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
- 2013-10-17 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 | — | — | — | $9.43 | 112,518 |
| 2026-09-03 | — | — | — | $9.50 | 106,677 |
| 2026-09-02 | — | — | — | $9.37 | 174,303 |
| 2026-09-01 | — | — | — | $9.43 | 168,658 |
| 2026-08-31 | — | — | — | $9.29 | 97,467 |
| 2026-08-28 | — | — | — | $9.48 | 122,518 |
| 2026-08-27 | $9.48 | $9.48 | 1,496,300 | $9.54 | 94,678 |
| 2026-08-26 | $9.63 | $9.63 | 1,370,800 | $9.69 | 114,405 |
| 2026-08-25 | $9.72 | $9.72 | 1,478,000 | $9.64 | 132,410 |
| 2026-08-24 | $9.55 | $9.55 | 1,962,800 | $9.82 | 160,539 |
| 2026-08-21 | $9.84 | $9.84 | 1,476,000 | $9.77 | 90,534 |
| 2026-08-20 | $9.76 | $9.76 | 2,192,400 | $9.91 | 133,654 |
| 2026-08-19 | $10.05 | $10.05 | 2,689,000 | $9.79 | 277,109 |
| 2026-08-18 | $9.54 | $9.54 | 1,369,900 | $9.36 | 100,950 |
| 2026-08-17 | $9.34 | $9.34 | 1,497,000 | $9.56 | 78,621 |
| 2026-08-14 | $9.47 | $9.47 | 1,308,600 | $9.47 | 86,204 |
| 2026-08-13 | $9.41 | $9.41 | 3,106,800 | $9.86 | 186,024 |
| 2026-08-12 | $9.78 | $9.78 | 1,919,200 | $9.86 | 172,411 |
| 2026-08-11 | $9.91 | $9.91 | 2,538,500 | $9.88 | 254,901 |
| 2026-08-10 | $9.75 | $9.75 | 1,898,500 | $9.81 | 252,176 |
| 2026-08-07 | $9.90 | $9.90 | 3,305,400 | $10.03 | 310,830 |
| 2026-08-06 | $10.06 | $10.06 | 5,615,800 | $9.80 | 584,780 |
| 2026-08-05 | $9.26 | $9.26 | 3,800,500 | $9.01 | 294,056 |
| 2026-08-04 | $8.91 | $8.91 | 2,820,400 | $8.74 | 248,138 |
| 2026-08-03 | $8.74 | $8.74 | 2,572,700 | $8.61 | 220,925 |
| 2026-07-31 | $8.46 | $8.46 | 1,619,900 | $8.58 | 103,033 |
| 2026-07-30 | $8.67 | $8.67 | 1,303,400 | $8.62 | 96,083 |
| 2026-07-29 | $8.71 | $8.71 | 2,185,300 | $8.66 | 204,765 |
| 2026-07-28 | $8.79 | $8.79 | 2,171,900 | $8.53 | 156,903 |
| 2026-07-27 | $8.48 | $8.48 | 2,388,100 | $8.40 | 177,548 |
| 2026-07-24 | $8.27 | $8.27 | 2,340,900 | $8.39 | 119,474 |
| 2026-07-23 | $8.37 | $8.37 | 2,617,500 | $8.32 | 197,324 |
| 2026-07-22 | $8.38 | $8.38 | 1,986,200 | $8.60 | 94,725 |
| 2026-07-21 | $8.59 | $8.59 | 2,579,100 | $8.68 | 177,659 |
| 2026-07-20 | $8.75 | $8.75 | 2,486,900 | $8.80 | 113,705 |
| 2026-07-17 | $8.71 | $8.71 | 5,589,600 | — | — |
| 2026-07-16 | $8.81 | $8.81 | 2,805,700 | — | — |
| 2026-07-15 | $8.68 | $8.68 | 2,140,300 | — | — |
