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
- 2011-01-28 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 | 32,364 |
| 2026-09-03 | — | — | — | $11.69 | 48,894 |
| 2026-09-02 | — | — | — | $11.73 | 45,015 |
| 2026-09-01 | — | — | — | $11.38 | 46,288 |
| 2026-08-31 | — | — | — | $11.15 | 31,887 |
| 2026-08-28 | — | — | — | $10.72 | 25,152 |
| 2026-08-27 | $10.69 | $12.12 | 511,900 | $11.04 | 23,680 |
| 2026-08-26 | $11.08 | $12.56 | 833,900 | $10.93 | 35,422 |
| 2026-08-25 | $11.03 | $12.51 | 536,500 | $11.11 | 25,659 |
| 2026-08-24 | $11.26 | $12.77 | 1,107,100 | $11.16 | 44,286 |
| 2026-08-21 | $11.07 | $12.55 | 894,600 | $10.92 | 38,807 |
| 2026-08-20 | $10.94 | $12.41 | 1,493,600 | $10.56 | 97,306 |
| 2026-08-19 | $10.57 | $11.99 | 1,904,200 | $10.06 | 94,209 |
| 2026-08-18 | $9.81 | $11.12 | 1,345,200 | $9.42 | 73,411 |
| 2026-08-17 | $9.26 | $10.50 | 1,116,400 | $9.07 | 63,103 |
| 2026-08-14 | $8.91 | $10.10 | 1,182,500 | $9.18 | 40,007 |
| 2026-08-13 | $9.05 | $10.26 | 982,500 | $9.25 | 43,508 |
| 2026-08-12 | $9.29 | $10.53 | 962,000 | $9.36 | 50,281 |
| 2026-08-11 | $9.41 | $10.67 | 613,500 | $9.63 | 21,217 |
| 2026-08-10 | $9.66 | $10.95 | 617,900 | $9.39 | 28,124 |
| 2026-08-07 | $9.45 | $10.72 | 741,300 | $9.33 | 36,379 |
| 2026-08-06 | $9.36 | $10.61 | 456,300 | $9.35 | 13,467 |
| 2026-08-05 | $9.29 | $10.53 | 708,200 | $9.34 | 46,777 |
| 2026-08-04 | $9.19 | $10.42 | 1,128,700 | $9.31 | 36,771 |
| 2026-08-03 | $9.48 | $10.75 | 737,400 | $9.75 | 34,024 |
| 2026-07-31 | $9.97 | $11.31 | 648,800 | $10.08 | 24,238 |
| 2026-07-30 | $10.16 | $11.52 | 349,300 | $9.74 | 12,504 |
| 2026-07-29 | $9.71 | $11.01 | 812,600 | $10.02 | 41,443 |
| 2026-07-28 | $10.04 | $11.38 | 1,028,500 | $10.26 | 58,019 |
| 2026-07-27 | $10.24 | $11.61 | 706,100 | $10.39 | 33,061 |
| 2026-07-24 | $10.58 | $12.00 | 419,400 | $10.78 | 11,478 |
| 2026-07-23 | $10.77 | $12.21 | 797,000 | $11.24 | 61,855 |
| 2026-07-22 | $11.31 | $12.82 | 909,300 | $10.84 | 47,646 |
| 2026-07-21 | $10.78 | $12.22 | 641,600 | $10.72 | 20,041 |
| 2026-07-20 | $10.61 | $12.03 | 659,300 | $10.05 | 61,421 |
| 2026-07-17 | $10.07 | $11.42 | 759,800 | — | — |
| 2026-07-16 | $9.93 | $11.26 | 604,900 | — | — |
| 2026-07-15 | $10.25 | $11.62 | 417,900 | — | — |
| 2026-07-14 | $10.44 | $11.84 | 387,600 | — | — |
| 2026-07-13 | $10.38 | $11.77 | 801,900 | — | — |
| 2026-07-10 | $10.31 | $11.69 | 534,200 | — | — |
| 2026-07-09 | $10.00 | $11.34 | 861,100 | — | — |
| 2026-07-08 | $10.20 | $11.57 | 857,600 | — | — |
| 2026-07-07 | $9.62 | $10.91 | 499,500 | — | — |
| 2026-07-06 | $9.48 | $10.75 | 1,022,000 | — | — |
| 2026-07-02 | $9.64 | $10.93 | 504,800 | — | — |
| 2026-07-01 | $9.48 | $10.75 | 472,400 | — | — |
| 2026-06-30 | $9.55 | $10.83 | 543,600 | — | — |
| 2026-06-29 | $9.66 | $10.95 | 1,198,400 | — | — |
| 2026-06-26 | $9.41 | $10.67 | 422,600 | — | — |
| 2026-06-25 | $9.30 | $10.55 | 575,800 | — | — |
| 2026-06-24 | $9.11 | $10.33 | 1,327,200 | — | — |
| 2026-06-23 | $9.37 | $10.62 | 874,700 | — | — |
