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
- 2011-03-29 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 | — | — | — | $12.97 | 312 |
| 2026-09-03 | — | — | — | $13.20 | 4,886 |
| 2026-09-02 | — | — | — | $13.26 | 1,358 |
| 2026-09-01 | — | — | — | $13.25 | 10,006 |
| 2026-08-31 | — | — | — | $13.08 | 3,089 |
| 2026-08-28 | — | — | — | $13.05 | 1,967 |
| 2026-08-27 | $13.06 | $43.25 | 138,200 | $12.96 | 600 |
| 2026-08-26 | $13.13 | $43.48 | 168,100 | $13.18 | 1,402 |
| 2026-08-25 | $13.21 | $43.74 | 160,800 | $13.10 | 2,300 |
| 2026-08-24 | $13.13 | $43.48 | 191,600 | $13.27 | 905 |
| 2026-08-21 | $13.21 | $43.74 | 180,500 | $13.18 | 1,720 |
| 2026-08-20 | $12.98 | $42.98 | 150,300 | $12.84 | 244 |
| 2026-08-19 | $12.88 | $42.65 | 191,300 | $12.72 | 4,537 |
| 2026-08-18 | $12.57 | $41.62 | 155,600 | $12.83 | 10,893 |
| 2026-08-17 | $12.75 | $42.22 | 139,200 | $12.69 | 2,845 |
| 2026-08-14 | $12.65 | $41.89 | 94,600 | $12.66 | 1,288 |
| 2026-08-13 | $12.60 | $41.49 | 105,500 | $12.51 | 1,302 |
| 2026-08-12 | $12.66 | $41.69 | 118,400 | $12.72 | 4,832 |
| 2026-08-11 | $12.65 | $41.65 | 129,600 | $12.67 | 1,591 |
| 2026-08-10 | $12.62 | $41.56 | 194,500 | $12.20 | 9,202 |
| 2026-08-07 | $12.11 | $39.88 | 182,400 | $12.14 | 2,432 |
| 2026-08-06 | $12.03 | $39.61 | 121,900 | $12.07 | 1,508 |
| 2026-08-05 | $11.99 | $39.48 | 116,200 | $12.01 | 710 |
| 2026-08-04 | $11.89 | $39.15 | 113,500 | $11.97 | 462 |
| 2026-08-03 | $11.86 | $39.05 | 183,400 | $12.01 | 7,640 |
| 2026-07-31 | $12.05 | $39.68 | 180,700 | $11.95 | 3,401 |
| 2026-07-30 | $11.83 | $38.95 | 185,600 | $11.79 | 5,845 |
| 2026-07-29 | $11.75 | $38.69 | 147,600 | $11.75 | 2,806 |
| 2026-07-28 | $11.69 | $38.49 | 303,500 | $11.68 | 8,784 |
| 2026-07-27 | $11.73 | $38.63 | 145,600 | $11.75 | 2,869 |
| 2026-07-24 | $11.79 | $38.82 | 147,400 | $11.90 | 2,273 |
| 2026-07-23 | $11.85 | $39.02 | 125,600 | $11.75 | 2,230 |
| 2026-07-22 | $11.75 | $38.69 | 250,500 | $11.83 | 10,523 |
| 2026-07-21 | $11.53 | $37.97 | 117,700 | $11.61 | 2,214 |
| 2026-07-20 | $11.45 | $37.70 | 241,500 | $11.37 | 10,342 |
| 2026-07-17 | $11.39 | $37.51 | 138,000 | — | — |
| 2026-07-16 | $11.48 | $37.80 | 79,400 | — | — |
| 2026-07-15 | $11.50 | $37.87 | 118,100 | — | — |
| 2026-07-14 | $11.64 | $38.10 | 136,600 | — | — |
| 2026-07-13 | $11.56 | $37.84 | 275,700 | — | — |
| 2026-07-10 | $11.38 | $37.25 | 107,100 | — | — |
| 2026-07-09 | $11.38 | $37.25 | 177,800 | — | — |
| 2026-07-08 | $11.53 | $37.74 | 126,100 | — | — |
| 2026-07-07 | $11.62 | $38.03 | 117,800 | — | — |
| 2026-07-06 | $11.38 | $37.25 | 118,600 | — | — |
| 2026-07-02 | $11.46 | $37.51 | 138,800 | — | — |
| 2026-07-01 | $11.26 | $36.85 | 198,800 | — | — |
| 2026-06-30 | $11.31 | $37.02 | 533,300 | — | — |
| 2026-06-29 | $10.95 | $35.84 | 417,300 | — | — |
| 2026-06-26 | $10.82 | $35.41 | 245,400 | — | — |
| 2026-06-25 | $10.93 | $35.77 | 319,900 | — | — |
| 2026-06-24 | $10.82 | $35.41 | 525,500 | — | — |
