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
- 2010-04-16 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 | — | — | — | $12.92 | 12,427 |
| 2026-09-03 | — | — | — | $13.21 | 14,179 |
| 2026-09-02 | — | — | — | $13.17 | 9,181 |
| 2026-09-01 | — | — | — | $13.03 | 11,198 |
| 2026-08-31 | — | — | — | $13.54 | 24,570 |
| 2026-08-28 | — | — | — | $13.22 | 9,373 |
| 2026-08-27 | $13.35 | $26.33 | 199,100 | $13.35 | 12,231 |
| 2026-08-26 | $13.51 | $26.64 | 223,600 | $13.55 | 8,712 |
| 2026-08-25 | $13.79 | $27.19 | 209,200 | $13.79 | 13,394 |
| 2026-08-24 | $13.79 | $27.19 | 311,400 | $13.60 | 13,388 |
| 2026-08-21 | $13.56 | $26.74 | 524,100 | $13.46 | 19,090 |
| 2026-08-20 | $13.40 | $26.43 | 211,200 | $13.16 | 10,260 |
| 2026-08-19 | $13.27 | $26.17 | 242,000 | $13.14 | 9,764 |
| 2026-08-18 | $12.97 | $25.58 | 221,400 | $12.84 | 16,333 |
| 2026-08-17 | $12.98 | $25.60 | 216,000 | $12.70 | 12,666 |
| 2026-08-14 | $12.99 | $25.62 | 319,000 | $12.87 | 12,297 |
| 2026-08-13 | $12.91 | $25.46 | 372,400 | $12.74 | 16,593 |
| 2026-08-12 | $12.67 | $24.99 | 254,600 | $12.54 | 14,687 |
| 2026-08-11 | $12.45 | $24.55 | 237,100 | $12.49 | 9,142 |
| 2026-08-10 | $12.45 | $24.55 | 378,100 | $12.46 | 19,469 |
| 2026-08-07 | $12.59 | $24.83 | 254,800 | $13.01 | 10,758 |
| 2026-08-06 | $13.03 | $25.70 | 424,400 | $13.22 | 14,169 |
| 2026-08-05 | $13.38 | $26.39 | 294,700 | $13.30 | 16,975 |
| 2026-08-04 | $13.48 | $26.58 | 525,300 | $13.52 | 51,240 |
| 2026-08-03 | $13.15 | $25.93 | 421,900 | $13.42 | 29,219 |
| 2026-07-31 | $13.33 | $26.29 | 275,400 | $13.33 | 14,860 |
| 2026-07-30 | $13.33 | $26.29 | 347,900 | $13.50 | 17,201 |
| 2026-07-29 | $13.54 | $26.70 | 232,900 | $13.75 | 13,205 |
| 2026-07-28 | $13.67 | $26.96 | 307,900 | $13.81 | 24,058 |
| 2026-07-27 | $13.78 | $27.17 | 415,000 | $13.70 | 23,072 |
| 2026-07-24 | $13.50 | $26.62 | 392,500 | $13.43 | 27,324 |
| 2026-07-23 | $13.28 | $26.19 | 390,500 | $13.49 | 25,786 |
| 2026-07-22 | $13.57 | $26.76 | 396,200 | $13.41 | 24,294 |
| 2026-07-21 | $13.45 | $26.52 | 444,500 | $13.50 | 34,702 |
| 2026-07-20 | $13.39 | $26.41 | 319,200 | $13.49 | 20,832 |
| 2026-07-17 | $13.37 | $26.37 | 214,900 | — | — |
| 2026-07-16 | $13.18 | $25.99 | 277,000 | — | — |
| 2026-07-15 | $13.25 | $26.13 | 223,400 | — | — |
| 2026-07-14 | $13.26 | $26.15 | 418,200 | — | — |
| 2026-07-13 | $12.87 | $25.38 | 270,500 | — | — |
| 2026-07-10 | $12.86 | $25.36 | 219,100 | — | — |
| 2026-07-09 | $12.61 | $24.87 | 518,800 | — | — |
| 2026-07-08 | $12.45 | $24.55 | 307,700 | — | — |
| 2026-07-07 | $12.78 | $25.20 | 344,600 | — | — |
| 2026-07-06 | $12.73 | $25.10 | 365,100 | — | — |
| 2026-07-02 | $13.04 | $25.72 | 238,600 | — | — |
| 2026-07-01 | $12.97 | $25.58 | 487,700 | — | — |
| 2026-06-30 | $13.23 | $26.09 | 358,400 | — | — |
| 2026-06-29 | $13.33 | $26.09 | 333,100 | — | — |
| 2026-06-26 | $13.58 | $26.58 | 882,700 | — | — |
| 2026-06-25 | $13.34 | $26.11 | 328,700 | — | — |
