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
- 2012-05-22 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 | — | — | — | $14.00 | 21,174 |
| 2026-09-03 | — | — | — | $14.66 | 25,413 |
| 2026-09-02 | — | — | — | $15.52 | 34,064 |
| 2026-09-01 | — | — | — | $15.14 | 36,466 |
| 2026-08-31 | — | — | — | $15.71 | 24,035 |
| 2026-08-28 | — | — | — | $15.98 | 23,518 |
| 2026-08-27 | $15.94 | $15.94 | 440,400 | $16.11 | 16,180 |
| 2026-08-26 | $16.37 | $16.37 | 505,500 | $16.76 | 27,401 |
| 2026-08-25 | $16.96 | $16.96 | 1,080,400 | $15.37 | 48,409 |
| 2026-08-24 | $15.17 | $15.17 | 422,000 | $15.44 | 14,199 |
| 2026-08-21 | $15.39 | $15.39 | 560,500 | $15.21 | 20,875 |
| 2026-08-20 | $15.19 | $15.19 | 398,100 | $15.84 | 16,962 |
| 2026-08-19 | $15.96 | $15.96 | 516,700 | $15.53 | 21,633 |
| 2026-08-18 | $15.18 | $15.18 | 253,000 | $15.36 | 11,371 |
| 2026-08-17 | $15.50 | $15.50 | 413,700 | $15.27 | 10,160 |
| 2026-08-14 | $15.34 | $15.34 | 299,300 | $15.32 | 15,597 |
| 2026-08-13 | $15.42 | $15.42 | 319,200 | $15.19 | 14,208 |
| 2026-08-12 | $15.18 | $15.18 | 538,700 | $14.97 | 29,140 |
| 2026-08-11 | $14.90 | $14.90 | 712,200 | $14.41 | 35,859 |
| 2026-08-10 | $14.57 | $14.57 | 423,700 | $14.37 | 14,882 |
| 2026-08-07 | $14.21 | $14.21 | 520,400 | $14.11 | 19,949 |
| 2026-08-06 | $13.39 | $13.39 | 666,400 | $13.03 | 21,954 |
| 2026-08-05 | $13.16 | $13.16 | 627,800 | $13.06 | 33,327 |
| 2026-08-04 | $12.88 | $12.88 | 2,892,400 | $13.21 | 111,176 |
| 2026-08-03 | $15.38 | $15.38 | 747,200 | $14.95 | 17,746 |
| 2026-07-31 | $14.94 | $14.94 | 605,300 | $14.43 | 24,997 |
| 2026-07-30 | $14.58 | $14.58 | 438,800 | $14.30 | 23,386 |
| 2026-07-29 | $14.14 | $14.14 | 526,000 | $14.50 | 24,978 |
| 2026-07-28 | $14.53 | $14.53 | 663,800 | $14.52 | 21,734 |
| 2026-07-27 | $14.60 | $14.60 | 324,400 | $14.35 | 12,342 |
| 2026-07-24 | $14.12 | $14.12 | 467,000 | $14.55 | 19,162 |
| 2026-07-23 | $14.49 | $14.49 | 785,300 | $14.72 | 24,034 |
| 2026-07-22 | $15.03 | $15.03 | 272,500 | $15.37 | 14,959 |
| 2026-07-21 | $15.41 | $15.41 | 527,100 | $15.38 | 25,658 |
| 2026-07-20 | $15.05 | $15.05 | 572,900 | $15.42 | 45,687 |
| 2026-07-17 | $15.15 | $15.15 | 566,600 | — | — |
| 2026-07-16 | $15.06 | $15.06 | 595,000 | — | — |
| 2026-07-15 | $15.67 | $15.67 | 432,000 | — | — |
| 2026-07-14 | $15.96 | $15.96 | 522,300 | — | — |
| 2026-07-13 | $16.51 | $16.51 | 522,100 | — | — |
| 2026-07-10 | $17.50 | $17.50 | 365,700 | — | — |
| 2026-07-09 | $17.88 | $17.88 | 350,000 | — | — |
| 2026-07-08 | $17.29 | $17.29 | 421,500 | — | — |
| 2026-07-07 | $17.48 | $17.48 | 425,200 | — | — |
| 2026-07-06 | $18.00 | $18.00 | 551,000 | — | — |
| 2026-07-02 | $18.72 | $18.72 | 598,400 | — | — |
| 2026-07-01 | $18.72 | $18.72 | 512,400 | — | — |
| 2026-06-30 | $17.84 | $17.84 | 1,020,500 | — | — |
| 2026-06-29 | $19.43 | $19.43 | 877,900 | — | — |
| 2026-06-26 | $18.48 | $18.48 | 1,493,800 | — | — |
| 2026-06-25 | $17.96 | $17.96 | 628,700 | — | — |
| 2026-06-24 | $17.98 | $17.98 | 647,400 | — | — |