| 2026-06-23 | $11.36 | $37.18 | 297,100 | — | — |
| 2026-06-22 | $11.48 | $37.57 | 198,700 | — | — |
| 2026-06-18 | $11.57 | $37.87 | 201,500 | — | — |
| 2026-06-17 | $11.64 | $38.10 | 275,800 | — | — |
| 2026-06-16 | $11.71 | $38.33 | 133,300 | — | — |
| 2026-06-15 | $11.58 | $37.90 | 140,800 | — | — |
| 2026-06-12 | $11.83 | $38.49 | 115,900 | — | — |
| 2026-06-11 | $11.81 | $38.43 | 174,700 | — | — |
| 2026-06-10 | $11.60 | $37.74 | 175,200 | — | — |
| 2026-06-09 | $11.63 | $37.84 | 186,800 | — | — |
| 2026-06-08 | $11.71 | $38.10 | 157,300 | — | — |
| 2026-06-05 | $11.64 | $37.87 | 252,900 | — | — |
| 2026-06-04 | $12.03 | $39.14 | 207,500 | — | — |
| 2026-06-03 | $12.03 | $39.14 | 203,300 | — | — |
| 2026-06-02 | $12.19 | $39.66 | 173,100 | — | — |
| 2026-06-01 | $12.00 | $39.04 | 197,300 | — | — |
| 2026-05-29 | $12.07 | $39.27 | 201,100 | — | — |
| 2026-05-28 | $12.04 | $39.17 | 187,100 | — | — |
| 2026-05-27 | $11.93 | $38.82 | 175,500 | — | — |
| 2026-05-26 | $12.10 | $39.37 | 190,100 | — | — |
| 2026-05-22 | $12.04 | $39.17 | 192,700 | — | — |
| 2026-05-21 | $12.05 | $39.21 | 132,300 | — | — |
| 2026-05-20 | $12.13 | $39.47 | 192,800 | — | — |
| 2026-05-19 | $12.05 | $39.21 | 152,200 | — | — |
| 2026-05-18 | $12.05 | $39.21 | 190,400 | — | — |
| 2026-05-15 | $11.88 | $38.65 | 239,400 | — | — |
| 2026-05-14 | $12.28 | $39.73 | 209,700 | — | — |
| 2026-05-13 | $12.49 | $40.41 | 366,900 | — | — |
| 2026-05-12 | $12.49 | $40.41 | 287,300 | — | — |
| 2026-05-11 | $12.51 | $40.47 | 222,200 | — | — |
| 2026-05-08 | $12.25 | $39.63 | 89,600 | — | — |
| 2026-05-07 | $12.17 | $39.37 | 145,100 | — | — |
| 2026-05-06 | $12.37 | $40.02 | 189,600 | — | — |
| 2026-05-05 | $12.55 | $40.60 | 163,100 | — | — |
| 2026-05-04 | $12.41 | $40.15 | 241,700 | — | — |
| 2026-05-01 | $12.37 | $40.02 | 158,500 | — | — |
| 2026-04-30 | $12.42 | $40.18 | 224,000 | — | — |
| 2026-04-29 | $12.12 | $39.21 | 155,300 | — | — |
| 2026-04-28 | $12.05 | $38.98 | 112,300 | — | — |
| 2026-04-27 | $12.07 | $39.05 | 142,200 | — | — |
| 2026-04-24 | $12.12 | $39.21 | 125,000 | — | — |
| 2026-04-23 | $12.13 | $39.24 | 169,500 | — | — |
| 2026-04-22 | $12.17 | $39.37 | 132,800 | — | — |
| 2026-04-21 | $12.08 | $39.08 | 91,300 | — | — |
| 2026-04-20 | $12.22 | $39.53 | 209,800 | — | — |
| 2026-04-17 | $12.19 | $39.44 | 365,100 | — | — |
| 2026-04-16 | $12.46 | $40.31 | 193,400 | — | — |
| 2026-04-15 | $12.33 | $39.89 | 151,800 | — | — |
| 2026-04-14 | $12.57 | $40.44 | 168,300 | — | — |
| 2026-04-13 | $12.64 | $40.66 | 164,400 | — | — |
| 2026-04-10 | $12.48 | $40.15 | 75,700 | — | — |
| 2026-04-09 | $12.40 | $39.89 | 198,400 | — | — |
| 2026-04-08 | $12.40 | $39.89 | 232,000 | — | — |
| 2026-04-07 | $12.26 | $39.44 | 112,900 | — | — |
| 2026-04-06 | $12.24 | $39.38 | 212,500 | — | — |
| 2026-04-02 | $12.28 | $39.51 | 120,100 | — | — |
| 2026-04-01 | $12.22 | $39.31 | 274,300 | — | — |
| 2026-03-31 | $12.05 | $38.77 | 499,000 | — | — |
| 2026-03-30 | $11.88 | $38.22 | 308,200 | — | — |
