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
- 2013-05-22 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 | — | — | — | $15.73 | 28,196 |
| 2026-09-03 | — | — | — | $16.79 | 37,356 |
| 2026-09-02 | — | — | — | $16.39 | 87,742 |
| 2026-09-01 | — | — | — | $14.86 | 67,277 |
| 2026-08-31 | — | — | — | $15.21 | 58,360 |
| 2026-08-28 | — | — | — | $15.35 | 81,640 |
| 2026-08-27 | $16.17 | $16.17 | 1,131,700 | $15.69 | 70,059 |
| 2026-08-26 | $15.83 | $15.83 | 2,225,400 | $15.32 | 114,595 |
| 2026-08-25 | $15.44 | $15.44 | 2,207,500 | $14.12 | 113,692 |
| 2026-08-24 | $14.34 | $14.34 | 2,406,600 | $13.33 | 118,242 |
| 2026-08-21 | $13.45 | $13.45 | 2,850,600 | $11.15 | 133,964 |
| 2026-08-20 | $10.99 | $10.99 | 2,293,700 | $10.17 | 113,641 |
| 2026-08-19 | $10.28 | $10.28 | 5,634,300 | $9.43 | 246,116 |
| 2026-08-18 | $8.21 | $8.21 | 403,000 | $8.03 | 26,403 |
| 2026-08-17 | $8.14 | $8.14 | 458,500 | $8.08 | 24,620 |
| 2026-08-14 | $8.23 | $8.23 | 930,500 | $7.85 | 55,875 |
| 2026-08-13 | $7.86 | $7.86 | 563,200 | $7.67 | 39,245 |
| 2026-08-12 | $7.60 | $7.60 | 422,400 | $7.59 | 31,266 |
| 2026-08-11 | $7.52 | $7.52 | 821,500 | $7.07 | 49,387 |
| 2026-08-10 | $7.05 | $7.05 | 839,100 | $7.36 | 40,130 |
| 2026-08-07 | $7.41 | $7.41 | 1,461,600 | $6.73 | 67,301 |
| 2026-08-06 | $6.08 | $6.08 | 334,900 | $6.25 | 34,553 |
| 2026-08-05 | $6.26 | $6.26 | 450,400 | $6.21 | 43,845 |
| 2026-08-04 | $6.22 | $6.22 | 612,000 | $6.05 | 51,413 |
| 2026-08-03 | $6.00 | $6.00 | 254,600 | $5.83 | 16,662 |
| 2026-07-31 | $5.76 | $5.76 | 267,200 | $5.91 | 12,992 |
| 2026-07-30 | $5.92 | $5.92 | 317,700 | $5.80 | 25,220 |
| 2026-07-29 | $5.79 | $5.79 | 344,700 | $5.78 | 25,416 |
| 2026-07-28 | $5.75 | $5.75 | 347,900 | $5.78 | 42,581 |
| 2026-07-27 | $5.76 | $5.76 | 403,300 | $5.68 | 33,676 |
| 2026-07-24 | $5.53 | $5.53 | 432,800 | $5.79 | 17,749 |
| 2026-07-23 | $5.79 | $5.79 | 352,200 | $5.89 | 20,757 |
| 2026-07-22 | $5.93 | $5.93 | 498,100 | $5.96 | 31,101 |
| 2026-07-21 | $5.99 | $5.99 | 447,100 | $5.96 | 49,589 |
| 2026-07-20 | $5.97 | $5.97 | 729,700 | $6.05 | 70,115 |
| 2026-07-17 | $6.05 | $6.05 | 429,600 | — | — |
| 2026-07-16 | $6.18 | $6.18 | 707,700 | — | — |
| 2026-07-15 | $6.39 | $6.39 | 377,700 | — | — |
| 2026-07-14 | $6.37 | $6.37 | 649,400 | — | — |
| 2026-07-13 | $6.71 | $6.71 | 476,400 | — | — |
| 2026-07-10 | $6.97 | $6.97 | 406,800 | — | — |
| 2026-07-09 | $7.16 | $7.16 | 890,200 | — | — |
| 2026-07-08 | $7.30 | $7.30 | 526,900 | — | — |
| 2026-07-07 | $7.60 | $7.60 | 408,000 | — | — |
| 2026-07-06 | $7.35 | $7.35 | 549,500 | — | — |
| 2026-07-02 | $7.28 | $7.28 | 1,904,900 | — | — |
| 2026-07-01 | $6.89 | $6.89 | 418,400 | — | — |
| 2026-06-30 | $6.72 | $6.72 | 398,500 | — | — |
| 2026-06-29 | $6.82 | $6.82 | 394,500 | — | — |
| 2026-06-26 | $6.88 | $6.88 | 1,055,700 | — | — |
| 2026-06-25 | $6.82 | $6.82 | 336,700 | — | — |