| 2026-07-14 | $8.87 | $8.87 | 2,704,500 | — | — |
| 2026-07-13 | $8.97 | $8.97 | 2,874,400 | — | — |
| 2026-07-10 | $9.08 | $9.08 | 2,343,200 | — | — |
| 2026-07-09 | $9.27 | $9.27 | 2,004,500 | — | — |
| 2026-07-08 | $9.16 | $9.16 | 2,284,900 | — | — |
| 2026-07-07 | $9.21 | $9.21 | 2,331,700 | — | — |
| 2026-07-06 | $9.16 | $9.16 | 2,620,400 | — | — |
| 2026-07-02 | $8.95 | $8.95 | 4,366,600 | — | — |
| 2026-07-01 | $8.61 | $8.61 | 3,039,000 | — | — |
| 2026-06-30 | $8.37 | $8.37 | 2,782,000 | — | — |
| 2026-06-29 | $8.37 | $8.37 | 4,300,600 | — | — |
| 2026-06-26 | $8.75 | $8.75 | 5,934,500 | — | — |
| 2026-06-25 | $8.72 | $8.72 | 3,583,600 | — | — |
| 2026-06-24 | $8.70 | $8.70 | 3,190,600 | — | — |
| 2026-06-23 | $8.69 | $8.69 | 2,993,600 | — | — |
| 2026-06-22 | $8.57 | $8.57 | 3,704,500 | — | — |
| 2026-06-18 | $8.31 | $8.31 | 8,922,000 | — | — |
| 2026-06-17 | $8.42 | $8.42 | 3,223,400 | — | — |
| 2026-06-16 | $8.58 | $8.58 | 3,402,400 | — | — |
| 2026-06-15 | $8.50 | $8.50 | 4,513,100 | — | — |
| 2026-06-12 | $8.21 | $8.21 | 3,024,300 | — | — |
| 2026-06-11 | $8.32 | $8.32 | 4,474,600 | — | — |
| 2026-06-10 | $8.48 | $8.48 | 4,177,100 | — | — |
| 2026-06-09 | $8.12 | $8.12 | 3,116,300 | — | — |
| 2026-06-08 | $8.06 | $8.06 | 2,717,400 | — | — |
| 2026-06-05 | $7.97 | $7.97 | 2,495,900 | — | — |
| 2026-06-04 | $7.98 | $7.98 | 2,203,200 | — | — |
| 2026-06-03 | $7.76 | $7.76 | 2,920,400 | — | — |
| 2026-06-02 | $7.60 | $7.60 | 3,279,800 | — | — |
| 2026-06-01 | $7.90 | $7.90 | 3,548,900 | — | — |
| 2026-05-29 | $7.98 | $7.98 | 3,100,100 | — | — |
| 2026-05-28 | $7.93 | $7.93 | 2,764,400 | — | — |
| 2026-05-27 | $7.92 | $7.92 | 3,545,900 | — | — |
| 2026-05-26 | $8.15 | $8.15 | 3,357,700 | — | — |
| 2026-05-22 | $8.24 | $8.24 | 2,973,300 | — | — |
| 2026-05-21 | $8.46 | $8.46 | 3,345,300 | — | — |
| 2026-05-20 | $8.56 | $8.56 | 4,542,000 | — | — |
| 2026-05-19 | $8.63 | $8.63 | 3,076,100 | — | — |
| 2026-05-18 | $8.38 | $8.38 | 3,351,500 | — | — |
| 2026-05-15 | $8.27 | $8.27 | 3,718,900 | — | — |
| 2026-05-14 | $8.50 | $8.50 | 3,317,700 | — | — |
| 2026-05-13 | $8.50 | $8.50 | 4,267,700 | — | — |
| 2026-05-12 | $8.41 | $8.41 | 8,219,500 | — | — |
| 2026-05-11 | $7.88 | $7.88 | 8,592,900 | — | — |
| 2026-05-08 | $8.17 | $8.17 | 10,208,400 | — | — |