| 2026-03-27 | $11.90 | $38.28 | 134,500 | — | — |
| 2026-03-26 | $11.87 | $38.19 | 133,000 | — | — |
| 2026-03-25 | $11.90 | $38.28 | 173,600 | — | — |
| 2026-03-24 | $11.72 | $37.70 | 324,800 | — | — |
| 2026-03-23 | $11.52 | $37.06 | 229,500 | — | — |
| 2026-03-20 | $11.37 | $36.58 | 451,000 | — | — |
| 2026-03-19 | $11.82 | $38.03 | 263,700 | — | — |
| 2026-03-18 | $12.00 | $38.61 | 185,400 | — | — |
| 2026-03-17 | $12.20 | $39.25 | 141,000 | — | — |
| 2026-03-16 | $12.15 | $39.09 | 128,700 | — | — |
| 2026-03-13 | $12.13 | $39.02 | 197,800 | — | — |
| 2026-03-12 | $12.43 | $39.76 | 346,300 | — | — |
| 2026-03-11 | $12.42 | $39.73 | 371,900 | — | — |
| 2026-03-10 | $12.34 | $39.48 | 182,300 | — | — |
| 2026-03-09 | $12.31 | $39.38 | 285,100 | — | — |
| 2026-03-06 | $12.27 | $39.25 | 329,100 | — | — |
| 2026-03-05 | $12.42 | $39.73 | 351,200 | — | — |
| 2026-03-04 | $12.76 | $40.82 | 385,900 | — | — |
| 2026-03-03 | $13.03 | $41.68 | 383,400 | — | — |
| 2026-03-02 | $13.64 | $43.63 | 330,900 | — | — |
| 2026-02-27 | $13.56 | $43.38 | 208,100 | — | — |
| 2026-02-26 | $13.32 | $42.61 | 176,000 | — | — |
| 2026-02-25 | $13.10 | $41.91 | 157,000 | — | — |
| 2026-02-24 | $13.05 | $41.75 | 170,500 | — | — |
| 2026-02-23 | $12.83 | $41.04 | 182,600 | — | — |
| 2026-02-20 | $12.75 | $40.79 | 110,000 | — | — |
| 2026-02-19 | $12.67 | $40.53 | 223,400 | — | — |
| 2026-02-18 | $12.77 | $40.85 | 278,400 | — | — |
| 2026-02-17 | $12.80 | $40.95 | 502,800 | — | — |
| 2026-02-13 | $13.15 | $42.07 | 215,900 | — | — |
| 2026-02-12 | $13.16 | $41.88 | 262,700 | — | — |
| 2026-02-11 | $13.28 | $42.26 | 238,800 | — | — |
| 2026-02-10 | $12.95 | $41.21 | 172,900 | — | — |
| 2026-02-09 | $12.86 | $40.92 | 236,400 | — | — |
| 2026-02-06 | $12.60 | $40.09 | 237,200 | — | — |
| 2026-02-05 | $12.33 | $39.23 | 292,500 | — | — |
| 2026-02-04 | $12.68 | $40.35 | 317,200 | — | — |
| 2026-02-03 | $12.67 | $40.32 | 343,000 | — | — |
| 2026-02-02 | $12.11 | $38.53 | 562,000 | — | — |
| 2026-01-30 | $12.47 | $39.68 | 419,600 | — | — |
| 2026-01-29 | $12.87 | $40.95 | 406,200 | — | — |
| 2026-01-28 | $12.80 | $40.73 | 308,800 | — | — |
| 2026-01-27 | $12.57 | $40.00 | 302,000 | — | — |
| 2026-01-26 | $12.54 | $39.90 | 337,300 | — | — |
| 2026-01-23 | $12.44 | $39.58 | 357,000 | — | — |
| 2026-01-22 | $12.31 | $39.17 | 375,400 | — | — |
| 2026-01-21 | $12.10 | $38.50 | 356,700 | — | — |
| 2026-01-20 | $11.88 | $37.80 | 797,700 | — | — |
| 2026-01-16 | $11.88 | $37.58 | 222,000 | — | — |
| 2026-01-15 | $11.81 | $37.36 | 296,800 | — | — |
| 2026-01-14 | $11.83 | $37.42 | 411,000 | — | — |
| 2026-01-13 | $11.68 | $36.95 | 342,000 | — | — |
| 2026-01-12 | $11.50 | $36.38 | 277,400 | — | — |
| 2026-01-09 | $11.39 | $36.03 | 192,100 | — | — |
| 2026-01-08 | $11.36 | $35.93 | 156,900 | — | — |
| 2026-01-07 | $11.33 | $35.84 | 230,200 | — | — |
| 2026-01-06 | $11.40 | $36.06 | 430,800 | — | — |
| 2026-01-05 | $11.34 | $35.87 | 474,100 | — | — |
| 2026-01-02 | $11.21 | $35.46 | 446,400 | — | — |