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
- 2011-06-16 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 | — | — | — | $12.73 | 29,347 |
| 2026-09-03 | — | — | — | $12.80 | 26,661 |
| 2026-09-02 | — | — | — | $12.52 | 22,525 |
| 2026-09-01 | — | — | — | $12.54 | 27,386 |
| 2026-08-31 | — | — | — | $12.60 | 16,462 |
| 2026-08-28 | — | — | — | $12.41 | 18,771 |
| 2026-08-27 | $12.35 | $12.35 | 429,600 | $12.62 | 23,268 |
| 2026-08-26 | $12.71 | $12.71 | 389,900 | $12.82 | 21,041 |
| 2026-08-25 | $12.85 | $12.85 | 511,700 | $12.35 | 24,980 |
| 2026-08-24 | $12.42 | $12.42 | 487,000 | $12.48 | 23,244 |
| 2026-08-21 | $12.39 | $12.39 | 677,400 | $12.28 | 31,192 |
| 2026-08-20 | $12.19 | $12.19 | 761,700 | $12.13 | 33,200 |
| 2026-08-19 | $12.12 | $12.12 | 486,100 | $11.91 | 22,266 |
| 2026-08-18 | $11.94 | $11.94 | 341,200 | $12.11 | 18,872 |
| 2026-08-17 | $12.09 | $12.09 | 352,400 | $12.29 | 15,311 |
| 2026-08-14 | $12.36 | $12.36 | 540,200 | $12.13 | 27,890 |
| 2026-08-13 | $12.02 | $12.02 | 631,000 | $11.80 | 41,945 |
| 2026-08-12 | $11.75 | $11.75 | 512,100 | $11.90 | 29,825 |
| 2026-08-11 | $11.79 | $11.79 | 442,100 | $11.81 | 26,178 |
| 2026-08-10 | $11.85 | $11.85 | 574,600 | $11.86 | 38,812 |
| 2026-08-07 | $11.86 | $11.86 | 637,700 | $12.01 | 34,451 |
| 2026-08-06 | $11.87 | $11.87 | 950,600 | $11.97 | 49,679 |
| 2026-08-05 | $12.03 | $12.03 | 1,452,700 | $11.42 | 57,962 |
| 2026-08-04 | $11.40 | $11.40 | 1,144,300 | $11.05 | 59,317 |
| 2026-08-03 | $10.90 | $10.90 | 1,426,800 | $11.22 | 82,589 |
| 2026-07-31 | $11.20 | $11.20 | 3,209,800 | $10.08 | 260,215 |
| 2026-07-30 | $9.71 | $9.71 | 1,133,300 | $9.48 | 51,808 |
| 2026-07-29 | $10.25 | $10.25 | 711,800 | $10.27 | 44,763 |
| 2026-07-28 | $10.26 | $10.26 | 423,300 | $10.36 | 37,895 |
| 2026-07-27 | $10.13 | $10.13 | 477,400 | $10.01 | 26,804 |
| 2026-07-24 | $9.79 | $9.79 | 597,400 | $9.83 | 26,018 |
| 2026-07-23 | $9.79 | $9.79 | 707,700 | $9.95 | 51,669 |
| 2026-07-22 | $10.16 | $10.16 | 568,200 | $10.42 | 29,962 |
| 2026-07-21 | $10.43 | $10.43 | 402,800 | $10.56 | 19,369 |
| 2026-07-20 | $10.52 | $10.52 | 367,600 | $10.58 | 19,788 |
| 2026-07-17 | $10.49 | $10.49 | 520,500 | — | — |
| 2026-07-16 | $10.90 | $10.90 | 1,056,400 | — | — |
| 2026-07-15 | $10.59 | $10.59 | 616,800 | — | — |
| 2026-07-14 | $9.82 | $9.82 | 346,200 | — | — |
| 2026-07-13 | $9.97 | $9.97 | 389,900 | — | — |
| 2026-07-10 | $9.92 | $9.92 | 469,100 | — | — |
| 2026-07-09 | $9.90 | $9.90 | 340,000 | — | — |
| 2026-07-08 | $10.07 | $10.07 | 300,500 | — | — |
| 2026-07-07 | $9.99 | $9.99 | 448,200 | — | — |
| 2026-07-06 | $10.14 | $10.14 | 404,700 | — | — |
| 2026-07-02 | $10.26 | $10.26 | 312,400 | — | — |
| 2026-07-01 | $10.51 | $10.51 | 575,600 | — | — |
| 2026-06-30 | $9.98 | $9.98 | 439,200 | — | — |
| 2026-06-29 | $10.05 | $10.05 | 486,500 | — | — |
| 2026-06-26 | $10.08 | $10.08 | 1,086,900 | — | — |
| 2026-06-25 | $9.45 | $9.45 | 366,000 | — | — |