| 2026-06-23 | $18.53 | $18.53 | 1,397,000 | — | — |
| 2026-06-22 | $17.06 | $17.06 | 870,000 | — | — |
| 2026-06-18 | $17.77 | $17.77 | 2,080,700 | — | — |
| 2026-06-17 | $16.81 | $16.81 | 6,884,400 | — | — |
| 2026-06-16 | $13.34 | $13.34 | 242,000 | — | — |
| 2026-06-15 | $13.52 | $13.52 | 324,800 | — | — |
| 2026-06-12 | $13.44 | $13.44 | 448,900 | — | — |
| 2026-06-11 | $13.84 | $13.84 | 359,400 | — | — |
| 2026-06-10 | $13.75 | $13.75 | 399,300 | — | — |
| 2026-06-09 | $13.59 | $13.59 | 338,900 | — | — |
| 2026-06-08 | $13.38 | $13.38 | 339,600 | — | — |
| 2026-06-05 | $12.89 | $12.89 | 625,900 | — | — |
| 2026-06-04 | $14.32 | $14.32 | 1,071,500 | — | — |
| 2026-06-03 | $13.30 | $13.30 | 742,700 | — | — |
| 2026-06-02 | $12.37 | $12.37 | 537,200 | — | — |
| 2026-06-01 | $12.64 | $12.64 | 517,100 | — | — |
| 2026-05-29 | $12.67 | $12.67 | 1,598,300 | — | — |
| 2026-05-28 | $12.24 | $12.24 | 472,000 | — | — |
| 2026-05-27 | $11.50 | $11.50 | 514,100 | — | — |
| 2026-05-26 | $11.82 | $11.82 | 507,600 | — | — |
| 2026-05-22 | $11.44 | $11.44 | 459,600 | — | — |
| 2026-05-21 | $11.70 | $11.70 | 404,700 | — | — |
| 2026-05-20 | $11.20 | $11.20 | 405,300 | — | — |
| 2026-05-19 | $11.17 | $11.17 | 368,600 | — | — |
| 2026-05-18 | $11.13 | $11.13 | 678,700 | — | — |
| 2026-05-15 | $11.64 | $11.64 | 727,200 | — | — |
| 2026-05-14 | $12.77 | $12.77 | 1,096,400 | — | — |
| 2026-05-13 | $12.19 | $12.19 | 781,800 | — | — |
| 2026-05-12 | $12.64 | $12.64 | 952,500 | — | — |
| 2026-05-11 | $12.31 | $12.31 | 587,800 | — | — |
| 2026-05-08 | $12.82 | $12.82 | 1,236,500 | — | — |
| 2026-05-07 | $11.68 | $11.68 | 366,300 | — | — |
| 2026-05-06 | $11.47 | $11.47 | 347,300 | — | — |
| 2026-05-05 | $11.10 | $11.10 | 299,700 | — | — |
| 2026-05-04 | $11.18 | $11.18 | 339,800 | — | — |
| 2026-05-01 | $11.37 | $11.37 | 349,300 | — | — |
| 2026-04-30 | $11.18 | $11.18 | 494,800 | — | — |
| 2026-04-29 | $10.34 | $10.34 | 333,100 | — | — |
| 2026-04-28 | $11.08 | $11.08 | 277,800 | — | — |
| 2026-04-27 | $11.21 | $11.21 | 427,900 | — | — |
| 2026-04-24 | $11.78 | $11.78 | 558,400 | — | — |
| 2026-04-23 | $10.75 | $10.75 | 326,800 | — | — |
| 2026-04-22 | $10.99 | $10.99 | 430,200 | — | — |
| 2026-04-21 | $10.72 | $10.72 | 408,800 | — | — |
| 2026-04-20 | $11.16 | $11.16 | 496,600 | — | — |
| 2026-04-17 | $11.79 | $11.79 | 601,300 | — | — |
| 2026-04-16 | $10.50 | $10.50 | 273,400 | — | — |
| 2026-04-15 | $10.46 | $10.46 | 290,900 | — | — |
| 2026-04-14 | $10.38 | $10.38 | 420,900 | — | — |
| 2026-04-13 | $10.01 | $10.01 | 726,500 | — | — |
| 2026-04-10 | $8.68 | $8.68 | 685,700 | — | — |
| 2026-04-09 | $8.96 | $8.96 | 528,300 | — | — |
| 2026-04-08 | $9.17 | $9.17 | 585,100 | — | — |
| 2026-04-07 | $9.07 | $9.07 | 797,500 | — | — |
| 2026-04-06 | $9.38 | $9.38 | 432,400 | — | — |
| 2026-04-02 | $9.37 | $9.37 | 681,200 | — | — |
| 2026-04-01 | $9.14 | $9.14 | 446,400 | — | — |
| 2026-03-31 | $9.10 | $9.10 | 471,100 | — | — |
| 2026-03-30 | $8.66 | $8.66 | 664,600 | — | — |