| 2026-06-24 | $13.06 | $25.56 | 442,200 | — | — |
| 2026-06-23 | $13.50 | $26.42 | 426,700 | — | — |
| 2026-06-22 | $13.37 | $26.17 | 447,700 | — | — |
| 2026-06-18 | $13.36 | $26.15 | 1,061,300 | — | — |
| 2026-06-17 | $12.80 | $25.05 | 355,300 | — | — |
| 2026-06-16 | $13.04 | $25.52 | 311,800 | — | — |
| 2026-06-15 | $12.73 | $24.92 | 534,000 | — | — |
| 2026-06-12 | $12.86 | $25.17 | 595,600 | — | — |
| 2026-06-11 | $12.68 | $24.82 | 473,100 | — | — |
| 2026-06-10 | $12.22 | $23.92 | 722,300 | — | — |
| 2026-06-09 | $11.97 | $23.43 | 554,100 | — | — |
| 2026-06-08 | $11.53 | $22.57 | 485,700 | — | — |
| 2026-06-05 | $11.44 | $22.39 | 511,400 | — | — |
| 2026-06-04 | $11.30 | $22.12 | 479,500 | — | — |
| 2026-06-03 | $10.98 | $21.49 | 281,300 | — | — |
| 2026-06-02 | $11.07 | $21.67 | 279,300 | — | — |
| 2026-06-01 | $10.77 | $21.08 | 528,600 | — | — |
| 2026-05-29 | $10.85 | $21.24 | 324,400 | — | — |
| 2026-05-28 | $11.04 | $21.61 | 304,200 | — | — |
| 2026-05-27 | $11.06 | $21.65 | 302,200 | — | — |
| 2026-05-26 | $10.90 | $21.33 | 346,700 | — | — |
| 2026-05-22 | $10.70 | $20.94 | 382,600 | — | — |
| 2026-05-21 | $10.69 | $20.92 | 443,200 | — | — |
| 2026-05-20 | $10.67 | $20.88 | 577,800 | — | — |
| 2026-05-19 | $10.14 | $19.85 | 486,600 | — | — |
| 2026-05-18 | $10.06 | $19.69 | 844,100 | — | — |
| 2026-05-15 | $9.89 | $19.36 | 349,400 | — | — |
| 2026-05-14 | $9.99 | $19.55 | 635,300 | — | — |
| 2026-05-13 | $9.89 | $19.36 | 365,200 | — | — |
| 2026-05-12 | $9.89 | $19.36 | 483,900 | — | — |
| 2026-05-11 | $9.88 | $19.34 | 888,400 | — | — |
| 2026-05-08 | $9.92 | $19.42 | 386,400 | — | — |
| 2026-05-07 | $9.96 | $19.49 | 1,110,900 | — | — |
| 2026-05-06 | $8.85 | $17.32 | 405,600 | — | — |
| 2026-05-05 | $8.92 | $17.46 | 467,500 | — | — |
| 2026-05-04 | $8.57 | $16.77 | 366,700 | — | — |
| 2026-05-01 | $8.76 | $17.15 | 387,400 | — | — |
| 2026-04-30 | $8.68 | $16.99 | 264,100 | — | — |
| 2026-04-29 | $8.72 | $17.07 | 297,900 | — | — |
| 2026-04-28 | $8.72 | $17.07 | 203,600 | — | — |
| 2026-04-27 | $8.60 | $16.83 | 246,700 | — | — |
| 2026-04-24 | $8.61 | $16.85 | 190,500 | — | — |
| 2026-04-23 | $8.50 | $16.64 | 144,100 | — | — |
| 2026-04-22 | $8.42 | $16.48 | 229,200 | — | — |
| 2026-04-21 | $8.67 | $16.97 | 303,800 | — | — |
| 2026-04-20 | $8.84 | $17.30 | 235,000 | — | — |
| 2026-04-17 | $8.74 | $17.11 | 276,500 | — | — |
| 2026-04-16 | $8.54 | $16.71 | 213,100 | — | — |
| 2026-04-15 | $8.71 | $17.05 | 376,600 | — | — |
| 2026-04-14 | $8.67 | $16.97 | 415,000 | — | — |
| 2026-04-13 | $8.62 | $16.87 | 268,800 | — | — |
| 2026-04-10 | $8.60 | $16.83 | 206,500 | — | — |
| 2026-04-09 | $8.53 | $16.70 | 225,100 | — | — |
| 2026-04-08 | $8.30 | $16.25 | 244,000 | — | — |
| 2026-04-07 | $8.07 | $15.80 | 206,800 | — | — |
| 2026-04-06 | $7.95 | $15.56 | 198,600 | — | — |
| 2026-04-02 | $7.94 | $15.54 | 171,200 | — | — |
| 2026-04-01 | $7.82 | $15.31 | 236,400 | — | — |
| 2026-03-31 | $7.87 | $15.40 | 291,400 | — | — |