| 2026-06-22 | $9.15 | $10.38 | 899,300 | — | — |
| 2026-06-18 | $9.24 | $10.48 | 2,011,100 | — | — |
| 2026-06-17 | $9.64 | $10.93 | 1,280,200 | — | — |
| 2026-06-16 | $9.93 | $11.26 | 1,488,100 | — | — |
| 2026-06-15 | $10.90 | $12.36 | 1,113,900 | — | — |
| 2026-06-12 | $11.65 | $13.21 | 921,000 | — | — |
| 2026-06-11 | $11.69 | $13.26 | 1,311,700 | — | — |
| 2026-06-10 | $11.28 | $12.79 | 964,600 | — | — |
| 2026-06-09 | $11.29 | $12.80 | 1,050,400 | — | — |
| 2026-06-08 | $11.40 | $12.93 | 677,800 | — | — |
| 2026-06-05 | $11.42 | $12.95 | 1,353,900 | — | — |
| 2026-06-04 | $12.11 | $13.73 | 475,800 | — | — |
| 2026-06-03 | $12.19 | $13.82 | 376,800 | — | — |
| 2026-06-02 | $12.50 | $14.17 | 782,300 | — | — |
| 2026-06-01 | $12.58 | $14.26 | 724,900 | — | — |
| 2026-05-29 | $12.13 | $13.75 | 1,135,900 | — | — |
| 2026-05-28 | $12.63 | $14.32 | 355,200 | — | — |
| 2026-05-27 | $12.58 | $14.26 | 673,900 | — | — |
| 2026-05-26 | $12.51 | $14.19 | 666,500 | — | — |
| 2026-05-22 | $12.81 | $14.53 | 699,000 | — | — |
| 2026-05-21 | $13.62 | $15.44 | 775,000 | — | — |
| 2026-05-20 | $13.32 | $15.10 | 712,600 | — | — |
| 2026-05-19 | $13.32 | $15.10 | 800,700 | — | — |
| 2026-05-18 | $13.46 | $15.26 | 606,000 | — | — |
| 2026-05-15 | $13.11 | $14.87 | 544,200 | — | — |
| 2026-05-14 | $13.02 | $14.76 | 909,500 | — | — |
| 2026-05-13 | $13.65 | $15.48 | 1,094,100 | — | — |
| 2026-05-12 | $13.07 | $14.82 | 2,432,000 | — | — |
| 2026-05-11 | $13.49 | $15.30 | 948,900 | — | — |
| 2026-05-08 | $13.13 | $14.89 | 572,000 | — | — |
| 2026-05-07 | $13.37 | $15.16 | 1,301,300 | — | — |
| 2026-05-06 | $13.82 | $15.67 | 1,291,700 | — | — |
| 2026-05-05 | $14.24 | $16.15 | 1,125,300 | — | — |
| 2026-05-04 | $15.18 | $17.21 | 2,549,000 | — | — |
| 2026-05-01 | $13.90 | $15.62 | 1,068,200 | — | — |
| 2026-04-30 | $14.09 | $15.84 | 1,653,800 | — | — |
| 2026-04-29 | $14.42 | $16.21 | 2,111,600 | — | — |
| 2026-04-28 | $13.70 | $15.40 | 861,100 | — | — |
| 2026-04-27 | $13.05 | $14.67 | 739,000 | — | — |
| 2026-04-24 | $12.78 | $14.37 | 1,368,000 | — | — |
| 2026-04-23 | $13.27 | $14.92 | 810,600 | — | — |
| 2026-04-22 | $13.60 | $15.29 | 1,643,600 | — | — |
| 2026-04-21 | $13.50 | $15.17 | 1,521,800 | — | — |
| 2026-04-20 | $12.72 | $14.30 | 1,106,300 | — | — |
| 2026-04-17 | $12.47 | $14.02 | 2,391,500 | — | — |
| 2026-04-16 | $13.32 | $14.97 | 1,030,000 | — | — |
| 2026-04-15 | $13.31 | $14.96 | 2,444,900 | — | — |
| 2026-04-14 | $13.56 | $15.24 | 1,117,200 | — | — |
| 2026-04-13 | $14.26 | $16.03 | 1,211,700 | — | — |
| 2026-04-10 | $14.38 | $16.16 | 755,400 | — | — |
| 2026-04-09 | $14.06 | $15.80 | 1,529,700 | — | — |
| 2026-04-08 | $14.27 | $16.04 | 2,598,900 | — | — |
| 2026-04-07 | $15.03 | $16.89 | 1,090,800 | — | — |
| 2026-04-06 | $15.20 | $17.09 | 1,037,000 | — | — |
| 2026-04-02 | $15.22 | $17.11 | 1,306,100 | — | — |
| 2026-04-01 | $14.83 | $16.67 | 1,787,400 | — | — |
| 2026-03-31 | $15.02 | $16.88 | 2,761,800 | — | — |