| 2026-06-24 | $9.75 | $9.75 | 361,800 | — | — |
| 2026-06-23 | $9.82 | $9.82 | 374,000 | — | — |
| 2026-06-22 | $9.35 | $9.35 | 459,700 | — | — |
| 2026-06-18 | $9.36 | $9.36 | 1,151,700 | — | — |
| 2026-06-17 | $9.30 | $9.30 | 608,100 | — | — |
| 2026-06-16 | $9.57 | $9.57 | 426,200 | — | — |
| 2026-06-15 | $9.67 | $9.67 | 528,900 | — | — |
| 2026-06-12 | $10.08 | $10.08 | 367,800 | — | — |
| 2026-06-11 | $10.08 | $10.08 | 510,700 | — | — |
| 2026-06-10 | $10.20 | $10.20 | 513,700 | — | — |
| 2026-06-09 | $9.92 | $9.92 | 458,400 | — | — |
| 2026-06-08 | $9.68 | $9.68 | 508,300 | — | — |
| 2026-06-05 | $9.80 | $9.80 | 461,900 | — | — |
| 2026-06-04 | $9.75 | $9.75 | 482,700 | — | — |
| 2026-06-03 | $9.44 | $9.44 | 1,030,400 | — | — |
| 2026-06-02 | $10.54 | $10.54 | 665,900 | — | — |
| 2026-06-01 | $10.33 | $10.33 | 648,100 | — | — |
| 2026-05-29 | $9.72 | $9.72 | 717,500 | — | — |
| 2026-05-28 | $9.83 | $9.83 | 377,100 | — | — |
| 2026-05-27 | $9.89 | $9.89 | 605,100 | — | — |
| 2026-05-26 | $9.54 | $9.54 | 407,100 | — | — |
| 2026-05-22 | $9.24 | $9.24 | 412,200 | — | — |
| 2026-05-21 | $9.00 | $9.00 | 456,500 | — | — |
| 2026-05-20 | $8.65 | $8.65 | 425,700 | — | — |
| 2026-05-19 | $8.46 | $8.46 | 411,500 | — | — |
| 2026-05-18 | $8.35 | $8.35 | 372,000 | — | — |
| 2026-05-15 | $8.30 | $8.30 | 311,300 | — | — |
| 2026-05-14 | $8.31 | $8.31 | 508,600 | — | — |
| 2026-05-13 | $8.39 | $8.39 | 503,100 | — | — |
| 2026-05-12 | $8.08 | $8.08 | 580,400 | — | — |
| 2026-05-11 | $8.19 | $8.19 | 2,597,200 | — | — |
| 2026-05-08 | $8.80 | $8.80 | 618,900 | — | — |
| 2026-05-07 | $8.56 | $8.56 | 244,900 | — | — |
| 2026-05-06 | $8.47 | $8.47 | 255,300 | — | — |
| 2026-05-05 | $8.12 | $8.12 | 846,000 | — | — |
| 2026-05-04 | $8.29 | $8.29 | 407,500 | — | — |
| 2026-05-01 | $8.57 | $8.57 | 299,600 | — | — |
| 2026-04-30 | $8.49 | $8.49 | 735,000 | — | — |
| 2026-04-29 | $8.26 | $8.26 | 441,900 | — | — |
| 2026-04-28 | $8.57 | $8.57 | 322,700 | — | — |
| 2026-04-27 | $8.43 | $8.43 | 394,300 | — | — |
| 2026-04-24 | $8.47 | $8.47 | 253,800 | — | — |
| 2026-04-23 | $8.76 | $8.76 | 225,600 | — | — |
| 2026-04-22 | $8.73 | $8.73 | 457,900 | — | — |
| 2026-04-21 | $8.58 | $8.58 | 278,000 | — | — |
| 2026-04-20 | $8.66 | $8.66 | 361,200 | — | — |
| 2026-04-17 | $8.77 | $8.77 | 385,100 | — | — |
| 2026-04-16 | $8.23 | $8.23 | 277,900 | — | — |
| 2026-04-15 | $8.05 | $8.05 | 336,100 | — | — |
| 2026-04-14 | $7.69 | $7.69 | 269,800 | — | — |
| 2026-04-13 | $7.55 | $7.55 | 295,300 | — | — |
| 2026-04-10 | $7.49 | $7.49 | 201,900 | — | — |
| 2026-04-09 | $7.52 | $7.52 | 354,100 | — | — |
| 2026-04-08 | $7.55 | $7.55 | 329,500 | — | — |
| 2026-04-07 | $7.58 | $7.58 | 350,600 | — | — |
| 2026-04-06 | $7.38 | $7.38 | 268,700 | — | — |
| 2026-04-02 | $7.17 | $7.17 | 331,400 | — | — |
| 2026-04-01 | $7.00 | $7.00 | 448,900 | — | — |
| 2026-03-31 | $6.79 | $6.79 | 336,900 | — | — |