| 2026-06-24 | $7.01 | $7.01 | 523,900 | — | — |
| 2026-06-23 | $7.08 | $7.08 | 339,700 | — | — |
| 2026-06-22 | $7.23 | $7.23 | 347,100 | — | — |
| 2026-06-18 | $7.53 | $7.53 | 466,300 | — | — |
| 2026-06-17 | $7.36 | $7.36 | 378,900 | — | — |
| 2026-06-16 | $7.14 | $7.14 | 200,400 | — | — |
| 2026-06-15 | $7.33 | $7.33 | 261,900 | — | — |
| 2026-06-12 | $6.97 | $6.97 | 286,200 | — | — |
| 2026-06-11 | $6.97 | $6.97 | 316,400 | — | — |
| 2026-06-10 | $6.89 | $6.89 | 316,200 | — | — |
| 2026-06-09 | $7.16 | $7.16 | 242,200 | — | — |
| 2026-06-08 | $7.12 | $7.12 | 334,600 | — | — |
| 2026-06-05 | $7.30 | $7.30 | 412,900 | — | — |
| 2026-06-04 | $8.04 | $8.04 | 704,300 | — | — |
| 2026-06-03 | $7.60 | $7.60 | 468,900 | — | — |
| 2026-06-02 | $7.65 | $7.65 | 466,400 | — | — |
| 2026-06-01 | $7.77 | $7.77 | 394,700 | — | — |
| 2026-05-29 | $7.92 | $7.92 | 411,100 | — | — |
| 2026-05-28 | $7.92 | $7.92 | 298,300 | — | — |
| 2026-05-27 | $7.66 | $7.66 | 454,600 | — | — |
| 2026-05-26 | $7.21 | $7.21 | 334,600 | — | — |
| 2026-05-22 | $7.03 | $7.03 | 266,500 | — | — |
| 2026-05-21 | $7.02 | $7.02 | 341,200 | — | — |
| 2026-05-20 | $6.82 | $6.82 | 428,000 | — | — |
| 2026-05-19 | $6.69 | $6.69 | 544,900 | — | — |
| 2026-05-18 | $7.03 | $7.03 | 646,300 | — | — |
| 2026-05-15 | $7.47 | $7.47 | 548,300 | — | — |
| 2026-05-14 | $7.83 | $7.83 | 522,200 | — | — |
| 2026-05-13 | $8.26 | $8.26 | 386,200 | — | — |
| 2026-05-12 | $8.25 | $8.25 | 689,600 | — | — |
| 2026-05-11 | $8.64 | $8.64 | 498,600 | — | — |
| 2026-05-08 | $9.22 | $9.22 | 933,800 | — | — |
| 2026-05-07 | $8.90 | $8.90 | 491,400 | — | — |
| 2026-05-06 | $9.13 | $9.13 | 416,100 | — | — |
| 2026-05-05 | $8.41 | $8.41 | 443,400 | — | — |
| 2026-05-04 | $8.57 | $8.57 | 255,500 | — | — |
| 2026-05-01 | $8.63 | $8.63 | 311,400 | — | — |
| 2026-04-30 | $8.62 | $8.62 | 260,100 | — | — |
| 2026-04-29 | $8.40 | $8.40 | 252,600 | — | — |
| 2026-04-28 | $8.87 | $8.87 | 429,200 | — | — |
| 2026-04-27 | $8.30 | $8.30 | 254,300 | — | — |
| 2026-04-24 | $8.59 | $8.59 | 266,300 | — | — |
| 2026-04-23 | $8.47 | $8.47 | 256,400 | — | — |
| 2026-04-22 | $8.62 | $8.62 | 325,700 | — | — |
| 2026-04-21 | $8.82 | $8.82 | 302,900 | — | — |
| 2026-04-20 | $8.90 | $8.90 | 288,500 | — | — |
| 2026-04-17 | $8.85 | $8.85 | 499,400 | — | — |
| 2026-04-16 | $8.84 | $8.84 | 408,300 | — | — |
| 2026-04-15 | $8.62 | $8.62 | 390,300 | — | — |
| 2026-04-14 | $8.68 | $8.68 | 339,600 | — | — |
| 2026-04-13 | $8.46 | $8.46 | 255,200 | — | — |
| 2026-04-10 | $8.36 | $8.36 | 374,800 | — | — |
| 2026-04-09 | $8.22 | $8.22 | 333,800 | — | — |
| 2026-04-08 | $8.50 | $8.50 | 637,000 | — | — |
| 2026-04-07 | $8.51 | $8.51 | 405,500 | — | — |
| 2026-04-06 | $8.22 | $8.22 | 385,500 | — | — |
| 2026-04-02 | $8.03 | $8.03 | 506,100 | — | — |
| 2026-04-01 | $7.85 | $7.85 | 820,300 | — | — |
| 2026-03-31 | $7.72 | $7.72 | 914,800 | — | — |
| 2026-03-30 | $6.90 | $6.90 | 661,100 | — | — |