| 2026-03-30 | $15.25 | $17.14 | 3,439,100 | — | — |
| 2026-03-27 | $14.05 | $15.79 | 2,062,700 | — | — |
| 2026-03-26 | $13.85 | $15.57 | 1,745,900 | — | — |
| 2026-03-25 | $14.70 | $16.52 | 3,157,600 | — | — |
| 2026-03-24 | $13.97 | $15.70 | 2,101,800 | — | — |
| 2026-03-23 | $13.19 | $14.83 | 2,279,000 | — | — |
| 2026-03-20 | $14.11 | $15.86 | 3,166,600 | — | — |
| 2026-03-19 | $14.61 | $16.42 | 4,399,800 | — | — |
| 2026-03-18 | $13.63 | $15.32 | 5,807,200 | — | — |
| 2026-03-17 | $12.45 | $13.99 | 4,536,100 | — | — |
| 2026-03-16 | $10.90 | $12.25 | 1,707,600 | — | — |
| 2026-03-13 | $10.82 | $12.16 | 994,800 | — | — |
| 2026-03-12 | $10.60 | $11.91 | 3,180,000 | — | — |
| 2026-03-11 | $10.34 | $11.62 | 2,111,300 | — | — |
| 2026-03-10 | $10.21 | $11.48 | 3,187,100 | — | — |
| 2026-03-09 | $9.99 | $11.23 | 2,404,700 | — | — |
| 2026-03-06 | $10.16 | $11.42 | 1,497,900 | — | — |
| 2026-03-05 | $9.70 | $10.90 | 1,216,100 | — | — |
| 2026-03-04 | $9.59 | $10.78 | 705,400 | — | — |
| 2026-03-03 | $9.13 | $10.26 | 685,000 | — | — |
| 2026-03-02 | $9.32 | $10.48 | 604,700 | — | — |
| 2026-02-27 | $8.88 | $9.98 | 317,100 | — | — |
| 2026-02-26 | $8.83 | $9.93 | 257,100 | — | — |
| 2026-02-25 | $8.97 | $10.08 | 292,300 | — | — |
| 2026-02-24 | $9.14 | $10.27 | 249,000 | — | — |
| 2026-02-23 | $8.92 | $10.03 | 340,000 | — | — |
| 2026-02-20 | $9.20 | $10.34 | 463,700 | — | — |
| 2026-02-19 | $8.90 | $10.00 | 237,400 | — | — |
| 2026-02-18 | $8.73 | $9.81 | 182,700 | — | — |
| 2026-02-17 | $8.75 | $9.84 | 377,900 | — | — |
| 2026-02-13 | $8.65 | $9.72 | 400,500 | — | — |
| 2026-02-12 | $8.67 | $9.75 | 551,600 | — | — |
| 2026-02-11 | $8.94 | $10.05 | 292,300 | — | — |
| 2026-02-10 | $8.85 | $9.95 | 459,800 | — | — |
| 2026-02-09 | $8.89 | $9.99 | 575,900 | — | — |
| 2026-02-06 | $8.57 | $9.63 | 332,200 | — | — |
| 2026-02-05 | $8.43 | $9.48 | 440,400 | — | — |
| 2026-02-04 | $8.71 | $9.79 | 353,000 | — | — |
| 2026-02-03 | $8.73 | $9.81 | 474,000 | — | — |
| 2026-02-02 | $8.70 | $9.78 | 606,800 | — | — |
| 2026-01-30 | $8.86 | $9.96 | 423,700 | — | — |
| 2026-01-29 | $8.80 | $9.89 | 487,100 | — | — |
| 2026-01-28 | $8.97 | $10.08 | 417,500 | — | — |
| 2026-01-27 | $9.14 | $10.27 | 516,900 | — | — |
| 2026-01-26 | $9.07 | $10.20 | 379,900 | — | — |
| 2026-01-23 | $8.93 | $10.04 | 542,300 | — | — |
| 2026-01-22 | $8.92 | $10.03 | 553,200 | — | — |
| 2026-01-21 | $8.92 | $10.03 | 631,000 | — | — |
| 2026-01-20 | $8.59 | $9.66 | 788,500 | — | — |
| 2026-01-16 | $8.18 | $9.19 | 655,700 | — | — |
| 2026-01-15 | $8.43 | $9.48 | 1,042,800 | — | — |
| 2026-01-14 | $8.53 | $9.59 | 693,300 | — | — |
| 2026-01-13 | $8.36 | $9.40 | 481,300 | — | — |
| 2026-01-12 | $8.22 | $9.24 | 600,900 | — | — |
| 2026-01-09 | $8.35 | $9.39 | 855,100 | — | — |
| 2026-01-08 | $7.91 | $8.89 | 738,800 | — | — |
| 2026-01-07 | $7.70 | $8.66 | 975,100 | — | — |
| 2026-01-06 | $7.72 | $8.68 | 901,600 | — | — |
| 2026-01-05 | $7.96 | $8.95 | 1,064,700 | — | — |
| 2026-01-02 | $7.76 | $8.72 | 994,000 | — | — |