| 2026-03-30 | $6.66 | $6.66 | 348,300 | — | — |
| 2026-03-27 | $6.52 | $6.52 | 314,900 | — | — |
| 2026-03-26 | $6.69 | $6.69 | 265,900 | — | — |
| 2026-03-25 | $6.70 | $6.70 | 405,800 | — | — |
| 2026-03-24 | $6.77 | $6.77 | 551,500 | — | — |
| 2026-03-23 | $6.93 | $6.93 | 495,200 | — | — |
| 2026-03-20 | $6.81 | $6.81 | 873,500 | — | — |
| 2026-03-19 | $6.64 | $6.64 | 387,300 | — | — |
| 2026-03-18 | $6.74 | $6.74 | 319,400 | — | — |
| 2026-03-17 | $6.96 | $6.96 | 394,800 | — | — |
| 2026-03-16 | $6.91 | $6.91 | 328,900 | — | — |
| 2026-03-13 | $7.21 | $7.21 | 298,500 | — | — |
| 2026-03-12 | $7.44 | $7.44 | 540,500 | — | — |
| 2026-03-11 | $7.63 | $7.63 | 586,300 | — | — |
| 2026-03-10 | $7.96 | $7.96 | 633,500 | — | — |
| 2026-03-09 | $8.05 | $8.05 | 445,200 | — | — |
| 2026-03-06 | $8.30 | $8.30 | 318,300 | — | — |
| 2026-03-05 | $8.28 | $8.28 | 333,900 | — | — |
| 2026-03-04 | $8.18 | $8.18 | 385,700 | — | — |
| 2026-03-03 | $7.81 | $7.81 | 375,500 | — | — |
| 2026-03-02 | $7.80 | $7.80 | 626,200 | — | — |
| 2026-02-27 | $8.17 | $8.17 | 613,200 | — | — |
| 2026-02-26 | $7.64 | $7.64 | 468,900 | — | — |
| 2026-02-25 | $7.52 | $7.52 | 504,700 | — | — |
| 2026-02-24 | $7.34 | $7.34 | 544,400 | — | — |
| 2026-02-23 | $7.77 | $7.77 | 522,500 | — | — |
| 2026-02-20 | $8.35 | $8.35 | 356,800 | — | — |
| 2026-02-19 | $8.62 | $8.62 | 397,700 | — | — |
| 2026-02-18 | $8.66 | $8.66 | 884,400 | — | — |
| 2026-02-17 | $8.25 | $8.25 | 704,200 | — | — |
| 2026-02-13 | $7.55 | $7.55 | 634,900 | — | — |
| 2026-02-12 | $7.33 | $7.33 | 1,396,200 | — | — |
| 2026-02-11 | $7.50 | $7.50 | 620,300 | — | — |
| 2026-02-10 | $7.68 | $7.68 | 558,300 | — | — |
| 2026-02-09 | $7.42 | $7.42 | 348,300 | — | — |
| 2026-02-06 | $7.63 | $7.63 | 443,800 | — | — |
| 2026-02-05 | $7.83 | $7.83 | 338,200 | — | — |
| 2026-02-04 | $8.00 | $8.00 | 627,400 | — | — |
| 2026-02-03 | $7.73 | $7.73 | 472,000 | — | — |
| 2026-02-02 | $8.06 | $8.06 | 486,500 | — | — |
| 2026-01-30 | $7.71 | $7.71 | 517,300 | — | — |
| 2026-01-29 | $7.61 | $7.61 | 256,400 | — | — |
| 2026-01-28 | $7.72 | $7.72 | 273,900 | — | — |
| 2026-01-27 | $7.77 | $7.77 | 221,700 | — | — |
| 2026-01-26 | $7.87 | $7.87 | 256,900 | — | — |
| 2026-01-23 | $7.95 | $7.95 | 479,300 | — | — |
| 2026-01-22 | $7.94 | $7.94 | 365,800 | — | — |
| 2026-01-21 | $7.77 | $7.77 | 489,300 | — | — |
| 2026-01-20 | $7.86 | $7.86 | 364,500 | — | — |
| 2026-01-16 | $8.28 | $8.28 | 346,600 | — | — |
| 2026-01-15 | $8.40 | $8.40 | 255,400 | — | — |
| 2026-01-14 | $8.39 | $8.39 | 214,400 | — | — |
| 2026-01-13 | $8.48 | $8.48 | 315,500 | — | — |
| 2026-01-12 | $8.47 | $8.47 | 233,300 | — | — |
| 2026-01-09 | $8.53 | $8.53 | 261,200 | — | — |
| 2026-01-08 | $8.78 | $8.78 | 254,200 | — | — |
| 2026-01-07 | $8.78 | $8.78 | 729,200 | — | — |
| 2026-01-06 | $8.96 | $8.96 | 487,000 | — | — |
| 2026-01-05 | $9.50 | $9.50 | 464,600 | — | — |
| 2026-01-02 | $9.25 | $9.25 | 359,400 | — | — |