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
- 2011-01-04 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 | — | — | — | $13.23 | 8,810 |
| 2026-09-03 | — | — | — | $13.40 | 10,534 |
| 2026-09-02 | — | — | — | $13.49 | 5,086 |
| 2026-09-01 | — | — | — | $13.49 | 8,098 |
| 2026-08-31 | — | — | — | $13.67 | 7,355 |
| 2026-08-28 | — | — | — | $13.64 | 8,011 |
| 2026-08-27 | $13.64 | $13.64 | 400,200 | $13.75 | 9,593 |
| 2026-08-26 | $13.81 | $13.81 | 284,100 | $13.84 | 2,934 |
| 2026-08-25 | $13.90 | $13.90 | 545,900 | $13.90 | 29,185 |
| 2026-08-24 | $13.95 | $13.95 | 216,100 | $14.03 | 6,479 |
| 2026-08-21 | $14.02 | $14.02 | 207,900 | $14.11 | 10,026 |
| 2026-08-20 | $14.15 | $14.15 | 183,700 | $14.20 | 3,084 |
| 2026-08-19 | $14.19 | $14.19 | 233,700 | $14.24 | 8,007 |
| 2026-08-18 | $14.30 | $14.30 | 215,900 | $14.37 | 7,703 |
| 2026-08-17 | $14.35 | $14.35 | 243,400 | $14.27 | 8,563 |
| 2026-08-14 | $14.20 | $14.20 | 201,000 | $14.16 | 5,262 |
| 2026-08-13 | $14.22 | $14.22 | 185,200 | $14.16 | 6,567 |
| 2026-08-12 | $14.16 | $14.16 | 261,100 | $14.19 | 6,363 |
| 2026-08-11 | $14.24 | $14.24 | 121,300 | $14.32 | 1,595 |
| 2026-08-10 | $14.28 | $14.28 | 4,542,400 | $14.30 | 5,017 |
| 2026-08-07 | $14.35 | $14.35 | 204,000 | $14.23 | 5,090 |
| 2026-08-06 | $14.17 | $14.17 | 256,700 | $14.17 | 5,755 |
| 2026-08-05 | $14.20 | $14.20 | 2,081,300 | $14.38 | 9,021 |
| 2026-08-04 | $14.42 | $14.42 | 2,242,900 | $14.35 | 8,103 |
| 2026-08-03 | $14.39 | $14.39 | 202,600 | $14.27 | 5,399 |
| 2026-07-31 | $14.47 | $14.47 | 351,900 | $14.65 | 20,310 |
| 2026-07-30 | $14.57 | $14.57 | 390,400 | $14.63 | 6,523 |
| 2026-07-29 | $14.70 | $14.70 | 322,500 | $14.57 | 7,053 |
| 2026-07-28 | $14.52 | $14.52 | 148,500 | $14.58 | 5,640 |
| 2026-07-27 | $14.52 | $14.52 | 179,300 | $14.65 | 7,338 |
| 2026-07-24 | $14.62 | $14.62 | 1,254,400 | $14.63 | 9,378 |
| 2026-07-23 | $14.64 | $14.64 | 338,700 | $14.67 | 7,260 |
| 2026-07-22 | $14.48 | $14.48 | 246,600 | $14.38 | 6,014 |
| 2026-07-21 | $14.39 | $14.39 | 183,300 | $14.35 | 5,009 |
| 2026-07-20 | $14.44 | $14.44 | 220,400 | $14.38 | 7,514 |
| 2026-07-17 | $14.53 | $14.53 | 1,457,300 | — | — |
| 2026-07-16 | $14.36 | $14.36 | 171,900 | — | — |
| 2026-07-15 | $14.23 | $14.23 | 205,400 | — | — |
| 2026-07-14 | $14.32 | $14.32 | 143,100 | — | — |
| 2026-07-13 | $14.38 | $14.38 | 133,900 | — | — |
| 2026-07-10 | $14.31 | $14.31 | 197,400 | — | — |
| 2026-07-09 | $14.30 | $14.30 | 117,700 | — | — |
| 2026-07-08 | $14.32 | $14.32 | 310,700 | — | — |
| 2026-07-07 | $14.33 | $14.33 | 200,300 | — | — |
| 2026-07-06 | $14.26 | $14.26 | 212,900 | — | — |
| 2026-07-02 | $14.32 | $14.32 | 143,900 | — | — |
| 2026-07-01 | $14.37 | $14.37 | 215,400 | — | — |
| 2026-06-30 | $14.35 | $14.35 | 237,500 | — | — |
| 2026-06-29 | $14.54 | $14.54 | 212,300 | — | — |
| 2026-06-26 | $14.66 | $14.66 | 217,900 | — | — |
| 2026-06-25 | $14.69 | $14.69 | 218,100 | — | — |
| 2026-06-24 | $14.87 | $14.87 | 250,100 | — | — |