| 2026-03-27 | $6.76 | $6.76 | 636,200 | — | — |
| 2026-03-26 | $7.08 | $7.08 | 407,900 | — | — |
| 2026-03-25 | $7.06 | $7.06 | 494,500 | — | — |
| 2026-03-24 | $6.65 | $6.65 | 360,900 | — | — |
| 2026-03-23 | $6.87 | $6.87 | 584,900 | — | — |
| 2026-03-20 | $6.63 | $6.63 | 752,100 | — | — |
| 2026-03-19 | $6.72 | $6.72 | 395,000 | — | — |
| 2026-03-18 | $6.55 | $6.55 | 554,800 | — | — |
| 2026-03-17 | $6.39 | $6.39 | 690,900 | — | — |
| 2026-03-16 | $6.63 | $6.63 | 654,600 | — | — |
| 2026-03-13 | $6.68 | $6.68 | 453,600 | — | — |
| 2026-03-12 | $7.00 | $7.00 | 448,700 | — | — |
| 2026-03-11 | $7.46 | $7.46 | 568,500 | — | — |
| 2026-03-10 | $7.62 | $7.62 | 484,400 | — | — |
| 2026-03-09 | $7.36 | $7.36 | 491,500 | — | — |
| 2026-03-06 | $7.11 | $7.11 | 486,100 | — | — |
| 2026-03-05 | $7.25 | $7.25 | 565,200 | — | — |
| 2026-03-04 | $7.58 | $7.58 | 883,900 | — | — |
| 2026-03-03 | $7.91 | $7.91 | 727,300 | — | — |
| 2026-03-02 | $8.35 | $8.35 | 446,000 | — | — |
| 2026-02-27 | $8.23 | $8.23 | 318,900 | — | — |
| 2026-02-26 | $8.32 | $8.32 | 310,700 | — | — |
| 2026-02-25 | $8.30 | $8.30 | 384,900 | — | — |
| 2026-02-24 | $8.18 | $8.18 | 440,300 | — | — |
| 2026-02-23 | $7.67 | $7.67 | 500,700 | — | — |
| 2026-02-20 | $7.67 | $7.67 | 409,700 | — | — |
| 2026-02-19 | $7.97 | $7.97 | 448,200 | — | — |
| 2026-02-18 | $7.51 | $7.51 | 383,000 | — | — |
| 2026-02-17 | $7.40 | $7.40 | 296,100 | — | — |
| 2026-02-13 | $7.21 | $7.21 | 318,600 | — | — |
| 2026-02-12 | $7.17 | $7.17 | 433,800 | — | — |
| 2026-02-11 | $7.40 | $7.40 | 298,800 | — | — |
| 2026-02-10 | $7.57 | $7.57 | 536,000 | — | — |
| 2026-02-09 | $7.53 | $7.53 | 262,000 | — | — |
| 2026-02-06 | $7.57 | $7.57 | 570,300 | — | — |
| 2026-02-05 | $7.02 | $7.02 | 494,600 | — | — |
| 2026-02-04 | $7.33 | $7.33 | 496,100 | — | — |
| 2026-02-03 | $7.32 | $7.32 | 602,700 | — | — |
| 2026-02-02 | $7.37 | $7.37 | 437,600 | — | — |
| 2026-01-30 | $7.47 | $7.47 | 469,100 | — | — |
| 2026-01-29 | $7.57 | $7.57 | 554,100 | — | — |
| 2026-01-28 | $7.37 | $7.37 | 314,800 | — | — |
| 2026-01-27 | $7.46 | $7.46 | 291,800 | — | — |
| 2026-01-26 | $7.36 | $7.36 | 296,200 | — | — |
| 2026-01-23 | $7.53 | $7.53 | 422,900 | — | — |
| 2026-01-22 | $7.59 | $7.59 | 642,800 | — | — |
| 2026-01-21 | $7.27 | $7.27 | 357,800 | — | — |
| 2026-01-20 | $7.10 | $7.10 | 498,200 | — | — |
| 2026-01-16 | $7.29 | $7.29 | 419,500 | — | — |
| 2026-01-15 | $7.61 | $7.61 | 421,900 | — | — |
| 2026-01-14 | $7.73 | $7.73 | 627,500 | — | — |
| 2026-01-13 | $7.57 | $7.57 | 927,400 | — | — |
| 2026-01-12 | $7.53 | $7.53 | 1,061,300 | — | — |
| 2026-01-09 | $6.78 | $6.78 | 352,200 | — | — |
| 2026-01-08 | $6.77 | $6.77 | 444,900 | — | — |
| 2026-01-07 | $6.84 | $6.84 | 525,100 | — | — |
| 2026-01-06 | $6.61 | $6.61 | 476,100 | — | — |
| 2026-01-05 | $6.37 | $6.37 | 494,500 | — | — |
| 2026-01-02 | $6.25 | $6.25 | 424,400 | — | — |