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
- 2009-02-13 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $11.63 | $12.10 | 362,500 |
| 2026-08-26 | $11.67 | $12.14 | 168,900 |
| 2026-08-25 | $11.97 | $12.45 | 132,800 |
| 2026-08-24 | $11.59 | $12.06 | 79,100 |
| 2026-08-21 | $11.80 | $12.28 | 55,000 |
| 2026-08-20 | $11.65 | $12.12 | 66,800 |
| 2026-08-19 | $11.52 | $11.99 | 68,200 |
| 2026-08-18 | $11.48 | $11.95 | 64,600 |
| 2026-08-17 | $11.40 | $11.86 | 73,000 |
| 2026-08-14 | $11.29 | $11.75 | 61,300 |
| 2026-08-13 | $11.21 | $11.66 | 97,800 |
| 2026-08-12 | $11.37 | $11.83 | 77,900 |
| 2026-08-11 | $11.44 | $11.90 | 60,600 |
| 2026-08-10 | $11.81 | $12.29 | 82,700 |
| 2026-08-07 | $11.53 | $12.00 | 89,300 |
| 2026-08-06 | $11.48 | $11.95 | 96,900 |
| 2026-08-05 | $11.82 | $12.30 | 118,900 |
| 2026-08-04 | $11.97 | $12.45 | 148,200 |
| 2026-08-03 | $12.10 | $12.59 | 76,300 |
| 2026-07-31 | $11.89 | $12.37 | 83,800 |
| 2026-07-30 | $11.99 | $12.48 | 156,000 |
| 2026-07-29 | $11.91 | $12.39 | 120,500 |
| 2026-07-28 | $11.50 | $11.97 | 114,600 |
| 2026-07-27 | $11.29 | $11.75 | 523,600 |
| 2026-07-24 | $11.12 | $11.57 | 1,912,700 |
| 2026-07-23 | $11.10 | $11.55 | 341,500 |
| 2026-07-22 | $11.19 | $11.64 | 1,055,200 |
| 2026-07-21 | $11.36 | $11.82 | 74,300 |
| 2026-07-20 | $11.47 | $11.93 | 186,500 |
| 2026-07-17 | $11.32 | $11.78 | 123,600 |
| 2026-07-16 | $11.54 | $12.01 | 336,300 |
| 2026-07-15 | $11.14 | $11.59 | 79,100 |
| 2026-07-14 | $10.93 | $11.37 | 109,200 |
| 2026-07-13 | $10.56 | $10.99 | 290,100 |
| 2026-07-10 | $10.89 | $11.33 | 62,000 |
| 2026-07-09 | $10.59 | $11.02 | 178,600 |
| 2026-07-08 | $10.83 | $11.27 | 111,600 |
| 2026-07-07 | $10.63 | $11.06 | 277,600 |
| 2026-07-06 | $10.64 | $11.07 | 935,200 |
| 2026-07-02 | $10.20 | $10.61 | 178,600 |
| 2026-07-01 | $9.93 | $10.33 | 236,800 |
| 2026-06-30 | $9.30 | $9.68 | 170,500 |
| 2026-06-29 | $9.40 | $9.78 | 222,600 |
| 2026-06-26 | $9.39 | $9.77 | 187,900 |
| 2026-06-25 | $9.70 | $10.09 | 143,800 |
| 2026-06-24 | $9.70 | $10.09 | 144,200 |
| 2026-06-23 | $9.70 | $10.09 | 254,400 |
| 2026-06-22 | $9.99 | $10.39 | 566,400 |
| 2026-06-18 | $10.33 | $10.75 | 695,100 |
| 2026-06-17 | $10.44 | $10.86 | 1,964,800 |
| 2026-06-16 | $10.64 | $11.07 | 258,500 |
| 2026-06-15 | $10.91 | $11.35 | 187,800 |
| 2026-06-12 | $11.07 | $11.52 | 149,600 |