| 2026-06-23 | $15.00 | $15.00 | 206,600 | — | — |
| 2026-06-22 | $14.90 | $14.90 | 208,700 | — | — |
| 2026-06-18 | $14.97 | $14.97 | 113,900 | — | — |
| 2026-06-17 | $15.18 | $15.18 | 160,400 | — | — |
| 2026-06-16 | $15.03 | $15.03 | 312,500 | — | — |
| 2026-06-15 | $14.99 | $14.99 | 348,300 | — | — |
| 2026-06-12 | $15.24 | $15.24 | 244,000 | — | — |
| 2026-06-11 | $15.42 | $15.42 | 371,600 | — | — |
| 2026-06-10 | $15.64 | $15.64 | 181,900 | — | — |
| 2026-06-09 | $15.41 | $15.41 | 311,800 | — | — |
| 2026-06-08 | $15.35 | $15.35 | 171,100 | — | — |
| 2026-06-05 | $15.44 | $15.44 | 323,700 | — | — |
| 2026-06-04 | $15.32 | $15.32 | 312,100 | — | — |
| 2026-06-03 | $15.47 | $15.47 | 313,800 | — | — |
| 2026-06-02 | $15.41 | $15.41 | 199,300 | — | — |
| 2026-06-01 | $15.50 | $15.50 | 416,100 | — | — |
| 2026-05-29 | $15.36 | $15.36 | 393,700 | — | — |
| 2026-05-28 | $15.38 | $15.38 | 313,800 | — | — |
| 2026-05-27 | $15.44 | $15.44 | 224,800 | — | — |
| 2026-05-26 | $15.56 | $15.56 | 167,200 | — | — |
| 2026-05-22 | $15.73 | $15.73 | 142,600 | — | — |
| 2026-05-21 | $15.64 | $15.64 | 120,300 | — | — |
| 2026-05-20 | $15.81 | $15.81 | 183,600 | — | — |
| 2026-05-19 | $15.90 | $15.90 | 126,200 | — | — |
| 2026-05-18 | $15.88 | $15.88 | 146,200 | — | — |
| 2026-05-15 | $15.93 | $15.93 | 468,300 | — | — |
| 2026-05-14 | $15.92 | $15.92 | 213,500 | — | — |
| 2026-05-13 | $16.00 | $16.00 | 359,600 | — | — |
| 2026-05-12 | $15.82 | $15.82 | 374,100 | — | — |
| 2026-05-11 | $15.93 | $15.93 | 189,000 | — | — |
| 2026-05-08 | $15.77 | $15.77 | 217,000 | — | — |
| 2026-05-07 | $15.69 | $15.69 | 607,200 | — | — |
| 2026-05-06 | $15.72 | $15.72 | 402,800 | — | — |
| 2026-05-05 | $15.90 | $15.90 | 416,200 | — | — |
| 2026-05-04 | $15.84 | $15.84 | 250,700 | — | — |
| 2026-05-01 | $15.71 | $15.71 | 277,300 | — | — |
| 2026-04-30 | $15.71 | $15.71 | 201,600 | — | — |
| 2026-04-29 | $15.85 | $15.85 | 153,200 | — | — |
| 2026-04-28 | $15.81 | $15.81 | 350,900 | — | — |
| 2026-04-27 | $15.95 | $15.95 | 184,200 | — | — |
| 2026-04-24 | $15.92 | $15.92 | 251,700 | — | — |
| 2026-04-23 | $15.89 | $15.89 | 418,200 | — | — |
| 2026-04-22 | $15.89 | $15.89 | 264,500 | — | — |
| 2026-04-21 | $15.93 | $15.93 | 340,800 | — | — |
| 2026-04-20 | $15.86 | $15.86 | 291,400 | — | — |
| 2026-04-17 | $15.68 | $15.68 | 561,100 | — | — |
| 2026-04-16 | $15.73 | $15.73 | 293,900 | — | — |
| 2026-04-15 | $15.77 | $15.77 | 605,500 | — | — |
| 2026-04-14 | $15.75 | $15.75 | 292,900 | — | — |
| 2026-04-13 | $15.77 | $15.77 | 200,100 | — | — |
| 2026-04-10 | $16.06 | $16.06 | 457,300 | — | — |
| 2026-04-09 | $15.98 | $15.98 | 291,000 | — | — |
| 2026-04-08 | $16.10 | $16.10 | 635,200 | — | — |
| 2026-04-07 | $16.79 | $16.79 | 192,000 | — | — |
| 2026-04-06 | $16.67 | $16.67 | 208,400 | — | — |
| 2026-04-02 | $16.73 | $16.73 | 176,800 | — | — |
| 2026-04-01 | $16.86 | $16.86 | 257,000 | — | — |
| 2026-03-31 | $17.15 | $17.15 | 212,200 | — | — |
| 2026-03-30 | $17.63 | $17.63 | 298,100 | — | — |