| 2026-03-27 | $9.07 | $9.07 | 374,100 | — | — |
| 2026-03-26 | $9.39 | $9.39 | 462,300 | — | — |
| 2026-03-25 | $9.49 | $9.49 | 592,000 | — | — |
| 2026-03-24 | $9.42 | $9.42 | 510,500 | — | — |
| 2026-03-23 | $9.51 | $9.51 | 849,400 | — | — |
| 2026-03-20 | $9.03 | $9.03 | 1,279,600 | — | — |
| 2026-03-19 | $9.18 | $9.18 | 1,187,200 | — | — |
| 2026-03-18 | $9.61 | $9.61 | 1,520,400 | — | — |
| 2026-03-17 | $11.16 | $11.16 | 449,000 | — | — |
| 2026-03-16 | $11.03 | $11.03 | 502,100 | — | — |
| 2026-03-13 | $10.79 | $10.79 | 605,300 | — | — |
| 2026-03-12 | $11.53 | $11.53 | 482,800 | — | — |
| 2026-03-11 | $11.62 | $11.62 | 563,600 | — | — |
| 2026-03-10 | $11.32 | $11.32 | 966,800 | — | — |
| 2026-03-09 | $11.54 | $11.54 | 1,977,000 | — | — |
| 2026-03-06 | $10.00 | $10.00 | 2,125,100 | — | — |
| 2026-03-05 | $9.25 | $9.25 | 1,211,100 | — | — |
| 2026-03-04 | $8.94 | $8.94 | 1,224,600 | — | — |
| 2026-03-03 | $8.84 | $8.84 | 1,942,400 | — | — |
| 2026-03-02 | $9.80 | $9.80 | 4,044,800 | — | — |
| 2026-02-27 | $12.57 | $12.57 | 1,098,700 | — | — |
| 2026-02-26 | $14.43 | $14.43 | 1,421,100 | — | — |
| 2026-02-25 | $15.16 | $15.16 | 567,700 | — | — |
| 2026-02-24 | $14.55 | $14.55 | 410,000 | — | — |
| 2026-02-23 | $14.76 | $14.76 | 735,700 | — | — |
| 2026-02-20 | $14.15 | $14.15 | 326,100 | — | — |
| 2026-02-19 | $14.35 | $14.35 | 283,400 | — | — |
| 2026-02-18 | $14.19 | $14.19 | 572,600 | — | — |
| 2026-02-17 | $13.58 | $13.58 | 459,900 | — | — |
| 2026-02-13 | $13.55 | $13.55 | 640,700 | — | — |
| 2026-02-12 | $13.04 | $13.04 | 572,500 | — | — |
| 2026-02-11 | $13.37 | $13.37 | 432,100 | — | — |
| 2026-02-10 | $13.59 | $13.59 | 463,800 | — | — |
| 2026-02-09 | $14.11 | $14.11 | 438,800 | — | — |
| 2026-02-06 | $13.46 | $13.46 | 422,700 | — | — |
| 2026-02-05 | $12.57 | $12.57 | 764,600 | — | — |
| 2026-02-04 | $13.31 | $13.31 | 879,100 | — | — |
| 2026-02-03 | $13.94 | $13.94 | 723,200 | — | — |
| 2026-02-02 | $13.24 | $13.24 | 577,700 | — | — |
| 2026-01-30 | $12.93 | $12.93 | 580,600 | — | — |
| 2026-01-29 | $13.42 | $13.42 | 596,800 | — | — |
| 2026-01-28 | $13.43 | $13.43 | 801,400 | — | — |
| 2026-01-27 | $14.39 | $14.39 | 422,400 | — | — |
| 2026-01-26 | $14.20 | $14.20 | 816,200 | — | — |
| 2026-01-23 | $15.68 | $15.68 | 1,528,000 | — | — |
| 2026-01-22 | $14.21 | $14.21 | 349,200 | — | — |
| 2026-01-21 | $14.01 | $14.01 | 486,900 | — | — |
| 2026-01-20 | $13.90 | $13.90 | 715,900 | — | — |
| 2026-01-16 | $14.65 | $14.65 | 645,200 | — | — |
| 2026-01-15 | $14.65 | $14.65 | 797,300 | — | — |
| 2026-01-14 | $15.41 | $15.41 | 672,200 | — | — |
| 2026-01-13 | $14.47 | $14.47 | 1,445,500 | — | — |
| 2026-01-12 | $15.65 | $15.65 | 909,900 | — | — |
| 2026-01-09 | $14.92 | $14.92 | 1,285,300 | — | — |
| 2026-01-08 | $15.31 | $15.31 | 506,800 | — | — |
| 2026-01-07 | $15.29 | $15.29 | 471,000 | — | — |
| 2026-01-06 | $15.27 | $15.27 | 674,000 | — | — |
| 2026-01-05 | $14.19 | $14.19 | 725,500 | — | — |
| 2026-01-02 | $14.03 | $14.03 | 366,700 | — | — |