| 2026-06-11 | $11.01 | $11.46 | 392,900 |
| 2026-06-10 | $11.05 | $11.50 | 180,100 |
| 2026-06-09 | $11.17 | $11.62 | 99,700 |
| 2026-06-08 | $11.27 | $11.73 | 120,600 |
| 2026-06-05 | $11.33 | $11.79 | 138,700 |
| 2026-06-04 | $11.70 | $12.17 | 662,400 |
| 2026-06-03 | $11.83 | $12.31 | 84,600 |
| 2026-06-02 | $12.23 | $12.73 | 231,400 |
| 2026-06-01 | $11.75 | $12.23 | 262,700 |
| 2026-05-29 | $11.66 | $12.13 | 115,500 |
| 2026-05-28 | $11.54 | $12.01 | 130,500 |
| 2026-05-27 | $11.63 | $12.10 | 166,700 |
| 2026-05-26 | $11.88 | $12.36 | 235,300 |
| 2026-05-22 | $11.69 | $12.16 | 249,500 |
| 2026-05-21 | $11.59 | $12.06 | 199,200 |
| 2026-05-20 | $11.58 | $12.05 | 828,600 |
| 2026-05-19 | $12.00 | $12.49 | 106,700 |
| 2026-05-18 | $12.07 | $12.56 | 109,300 |
| 2026-05-15 | $12.25 | $12.75 | 264,500 |
| 2026-05-14 | $12.66 | $13.17 | 159,700 |
| 2026-05-13 | $12.93 | $13.45 | 149,000 |
| 2026-05-12 | $12.80 | $13.32 | 215,800 |
| 2026-05-11 | $13.01 | $13.54 | 278,900 |
| 2026-05-08 | $12.81 | $13.33 | 604,500 |
| 2026-05-07 | $13.01 | $13.54 | 155,900 |
| 2026-05-06 | $12.82 | $13.34 | 356,200 |
| 2026-05-05 | $13.00 | $13.53 | 110,300 |
| 2026-05-04 | $13.17 | $13.70 | 89,600 |
| 2026-05-01 | $13.38 | $13.92 | 68,600 |
| 2026-04-30 | $13.36 | $13.90 | 110,500 |
| 2026-04-29 | $13.56 | $14.11 | 138,700 |
| 2026-04-28 | $13.27 | $13.81 | 134,300 |
| 2026-04-27 | $13.57 | $14.12 | 194,400 |
| 2026-04-24 | $12.98 | $13.51 | 350,000 |
| 2026-04-23 | $13.20 | $13.73 | 175,500 |
| 2026-04-22 | $13.71 | $14.27 | 115,000 |
| 2026-04-21 | $13.81 | $14.37 | 111,500 |
| 2026-04-20 | $14.15 | $14.72 | 69,400 |
| 2026-04-17 | $14.34 | $14.92 | 173,300 |
| 2026-04-16 | $14.38 | $14.96 | 185,900 |
| 2026-04-15 | $13.91 | $14.47 | 145,200 |
| 2026-04-14 | $14.12 | $14.69 | 142,900 |
| 2026-04-13 | $14.12 | $14.69 | 432,200 |
| 2026-04-10 | $13.46 | $14.01 | 67,400 |
| 2026-04-09 | $13.15 | $13.68 | 189,500 |
| 2026-04-08 | $13.55 | $14.10 | 147,600 |
| 2026-04-07 | $13.20 | $13.73 | 151,500 |
| 2026-04-06 | $13.24 | $13.78 | 483,500 |
| 2026-04-02 | $13.36 | $13.90 | 69,500 |
| 2026-04-01 | $13.41 | $13.95 | 83,200 |
| 2026-03-31 | $13.69 | $14.24 | 219,100 |
| 2026-03-30 | $13.27 | $13.81 | 199,100 |
| 2026-03-27 | $12.69 | $13.20 | 260,300 |
| 2026-03-26 | $13.05 | $13.58 | 154,400 |
| 2026-03-25 | $13.60 | $14.15 | 121,800 |
| 2026-03-24 | $13.62 | $14.17 | 160,900 |