| 2026-03-27 | $17.64 | $17.64 | 315,200 | — | — |
| 2026-03-26 | $17.11 | $17.11 | 199,300 | — | — |
| 2026-03-25 | $16.72 | $16.72 | 138,200 | — | — |
| 2026-03-24 | $16.79 | $16.79 | 429,500 | — | — |
| 2026-03-23 | $16.62 | $16.62 | 619,300 | — | — |
| 2026-03-20 | $17.22 | $17.22 | 162,000 | — | — |
| 2026-03-19 | $16.83 | $16.83 | 226,300 | — | — |
| 2026-03-18 | $16.95 | $16.95 | 321,300 | — | — |
| 2026-03-17 | $16.40 | $16.40 | 303,100 | — | — |
| 2026-03-16 | $16.43 | $16.43 | 425,200 | — | — |
| 2026-03-13 | $16.93 | $16.93 | 776,900 | — | — |
| 2026-03-12 | $16.78 | $16.78 | 293,900 | — | — |
| 2026-03-11 | $16.38 | $16.38 | 217,600 | — | — |
| 2026-03-10 | $16.63 | $16.63 | 424,600 | — | — |
| 2026-03-09 | $16.34 | $16.34 | 1,195,000 | — | — |
| 2026-03-06 | $16.63 | $16.63 | 1,013,500 | — | — |
| 2026-03-05 | $16.02 | $16.02 | 219,000 | — | — |
| 2026-03-04 | $15.72 | $15.72 | 312,000 | — | — |
| 2026-03-03 | $15.89 | $15.89 | 738,800 | — | — |
| 2026-03-02 | $15.81 | $15.81 | 502,200 | — | — |
| 2026-02-27 | $15.69 | $15.69 | 170,100 | — | — |
| 2026-02-26 | $15.59 | $15.59 | 286,800 | — | — |
| 2026-02-25 | $15.44 | $15.44 | 289,000 | — | — |
| 2026-02-24 | $15.56 | $15.56 | 297,000 | — | — |
| 2026-02-23 | $15.65 | $15.65 | 165,400 | — | — |
| 2026-02-20 | $15.47 | $15.47 | 349,900 | — | — |
| 2026-02-19 | $15.57 | $15.57 | 184,900 | — | — |
| 2026-02-18 | $15.43 | $15.43 | 304,900 | — | — |
| 2026-02-17 | $15.33 | $15.33 | 340,800 | — | — |
| 2026-02-13 | $15.54 | $15.54 | 405,600 | — | — |
| 2026-02-12 | $15.47 | $15.47 | 293,600 | — | — |
| 2026-02-11 | $15.30 | $15.30 | 216,700 | — | — |
| 2026-02-10 | $15.28 | $15.28 | 339,800 | — | — |
| 2026-02-09 | $15.11 | $15.11 | 313,800 | — | — |
| 2026-02-06 | $15.21 | $15.21 | 416,100 | — | — |
| 2026-02-05 | $15.64 | $15.64 | 415,400 | — | — |
| 2026-02-04 | $15.40 | $15.40 | 281,300 | — | — |
| 2026-02-03 | $15.27 | $15.27 | 317,600 | — | — |
| 2026-02-02 | $15.10 | $15.10 | 490,300 | — | — |
| 2026-01-30 | $15.32 | $15.32 | 252,400 | — | — |
| 2026-01-29 | $15.30 | $15.30 | 300,600 | — | — |
| 2026-01-28 | $15.14 | $15.14 | 350,200 | — | — |
| 2026-01-27 | $15.13 | $15.13 | 234,900 | — | — |
| 2026-01-26 | $15.00 | $15.00 | 322,700 | — | — |
| 2026-01-23 | $14.97 | $14.97 | 388,600 | — | — |
| 2026-01-22 | $14.82 | $14.82 | 404,300 | — | — |
| 2026-01-21 | $14.96 | $14.96 | 321,300 | — | — |
| 2026-01-20 | $15.25 | $15.25 | 441,000 | — | — |
| 2026-01-16 | $14.96 | $14.96 | 685,800 | — | — |
| 2026-01-15 | $14.97 | $14.97 | 396,700 | — | — |
| 2026-01-14 | $15.12 | $15.12 | 308,200 | — | — |
| 2026-01-13 | $14.97 | $14.97 | 229,500 | — | — |
| 2026-01-12 | $14.90 | $14.90 | 274,400 | — | — |
| 2026-01-09 | $14.98 | $14.98 | 504,200 | — | — |
| 2026-01-08 | $15.13 | $15.13 | 299,100 | — | — |
| 2026-01-07 | $15.27 | $15.27 | 141,900 | — | — |
| 2026-01-06 | $15.17 | $15.17 | 275,600 | — | — |
| 2026-01-05 | $15.20 | $15.20 | 236,300 | — | — |
| 2026-01-02 | $15.20 | $15.20 | 233,400 | — | — |