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
- 2013-02-26 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 | — | — | — | $11.89 | 2,480 |
| 2026-09-03 | — | — | — | $11.93 | 3,027 |
| 2026-09-02 | — | — | — | $11.90 | 6,087 |
| 2026-09-01 | — | — | — | $11.92 | 2,297 |
| 2026-08-31 | — | — | — | $11.95 | 5,342 |
| 2026-08-28 | — | — | — | $11.97 | 3,004 |
| 2026-08-27 | $11.95 | $40.69 | 251,100 | $11.97 | 6,680 |
| 2026-08-26 | $11.99 | $40.82 | 277,900 | $11.98 | 5,232 |
| 2026-08-25 | $12.02 | $40.92 | 283,600 | $11.95 | 2,053 |
| 2026-08-24 | $11.89 | $40.48 | 441,900 | $11.90 | 36,309 |
| 2026-08-21 | $11.93 | $40.62 | 404,600 | $11.89 | 3,936 |
| 2026-08-20 | $11.88 | $40.45 | 867,500 | $12.03 | 28,016 |
| 2026-08-19 | $12.04 | $40.99 | 577,700 | $12.07 | 18,433 |
| 2026-08-18 | $12.05 | $41.03 | 397,300 | $12.09 | 8,009 |
| 2026-08-17 | $12.11 | $41.23 | 641,800 | $12.20 | 30,470 |
| 2026-08-14 | $12.17 | $41.44 | 560,400 | $12.21 | 10,155 |
| 2026-08-13 | $12.28 | $41.39 | 443,400 | $12.31 | 13,610 |
| 2026-08-12 | $12.28 | $41.39 | 320,900 | $12.34 | 5,456 |
| 2026-08-11 | $12.31 | $41.49 | 448,400 | $12.33 | 8,062 |
| 2026-08-10 | $12.34 | $41.59 | 240,000 | $12.32 | 2,503 |
| 2026-08-07 | $12.31 | $41.49 | 268,000 | $12.31 | 20,217 |
| 2026-08-06 | $12.30 | $41.46 | 262,300 | $12.31 | 5,317 |
| 2026-08-05 | $12.29 | $41.42 | 206,700 | $12.26 | 4,046 |
| 2026-08-04 | $12.24 | $41.25 | 274,300 | $12.24 | 5,273 |
| 2026-08-03 | $12.23 | $41.22 | 225,900 | $12.27 | 4,825 |
| 2026-07-31 | $12.23 | $41.22 | 292,600 | $12.24 | 6,094 |
| 2026-07-30 | $12.20 | $41.12 | 293,400 | $12.20 | 7,274 |
| 2026-07-29 | $12.12 | $40.85 | 236,500 | $12.17 | 3,328 |
| 2026-07-28 | $12.19 | $41.08 | 255,700 | $12.14 | 11,576 |
| 2026-07-27 | $12.16 | $40.98 | 293,500 | $12.20 | 8,967 |
| 2026-07-24 | $12.19 | $41.08 | 304,900 | $12.21 | 23,119 |
| 2026-07-23 | $12.20 | $41.12 | 265,600 | $12.27 | 7,508 |
| 2026-07-22 | $12.28 | $41.39 | 169,800 | $12.33 | 5,454 |
| 2026-07-21 | $12.35 | $41.62 | 214,500 | $12.33 | 3,489 |
| 2026-07-20 | $12.36 | $41.66 | 268,700 | $12.32 | 4,784 |
| 2026-07-17 | $12.30 | $41.46 | 592,000 | — | — |
| 2026-07-16 | $12.32 | $41.52 | 253,000 | — | — |
| 2026-07-15 | $12.35 | $41.62 | 404,300 | — | — |
| 2026-07-14 | $12.45 | $41.54 | 427,900 | — | — |
| 2026-07-13 | $12.50 | $41.71 | 167,300 | — | — |
| 2026-07-10 | $12.50 | $41.71 | 220,300 | — | — |
| 2026-07-09 | $12.56 | $41.91 | 200,300 | — | — |
| 2026-07-08 | $12.51 | $41.74 | 257,100 | — | — |
| 2026-07-07 | $12.53 | $41.81 | 239,400 | — | — |
| 2026-07-06 | $12.55 | $41.88 | 175,200 | — | — |
| 2026-07-02 | $12.50 | $41.71 | 241,200 | — | — |
| 2026-07-01 | $12.48 | $41.64 | 295,800 | — | — |
| 2026-06-30 | $12.52 | $41.78 | 355,900 | — | — |
| 2026-06-29 | $12.46 | $41.58 | 350,500 | — | — |
| 2026-06-26 | $12.34 | $41.18 | 343,000 | — | — |
| 2026-06-25 | $12.38 | $41.31 | 351,900 | — | — |
| 2026-06-24 | $12.38 | $41.31 | 244,800 | — | — |
