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
- 2011-09-19 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 | — | — | — | $11.53 | 18,379 |
| 2026-09-03 | — | — | — | $11.27 | 3,960 |
| 2026-09-02 | — | — | — | $11.57 | 11,947 |
| 2026-09-01 | — | — | — | $11.45 | 31,892 |
| 2026-08-31 | — | — | — | $11.31 | 9,243 |
| 2026-08-28 | — | — | — | $11.28 | 5,492 |
| 2026-08-27 | $11.47 | $11.47 | 436,300 | $11.31 | 11,152 |
| 2026-08-26 | $11.23 | $11.23 | 233,100 | $11.33 | 7,329 |
| 2026-08-25 | $11.11 | $11.11 | 143,500 | $11.08 | 741 |
| 2026-08-24 | $11.25 | $11.25 | 283,700 | $11.10 | 10,431 |
| 2026-08-21 | $11.21 | $11.21 | 304,900 | $11.11 | 19,195 |
| 2026-08-20 | $11.19 | $11.19 | 281,400 | $11.36 | 11,494 |
| 2026-08-19 | $11.24 | $11.24 | 223,600 | $11.19 | 7,352 |
| 2026-08-18 | $11.18 | $11.18 | 414,700 | $11.04 | 11,861 |
| 2026-08-17 | $10.93 | $10.93 | 194,500 | $10.75 | 10,036 |
| 2026-08-14 | $10.76 | $10.76 | 113,700 | $10.76 | 3,858 |
| 2026-08-13 | $10.84 | $10.84 | 176,500 | $10.72 | 9,868 |
| 2026-08-12 | $10.69 | $10.69 | 426,200 | $10.86 | 25,039 |
| 2026-08-11 | $10.83 | $10.83 | 213,500 | $10.82 | 10,002 |
| 2026-08-10 | $10.70 | $10.70 | 286,600 | $10.65 | 8,631 |
| 2026-08-07 | $10.65 | $10.65 | 628,300 | $10.36 | 23,586 |
| 2026-08-06 | $10.20 | $10.20 | 263,000 | $10.01 | 15,090 |
| 2026-08-05 | $9.97 | $9.97 | 842,300 | $9.99 | 7,276 |
| 2026-08-04 | $9.91 | $9.91 | 286,600 | $9.89 | 16,791 |
| 2026-08-03 | $9.84 | $9.84 | 192,600 | $9.82 | 5,527 |
| 2026-07-31 | $9.62 | $9.62 | 212,600 | $9.63 | 9,855 |
| 2026-07-30 | $9.53 | $9.53 | 172,700 | $9.56 | 18,085 |
| 2026-07-29 | $9.55 | $9.55 | 74,300 | $9.66 | 6,871 |
| 2026-07-28 | $9.57 | $9.57 | 96,100 | $9.58 | 1,315 |
| 2026-07-27 | $9.61 | $9.61 | 216,300 | $9.58 | 3,036 |
| 2026-07-24 | $9.71 | $9.71 | 68,500 | $9.63 | 2,062 |
| 2026-07-23 | $9.66 | $9.66 | 209,500 | $9.68 | 8,805 |
| 2026-07-22 | $9.72 | $9.72 | 108,200 | $9.71 | 21,512 |
| 2026-07-21 | $9.80 | $9.80 | 103,800 | $9.76 | 3,200 |
| 2026-07-20 | $9.77 | $9.77 | 103,600 | $9.74 | 1,495 |
| 2026-07-17 | $9.74 | $9.74 | 165,800 | — | — |
| 2026-07-16 | $9.53 | $9.53 | 262,900 | — | — |
| 2026-07-15 | $9.81 | $9.81 | 129,700 | — | — |
| 2026-07-14 | $9.84 | $9.84 | 246,300 | — | — |
| 2026-07-13 | $9.75 | $9.75 | 359,900 | — | — |
| 2026-07-10 | $9.81 | $9.81 | 168,000 | — | — |
| 2026-07-09 | $9.97 | $9.97 | 121,800 | — | — |
| 2026-07-08 | $9.94 | $9.94 | 140,600 | — | — |
| 2026-07-07 | $9.94 | $9.94 | 151,300 | — | — |
| 2026-07-06 | $9.94 | $9.94 | 249,400 | — | — |
| 2026-07-02 | $9.77 | $9.77 | 201,700 | — | — |
| 2026-07-01 | $9.85 | $9.85 | 569,700 | — | — |
| 2026-06-30 | $9.79 | $9.79 | 194,300 | — | — |
| 2026-06-29 | $9.79 | $9.79 | 224,500 | — | — |
| 2026-06-26 | $9.62 | $9.62 | 255,300 | — | — |
| 2026-06-25 | $9.34 | $9.34 | 185,400 | — | — |
| 2026-06-24 | $9.30 | $9.30 | 363,700 | — | — |