| 2026-05-07 | $8.47 | $8.47 | 29,724,000 | — | — |
| 2026-05-06 | $10.08 | $10.08 | 12,973,200 | — | — |
| 2026-05-05 | $10.25 | $10.25 | 6,503,800 | — | — |
| 2026-05-04 | $10.31 | $10.31 | 7,875,500 | — | — |
| 2026-05-01 | $10.52 | $10.52 | 4,128,700 | — | — |
| 2026-04-30 | $10.25 | $10.25 | 7,315,700 | — | — |
| 2026-04-29 | $10.60 | $10.60 | 4,258,700 | — | — |
| 2026-04-28 | $10.90 | $10.90 | 3,743,700 | — | — |
| 2026-04-27 | $10.93 | $10.93 | 5,553,100 | — | — |
| 2026-04-24 | $11.26 | $11.26 | 4,221,100 | — | — |
| 2026-04-23 | $11.08 | $11.08 | 6,216,900 | — | — |
| 2026-04-22 | $10.95 | $10.95 | 5,094,600 | — | — |
| 2026-04-21 | $10.78 | $10.78 | 5,311,000 | — | — |
| 2026-04-20 | $10.88 | $10.88 | 4,936,000 | — | — |
| 2026-04-17 | $11.01 | $11.01 | 20,234,000 | — | — |
| 2026-04-16 | $10.74 | $10.74 | 4,569,800 | — | — |
| 2026-04-15 | $10.65 | $10.65 | 4,358,000 | — | — |
| 2026-04-14 | $10.49 | $10.49 | 5,820,700 | — | — |
| 2026-04-13 | $10.38 | $10.38 | 5,438,700 | — | — |
| 2026-04-10 | $9.70 | $9.70 | 3,879,100 | — | — |
| 2026-04-09 | $9.94 | $9.94 | 4,797,800 | — | — |
| 2026-04-08 | $9.83 | $9.83 | 5,538,400 | — | — |
| 2026-04-07 | $9.26 | $9.26 | 3,426,400 | — | — |
| 2026-04-06 | $9.28 | $9.28 | 3,848,200 | — | — |
| 2026-04-02 | $9.19 | $9.19 | 6,126,500 | — | — |
| 2026-04-01 | $9.11 | $9.11 | 7,794,400 | — | — |
| 2026-03-31 | $9.01 | $9.01 | 7,315,100 | — | — |
| 2026-03-30 | $9.15 | $9.15 | 8,056,100 | — | — |
| 2026-03-27 | $9.25 | $9.25 | 22,371,100 | — | — |
| 2026-03-26 | $8.29 | $8.29 | 34,184,100 | — | — |
| 2026-03-25 | $9.63 | $9.63 | 32,479,500 | — | — |
| 2026-03-24 | $11.33 | $11.33 | 22,855,300 | — | — |
| 2026-03-23 | $13.59 | $13.59 | 5,386,900 | — | — |
| 2026-03-20 | $14.32 | $14.32 | 10,047,900 | — | — |
| 2026-03-19 | $15.02 | $15.02 | 5,615,900 | — | — |
| 2026-03-18 | $14.87 | $14.87 | 5,036,400 | — | — |
| 2026-03-17 | $16.15 | $16.15 | 2,630,000 | — | — |
| 2026-03-16 | $15.84 | $15.84 | 2,791,000 | — | — |
| 2026-03-13 | $15.15 | $15.15 | 2,875,800 | — | — |
| 2026-03-12 | $14.99 | $14.99 | 2,328,300 | — | — |
| 2026-03-11 | $15.67 | $15.67 | 2,310,500 | — | — |
| 2026-03-10 | $15.83 | $15.83 | 2,159,200 | — | — |
| 2026-03-09 | $15.81 | $15.81 | 3,056,400 | — | — |
| 2026-03-06 | $15.39 | $15.39 | 3,099,200 | — | — |