| 2026-03-23 | $13.46 | $14.01 | 225,900 |
| 2026-03-20 | $12.95 | $13.47 | 94,100 |
| 2026-03-19 | $13.09 | $13.62 | 216,300 |
| 2026-03-18 | $12.89 | $13.41 | 126,400 |
| 2026-03-17 | $13.35 | $13.89 | 115,100 |
| 2026-03-16 | $13.32 | $13.86 | 369,800 |
| 2026-03-13 | $12.36 | $12.86 | 82,100 |
| 2026-03-12 | $12.38 | $12.88 | 78,800 |
| 2026-03-11 | $12.45 | $12.95 | 789,500 |
| 2026-03-10 | $12.27 | $12.77 | 139,600 |
| 2026-03-09 | $12.50 | $13.01 | 211,600 |
| 2026-03-06 | $11.87 | $12.35 | 188,400 |
| 2026-03-05 | $11.87 | $12.35 | 921,700 |
| 2026-03-04 | $12.31 | $12.81 | 120,800 |
| 2026-03-03 | $12.10 | $12.59 | 150,900 |
| 2026-03-02 | $12.57 | $13.08 | 160,400 |
| 2026-02-27 | $12.06 | $12.55 | 106,000 |
| 2026-02-26 | $12.14 | $12.63 | 167,600 |
| 2026-02-25 | $12.67 | $13.18 | 79,900 |
| 2026-02-24 | $12.80 | $13.32 | 110,500 |
| 2026-02-23 | $12.64 | $13.15 | 123,100 |
| 2026-02-20 | $12.43 | $12.93 | 103,200 |
| 2026-02-19 | $12.54 | $13.05 | 148,100 |
| 2026-02-18 | $12.50 | $13.01 | 138,000 |
| 2026-02-17 | $12.46 | $12.96 | 170,100 |
| 2026-02-13 | $12.34 | $12.84 | 190,200 |
| 2026-02-12 | $12.42 | $12.92 | 110,500 |
| 2026-02-11 | $12.65 | $13.16 | 153,000 |
| 2026-02-10 | $12.34 | $12.84 | 113,600 |
| 2026-02-09 | $12.06 | $12.55 | 110,400 |
| 2026-02-06 | $12.13 | $12.62 | 137,900 |
| 2026-02-05 | $11.55 | $12.02 | 448,000 |
| 2026-02-04 | $11.26 | $11.72 | 199,600 |
| 2026-02-03 | $11.37 | $11.83 | 292,400 |
| 2026-02-02 | $11.63 | $12.10 | 1,662,600 |
| 2026-01-30 | $12.46 | $12.96 | 182,900 |
| 2026-01-29 | $12.94 | $13.46 | 190,500 |
| 2026-01-28 | $13.06 | $13.59 | 162,600 |
| 2026-01-27 | $12.73 | $13.25 | 322,600 |
| 2026-01-26 | $12.69 | $13.20 | 136,500 |
| 2026-01-23 | $12.83 | $13.35 | 349,800 |
| 2026-01-22 | $12.91 | $13.43 | 209,300 |
| 2026-01-21 | $12.82 | $13.34 | 184,800 |
| 2026-01-20 | $12.42 | $12.92 | 263,300 |
| 2026-01-16 | $12.70 | $13.21 | 173,600 |
| 2026-01-15 | $12.91 | $13.43 | 433,500 |
| 2026-01-14 | $12.45 | $12.95 | 72,100 |
| 2026-01-13 | $12.48 | $12.99 | 272,400 |
| 2026-01-12 | $12.51 | $13.02 | 148,900 |
| 2026-01-09 | $12.25 | $12.75 | 206,200 |
| 2026-01-08 | $12.22 | $12.72 | 95,000 |
| 2026-01-07 | $12.23 | $12.73 | 260,900 |
| 2026-01-06 | $12.66 | $13.17 | 192,000 |
| 2026-01-05 | $12.49 | $13.00 | 286,200 |
| 2026-01-02 | $12.85 | $13.37 | 288,900 |