| 2026-06-23 | $9.24 | $9.24 | 491,900 | — | — |
| 2026-06-22 | $9.19 | $9.19 | 283,700 | — | — |
| 2026-06-18 | $9.35 | $9.35 | 201,800 | — | — |
| 2026-06-17 | $9.50 | $9.50 | 166,000 | — | — |
| 2026-06-16 | $9.43 | $9.43 | 165,600 | — | — |
| 2026-06-15 | $9.32 | $9.32 | 318,200 | — | — |
| 2026-06-12 | $9.39 | $9.39 | 372,300 | — | — |
| 2026-06-11 | $9.44 | $9.44 | 291,900 | — | — |
| 2026-06-10 | $9.46 | $9.46 | 172,200 | — | — |
| 2026-06-09 | $9.58 | $9.58 | 287,300 | — | — |
| 2026-06-08 | $9.64 | $9.64 | 189,900 | — | — |
| 2026-06-05 | $9.64 | $9.64 | 360,300 | — | — |
| 2026-06-04 | $9.70 | $9.70 | 146,800 | — | — |
| 2026-06-03 | $9.68 | $9.68 | 330,900 | — | — |
| 2026-06-02 | $9.78 | $9.78 | 265,400 | — | — |
| 2026-06-01 | $9.76 | $9.76 | 433,700 | — | — |
| 2026-05-29 | $9.56 | $9.56 | 621,600 | — | — |
| 2026-05-28 | $9.47 | $9.47 | 513,700 | — | — |
| 2026-05-27 | $9.59 | $9.59 | 747,900 | — | — |
| 2026-05-26 | $9.80 | $9.80 | 291,300 | — | — |
| 2026-05-22 | $9.90 | $9.90 | 197,400 | — | — |
| 2026-05-21 | $10.05 | $10.05 | 646,600 | — | — |
| 2026-05-20 | $9.98 | $9.98 | 543,300 | — | — |
| 2026-05-19 | $10.10 | $10.10 | 613,100 | — | — |
| 2026-05-18 | $9.93 | $9.93 | 290,100 | — | — |
| 2026-05-15 | $9.98 | $9.98 | 709,800 | — | — |
| 2026-05-14 | $10.10 | $10.10 | 511,000 | — | — |
| 2026-05-13 | $10.28 | $10.28 | 369,000 | — | — |
| 2026-05-12 | $10.07 | $10.07 | 374,900 | — | — |
| 2026-05-11 | $10.05 | $10.05 | 494,400 | — | — |
| 2026-05-08 | $9.86 | $9.86 | 555,500 | — | — |
| 2026-05-07 | $9.80 | $9.80 | 717,300 | — | — |
| 2026-05-06 | $9.97 | $9.97 | 1,102,700 | — | — |
| 2026-05-05 | $10.28 | $10.28 | 628,600 | — | — |
| 2026-05-04 | $10.25 | $10.25 | 1,884,700 | — | — |
| 2026-05-01 | $10.05 | $10.05 | 529,800 | — | — |
| 2026-04-30 | $9.81 | $9.81 | 2,098,700 | — | — |
| 2026-04-29 | $9.91 | $9.91 | 1,727,800 | — | — |
| 2026-04-28 | $9.56 | $9.56 | 427,600 | — | — |
| 2026-04-27 | $9.39 | $9.39 | 778,400 | — | — |
| 2026-04-24 | $9.46 | $9.46 | 669,400 | — | — |
| 2026-04-23 | $9.34 | $9.34 | 742,000 | — | — |
| 2026-04-22 | $9.28 | $9.28 | 223,500 | — | — |
| 2026-04-21 | $9.22 | $9.22 | 303,700 | — | — |
| 2026-04-20 | $9.13 | $9.13 | 265,900 | — | — |
| 2026-04-17 | $9.07 | $9.07 | 491,500 | — | — |
| 2026-04-16 | $9.28 | $9.28 | 242,900 | — | — |
| 2026-04-15 | $9.17 | $9.17 | 337,600 | — | — |
| 2026-04-14 | $9.46 | $9.46 | 554,000 | — | — |
| 2026-04-13 | $9.26 | $9.26 | 453,400 | — | — |
| 2026-04-10 | $9.33 | $9.33 | 1,020,100 | — | — |
| 2026-04-09 | $9.46 | $9.46 | 2,989,200 | — | — |
| 2026-04-08 | $9.70 | $9.70 | 666,000 | — | — |
| 2026-04-07 | $9.87 | $9.87 | 1,341,800 | — | — |
| 2026-04-06 | $10.15 | $10.15 | 441,000 | — | — |
| 2026-04-02 | $10.14 | $10.14 | 837,400 | — | — |
| 2026-04-01 | $10.28 | $10.28 | 2,101,200 | — | — |
| 2026-03-31 | $10.44 | $10.44 | 2,061,600 | — | — |