| 2026-03-05 | $15.70 | $15.70 | 4,009,800 | — | — |
| 2026-03-04 | $16.54 | $16.54 | 8,251,300 | — | — |
| 2026-03-03 | $16.38 | $16.38 | 3,111,400 | — | — |
| 2026-03-02 | $16.58 | $16.58 | 5,775,300 | — | — |
| 2026-02-27 | $15.57 | $15.57 | 4,468,000 | — | — |
| 2026-02-26 | $15.18 | $15.18 | 7,477,200 | — | — |
| 2026-02-25 | $15.68 | $15.68 | 4,946,300 | — | — |
| 2026-02-24 | $15.52 | $15.52 | 2,333,400 | — | — |
| 2026-02-23 | $16.29 | $16.29 | 2,304,600 | — | — |
| 2026-02-20 | $16.10 | $16.10 | 2,614,700 | — | — |
| 2026-02-19 | $16.32 | $16.32 | 4,066,200 | — | — |
| 2026-02-18 | $15.99 | $15.99 | 3,104,400 | — | — |
| 2026-02-17 | $15.95 | $15.95 | 1,598,900 | — | — |
| 2026-02-13 | $16.09 | $16.09 | 2,348,000 | — | — |
| 2026-02-12 | $15.59 | $15.59 | 2,296,600 | — | — |
| 2026-02-11 | $16.28 | $16.28 | 1,918,500 | — | — |
| 2026-02-10 | $16.28 | $16.28 | 1,412,800 | — | — |
| 2026-02-09 | $16.37 | $16.37 | 1,102,600 | — | — |
| 2026-02-06 | $16.43 | $16.43 | 1,588,200 | — | — |
| 2026-02-05 | $15.94 | $15.94 | 2,057,900 | — | — |
| 2026-02-04 | $16.49 | $16.49 | 1,845,100 | — | — |
| 2026-02-03 | $17.52 | $17.52 | 1,525,800 | — | — |
| 2026-02-02 | $17.50 | $17.50 | 1,965,100 | — | — |
| 2026-01-30 | $17.30 | $17.30 | 3,267,800 | — | — |
| 2026-01-29 | $17.01 | $17.01 | 1,609,700 | — | — |
| 2026-01-28 | $16.33 | $16.33 | 1,912,600 | — | — |
| 2026-01-27 | $16.58 | $16.58 | 1,655,600 | — | — |
| 2026-01-26 | $16.96 | $16.96 | 2,363,100 | — | — |
| 2026-01-23 | $16.73 | $16.73 | 2,412,700 | — | — |
| 2026-01-22 | $17.40 | $17.40 | 2,260,300 | — | — |
| 2026-01-21 | $17.36 | $17.36 | 1,851,100 | — | — |
| 2026-01-20 | $17.59 | $17.59 | 1,862,500 | — | — |
| 2026-01-16 | $17.31 | $17.31 | 2,186,200 | — | — |
| 2026-01-15 | $17.50 | $17.50 | 3,137,800 | — | — |
| 2026-01-14 | $18.28 | $18.28 | 1,709,900 | — | — |
| 2026-01-13 | $17.70 | $17.70 | 2,891,700 | — | — |
| 2026-01-12 | $17.93 | $17.93 | 5,542,500 | — | — |
| 2026-01-09 | $17.95 | $17.95 | 2,175,900 | — | — |
| 2026-01-08 | $18.07 | $18.07 | 2,332,400 | — | — |
| 2026-01-07 | $18.82 | $18.82 | 1,986,000 | — | — |
| 2026-01-06 | $18.34 | $18.34 | 2,406,100 | — | — |
| 2026-01-05 | $18.03 | $18.03 | 1,936,000 | — | — |
| 2026-01-02 | $17.88 | $17.88 | 1,973,100 | — | — |