 | 1,666,900 | — | — |
| 2026-01-09 | $17.91 | $19.06 | 1,723,600 | — | — |
| 2026-01-08 | $18.35 | $19.52 | 1,531,300 | — | — |
| 2026-01-07 | $17.84 | $18.98 | 1,653,300 | — | — |
| 2026-01-06 | $17.93 | $19.08 | 3,484,100 | — | — |
| 2026-01-05 | $17.86 | $19.00 | 2,759,700 | — | — |
| 2026-01-02 | $17.71 | $18.84 | 2,249,200 | — | — |