| 2026-06-23 | $12.37 | $41.28 | 196,200 | — | — |
| 2026-06-22 | $12.36 | $41.24 | 350,100 | — | — |
| 2026-06-18 | $12.34 | $41.18 | 368,900 | — | — |
| 2026-06-17 | $12.28 | $40.98 | 340,000 | — | — |
| 2026-06-16 | $12.48 | $41.64 | 304,400 | — | — |
| 2026-06-15 | $12.47 | $41.61 | 304,900 | — | — |
| 2026-06-12 | $12.57 | $41.53 | 214,100 | — | — |
| 2026-06-11 | $12.60 | $41.63 | 199,600 | — | — |
| 2026-06-10 | $12.53 | $41.40 | 219,100 | — | — |
| 2026-06-09 | $12.49 | $41.27 | 265,500 | — | — |
| 2026-06-08 | $12.55 | $41.46 | 307,000 | — | — |
| 2026-06-05 | $12.52 | $41.36 | 186,400 | — | — |
| 2026-06-04 | $12.66 | $41.83 | 337,300 | — | — |
| 2026-06-03 | $12.57 | $41.53 | 296,400 | — | — |
| 2026-06-02 | $12.64 | $41.76 | 238,300 | — | — |
| 2026-06-01 | $12.59 | $41.60 | 265,800 | — | — |
| 2026-05-29 | $12.61 | $41.66 | 315,900 | — | — |
| 2026-05-28 | $12.58 | $41.56 | 228,600 | — | — |
| 2026-05-27 | $12.51 | $41.33 | 228,400 | — | — |
| 2026-05-26 | $12.45 | $41.13 | 404,700 | — | — |
| 2026-05-22 | $12.44 | $41.10 | 215,900 | — | — |
| 2026-05-21 | $12.38 | $40.90 | 312,400 | — | — |
| 2026-05-20 | $12.35 | $40.80 | 209,100 | — | — |
| 2026-05-19 | $12.21 | $40.34 | 232,600 | — | — |
| 2026-05-18 | $12.29 | $40.60 | 317,300 | — | — |
| 2026-05-15 | $12.37 | $40.87 | 356,200 | — | — |
| 2026-05-14 | $12.63 | $41.32 | 334,500 | — | — |
| 2026-05-13 | $12.69 | $41.51 | 252,700 | — | — |
| 2026-05-12 | $12.66 | $41.42 | 226,100 | — | — |
| 2026-05-11 | $12.77 | $41.78 | 276,300 | — | — |
| 2026-05-08 | $12.82 | $41.94 | 247,500 | — | — |
| 2026-05-07 | $12.81 | $41.91 | 214,800 | — | — |
| 2026-05-06 | $12.84 | $42.01 | 251,300 | — | — |
| 2026-05-05 | $12.76 | $41.74 | 226,200 | — | — |
| 2026-05-04 | $12.73 | $41.65 | 151,900 | — | — |
| 2026-05-01 | $12.81 | $41.91 | 233,200 | — | — |
| 2026-04-30 | $12.82 | $41.94 | 265,600 | — | — |
| 2026-04-29 | $12.78 | $41.81 | 438,000 | — | — |
| 2026-04-28 | $12.75 | $41.71 | 174,500 | — | — |
| 2026-04-27 | $12.75 | $41.71 | 164,600 | — | — |
| 2026-04-24 | $12.74 | $41.68 | 300,100 | — | — |
| 2026-04-23 | $12.67 | $41.45 | 146,100 | — | — |
| 2026-04-22 | $12.74 | $41.68 | 298,100 | — | — |
| 2026-04-21 | $12.68 | $41.48 | 231,400 | — | — |
| 2026-04-20 | $12.77 | $41.78 | 206,800 | — | — |
| 2026-04-17 | $12.75 | $41.71 | 262,200 | — | — |
| 2026-04-16 | $12.69 | $41.51 | 283,900 | — | — |
| 2026-04-15 | $12.68 | $41.48 | 484,600 | — | — |
| 2026-04-14 | $12.82 | $41.53 | 252,200 | — | — |
| 2026-04-13 | $12.79 | $41.44 | 420,100 | — | — |
| 2026-04-10 | $12.76 | $41.34 | 364,300 | — | — |
| 2026-04-09 | $12.72 | $41.21 | 154,500 | — | — |
| 2026-04-08 | $12.73 | $41.24 | 321,900 | — | — |
| 2026-04-07 | $12.54 | $40.63 | 417,000 | — | — |
| 2026-04-06 | $12.59 | $40.79 | 262,900 | — | — |
| 2026-04-02 | $12.52 | $40.56 | 535,100 | — | — |
| 2026-04-01 | $12.56 | $40.69 | 253,600 | — | — |
| 2026-03-31 | $12.52 | $40.56 | 586,700 | — | — |
| 2026-03-30 | $12.27 | $39.75 | 231,500 | — | — |