| 2026-03-30 | $7.83 | $15.13 | 267,000 | — | — |
| 2026-03-27 | $7.72 | $14.92 | 187,000 | — | — |
| 2026-03-26 | $7.95 | $15.36 | 218,200 | — | — |
| 2026-03-25 | $7.92 | $15.30 | 258,000 | — | — |
| 2026-03-24 | $7.85 | $15.17 | 233,200 | — | — |
| 2026-03-23 | $7.86 | $15.19 | 312,300 | — | — |
| 2026-03-20 | $7.60 | $14.69 | 416,800 | — | — |
| 2026-03-19 | $7.74 | $14.96 | 163,000 | — | — |
| 2026-03-18 | $7.73 | $14.94 | 215,700 | — | — |
| 2026-03-17 | $7.80 | $15.07 | 203,500 | — | — |
| 2026-03-16 | $7.81 | $15.09 | 273,100 | — | — |
| 2026-03-13 | $7.50 | $14.49 | 343,900 | — | — |
| 2026-03-12 | $7.65 | $14.78 | 218,000 | — | — |
| 2026-03-11 | $7.83 | $15.13 | 267,100 | — | — |
| 2026-03-10 | $7.90 | $15.26 | 341,100 | — | — |
| 2026-03-09 | $7.89 | $15.25 | 449,900 | — | — |
| 2026-03-06 | $8.03 | $15.52 | 559,700 | — | — |
| 2026-03-05 | $8.20 | $15.84 | 593,200 | — | — |
| 2026-03-04 | $8.35 | $16.13 | 377,800 | — | — |
| 2026-03-03 | $7.67 | $14.82 | 303,100 | — | — |
| 2026-03-02 | $7.64 | $14.76 | 361,500 | — | — |
| 2026-02-27 | $7.71 | $14.90 | 385,500 | — | — |
| 2026-02-26 | $7.82 | $15.11 | 412,500 | — | — |
| 2026-02-25 | $7.40 | $14.30 | 357,000 | — | — |
| 2026-02-24 | $7.31 | $14.12 | 337,600 | — | — |
| 2026-02-23 | $7.32 | $14.14 | 188,900 | — | — |
| 2026-02-20 | $7.47 | $14.43 | 208,300 | — | — |
| 2026-02-19 | $7.44 | $14.38 | 213,600 | — | — |
| 2026-02-18 | $7.53 | $14.55 | 259,200 | — | — |
| 2026-02-17 | $7.61 | $14.70 | 249,900 | — | — |
| 2026-02-13 | $7.49 | $14.47 | 350,300 | — | — |
| 2026-02-12 | $7.48 | $14.45 | 182,100 | — | — |
| 2026-02-11 | $7.65 | $14.78 | 188,600 | — | — |
| 2026-02-10 | $7.69 | $14.86 | 368,900 | — | — |
| 2026-02-09 | $7.55 | $14.59 | 218,900 | — | — |
| 2026-02-06 | $7.57 | $14.63 | 259,100 | — | — |
| 2026-02-05 | $7.45 | $14.40 | 189,500 | — | — |
| 2026-02-04 | $7.44 | $14.38 | 217,800 | — | — |
| 2026-02-03 | $7.16 | $13.83 | 224,700 | — | — |
| 2026-02-02 | $7.24 | $13.99 | 243,800 | — | — |
| 2026-01-30 | $7.11 | $13.74 | 329,100 | — | — |
| 2026-01-29 | $7.08 | $13.68 | 220,200 | — | — |
| 2026-01-28 | $6.89 | $13.31 | 207,200 | — | — |
| 2026-01-27 | $6.97 | $13.47 | 207,400 | — | — |
| 2026-01-26 | $7.07 | $13.66 | 174,200 | — | — |
| 2026-01-23 | $7.13 | $13.78 | 216,300 | — | — |
| 2026-01-22 | $7.19 | $13.89 | 219,200 | — | — |
| 2026-01-21 | $7.27 | $14.05 | 421,900 | — | — |
| 2026-01-20 | $6.89 | $13.31 | 304,400 | — | — |
| 2026-01-16 | $6.91 | $13.35 | 190,100 | — | — |
| 2026-01-15 | $7.00 | $13.53 | 198,500 | — | — |
| 2026-01-14 | $6.88 | $13.29 | 201,400 | — | — |
| 2026-01-13 | $6.93 | $13.39 | 155,500 | — | — |
| 2026-01-12 | $7.00 | $13.53 | 303,700 | — | — |
| 2026-01-09 | $7.02 | $13.56 | 326,500 | — | — |
| 2026-01-08 | $6.88 | $13.29 | 216,100 | — | — |
| 2026-01-07 | $6.76 | $13.06 | 280,800 | — | — |
| 2026-01-06 | $6.95 | $13.43 | 307,800 | — | — |
| 2026-01-05 | $6.76 | $13.06 | 371,700 | — | — |
| 2026-01-02 | $6.80 | $13.14 | 235,500 | — | — |