| 2026-03-30 | $10.48 | $10.48 | 1,094,000 | — | — |
| 2026-03-27 | $10.62 | $10.62 | 725,600 | — | — |
| 2026-03-26 | $10.63 | $10.63 | 567,400 | — | — |
| 2026-03-25 | $10.46 | $10.46 | 626,900 | — | — |
| 2026-03-24 | $10.66 | $10.66 | 748,000 | — | — |
| 2026-03-23 | $10.45 | $10.45 | 823,800 | — | — |
| 2026-03-20 | $10.45 | $10.45 | 724,300 | — | — |
| 2026-03-19 | $10.30 | $10.30 | 946,200 | — | — |
| 2026-03-18 | $9.98 | $9.98 | 323,100 | — | — |
| 2026-03-17 | $9.78 | $9.78 | 135,300 | — | — |
| 2026-03-16 | $9.63 | $9.63 | 286,900 | — | — |
| 2026-03-13 | $9.76 | $9.76 | 369,900 | — | — |
| 2026-03-12 | $9.74 | $9.74 | 264,000 | — | — |
| 2026-03-11 | $9.61 | $9.61 | 188,500 | — | — |
| 2026-03-10 | $9.66 | $9.66 | 534,200 | — | — |
| 2026-03-09 | $9.81 | $9.81 | 666,900 | — | — |
| 2026-03-06 | $9.47 | $9.47 | 299,000 | — | — |
| 2026-03-05 | $9.23 | $9.23 | 167,600 | — | — |
| 2026-03-04 | $9.20 | $9.20 | 89,400 | — | — |
| 2026-03-03 | $9.29 | $9.29 | 164,100 | — | — |
| 2026-03-02 | $9.28 | $9.28 | 126,600 | — | — |
| 2026-02-27 | $9.29 | $9.29 | 191,400 | — | — |
| 2026-02-26 | $9.32 | $9.32 | 158,400 | — | — |
| 2026-02-25 | $9.33 | $9.33 | 156,000 | — | — |
| 2026-02-24 | $9.33 | $9.33 | 118,300 | — | — |
| 2026-02-23 | $9.34 | $9.34 | 182,800 | — | — |
| 2026-02-20 | $9.23 | $9.23 | 163,200 | — | — |
| 2026-02-19 | $9.12 | $9.12 | 83,300 | — | — |
| 2026-02-18 | $9.17 | $9.17 | 96,000 | — | — |
| 2026-02-17 | $9.02 | $9.02 | 194,300 | — | — |
| 2026-02-13 | $9.03 | $9.03 | 62,400 | — | — |
| 2026-02-12 | $9.04 | $9.04 | 125,500 | — | — |
| 2026-02-11 | $9.03 | $9.03 | 109,400 | — | — |
| 2026-02-10 | $9.16 | $9.16 | 46,400 | — | — |
| 2026-02-09 | $9.29 | $9.29 | 73,600 | — | — |
| 2026-02-06 | $9.17 | $9.17 | 94,200 | — | — |
| 2026-02-05 | $9.24 | $9.24 | 51,400 | — | — |
| 2026-02-04 | $9.35 | $9.35 | 209,600 | — | — |
| 2026-02-03 | $9.44 | $9.44 | 52,200 | — | — |
| 2026-02-02 | $9.21 | $9.21 | 26,500 | — | — |
| 2026-01-30 | $9.24 | $9.24 | 80,100 | — | — |
| 2026-01-29 | $9.56 | $9.56 | 69,400 | — | — |
| 2026-01-28 | $9.57 | $9.57 | 33,100 | — | — |
| 2026-01-27 | $9.59 | $9.59 | 37,000 | — | — |
| 2026-01-26 | $9.53 | $9.53 | 31,200 | — | — |
| 2026-01-23 | $9.55 | $9.55 | 44,000 | — | — |
| 2026-01-22 | $9.65 | $9.65 | 40,000 | — | — |
| 2026-01-21 | $9.57 | $9.57 | 12,300 | — | — |
| 2026-01-20 | $9.55 | $9.55 | 40,200 | — | — |
| 2026-01-16 | $9.68 | $9.68 | 107,800 | — | — |
| 2026-01-15 | $9.48 | $9.48 | 55,600 | — | — |
| 2026-01-14 | $9.56 | $9.56 | 35,300 | — | — |
| 2026-01-13 | $9.69 | $9.69 | 23,000 | — | — |
| 2026-01-12 | $9.67 | $9.67 | 17,100 | — | — |
| 2026-01-09 | $9.67 | $9.67 | 17,700 | — | — |
| 2026-01-08 | $9.71 | $9.71 | 29,900 | — | — |
| 2026-01-07 | $9.70 | $9.70 | 23,400 | — | — |
| 2026-01-06 | $9.59 | $9.59 | 16,900 | — | — |
| 2026-01-05 | $9.61 | $9.61 | 24,200 | — | — |
| 2026-01-02 | $9.58 | $9.58 | 31,100 | — | — |