| 2026-03-27 | $12.23 | $39.62 | 299,800 | — | — |
| 2026-03-26 | $12.33 | $39.95 | 215,300 | — | — |
| 2026-03-25 | $12.45 | $40.34 | 148,400 | — | — |
| 2026-03-24 | $12.37 | $40.08 | 226,900 | — | — |
| 2026-03-23 | $12.40 | $40.17 | 308,900 | — | — |
| 2026-03-20 | $12.31 | $39.88 | 372,100 | — | — |
| 2026-03-19 | $12.50 | $40.50 | 193,700 | — | — |
| 2026-03-18 | $12.57 | $40.72 | 163,800 | — | — |
| 2026-03-17 | $12.60 | $40.82 | 182,100 | — | — |
| 2026-03-16 | $12.55 | $40.66 | 170,600 | — | — |
| 2026-03-13 | $12.50 | $40.50 | 307,400 | — | — |
| 2026-03-12 | $12.73 | $40.84 | 301,500 | — | — |
| 2026-03-11 | $12.85 | $41.23 | 239,400 | — | — |
| 2026-03-10 | $12.84 | $41.19 | 207,000 | — | — |
| 2026-03-09 | $12.75 | $40.90 | 464,600 | — | — |
| 2026-03-06 | $12.85 | $41.23 | 368,100 | — | — |
| 2026-03-05 | $13.06 | $41.90 | 218,900 | — | — |
| 2026-03-04 | $13.08 | $41.96 | 179,400 | — | — |
| 2026-03-03 | $13.03 | $41.80 | 219,400 | — | — |
| 2026-03-02 | $13.09 | $42.00 | 384,100 | — | — |
| 2026-02-27 | $13.05 | $41.87 | 222,300 | — | — |
| 2026-02-26 | $13.09 | $42.00 | 196,600 | — | — |
| 2026-02-25 | $13.10 | $42.03 | 184,600 | — | — |
| 2026-02-24 | $13.10 | $42.03 | 227,900 | — | — |
| 2026-02-23 | $13.11 | $42.06 | 201,200 | — | — |
| 2026-02-20 | $13.18 | $42.28 | 238,300 | — | — |
| 2026-02-19 | $13.20 | $42.35 | 128,300 | — | — |
| 2026-02-18 | $13.22 | $42.41 | 143,000 | — | — |
| 2026-02-17 | $13.18 | $42.28 | 198,200 | — | — |
| 2026-02-13 | $13.15 | $42.19 | 773,000 | — | — |
| 2026-02-12 | $13.31 | $42.30 | 235,200 | — | — |
| 2026-02-11 | $13.40 | $42.59 | 176,800 | — | — |
| 2026-02-10 | $13.38 | $42.53 | 201,200 | — | — |
| 2026-02-09 | $13.33 | $42.37 | 165,400 | — | — |
| 2026-02-06 | $13.26 | $42.14 | 139,000 | — | — |
| 2026-02-05 | $13.24 | $42.08 | 383,600 | — | — |
| 2026-02-04 | $13.25 | $42.11 | 181,000 | — | — |
| 2026-02-03 | $13.26 | $42.14 | 185,500 | — | — |
| 2026-02-02 | $13.22 | $42.02 | 351,900 | — | — |
| 2026-01-30 | $13.24 | $42.08 | 180,600 | — | — |
| 2026-01-29 | $13.25 | $42.11 | 242,700 | — | — |
| 2026-01-28 | $13.23 | $42.05 | 203,600 | — | — |
| 2026-01-27 | $13.21 | $41.99 | 326,800 | — | — |
| 2026-01-26 | $13.23 | $42.05 | 189,700 | — | — |
| 2026-01-23 | $13.17 | $41.86 | 324,900 | — | — |
| 2026-01-22 | $13.20 | $41.95 | 321,000 | — | — |
| 2026-01-21 | $13.22 | $42.02 | 335,700 | — | — |
| 2026-01-20 | $13.12 | $41.70 | 412,900 | — | — |
| 2026-01-16 | $13.28 | $41.81 | 338,200 | — | — |
| 2026-01-15 | $13.35 | $42.03 | 426,100 | — | — |
| 2026-01-14 | $13.28 | $41.81 | 186,800 | — | — |
| 2026-01-13 | $13.30 | $41.88 | 200,100 | — | — |
| 2026-01-12 | $13.29 | $41.85 | 287,400 | — | — |
| 2026-01-09 | $13.21 | $41.59 | 410,200 | — | — |
| 2026-01-08 | $13.20 | $41.56 | 327,700 | — | — |
| 2026-01-07 | $13.16 | $41.44 | 260,700 | — | — |
| 2026-01-06 | $13.18 | $41.50 | 354,100 | — | — |
| 2026-01-05 | $13.17 | $41.47 | 513,600 | — | — |
| 2026-01-02 | $13.11 | $41.28 | 416,000 | — | — |