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
- 2013-09-30 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 | — | — | — | $13.88 | 2,132,404 |
| 2026-09-03 | — | — | — | $13.74 | 2,021,970 |
| 2026-09-02 | — | — | — | $12.48 | 3,450,835 |
| 2026-09-01 | — | — | — | $11.80 | 1,857,788 |
| 2026-08-31 | — | — | — | $12.12 | 2,029,381 |
| 2026-08-28 | — | — | — | $11.59 | 765,368 |
| 2026-08-27 | $11.43 | $14.50 | 11,619,100 | $11.62 | 597,340 |
| 2026-08-26 | $11.62 | $14.75 | 12,678,800 | $11.53 | 713,302 |
| 2026-08-25 | $11.56 | $14.67 | 17,082,200 | $11.91 | 1,078,173 |
| 2026-08-24 | $11.76 | $14.92 | 20,688,800 | $11.97 | 1,640,579 |
| 2026-08-21 | $11.87 | $15.06 | 23,940,800 | $11.04 | 2,168,327 |
| 2026-08-20 | $10.95 | $13.89 | 33,063,300 | $10.20 | 2,660,629 |
| 2026-08-19 | $10.29 | $13.06 | 15,169,400 | $10.14 | 771,818 |
| 2026-08-18 | $10.03 | $12.73 | 10,346,900 | $10.26 | 555,334 |
| 2026-08-17 | $10.29 | $13.06 | 8,915,100 | $10.42 | 329,743 |
| 2026-08-14 | $10.44 | $13.25 | 8,662,000 | $10.36 | 472,348 |
| 2026-08-13 | $10.39 | $13.18 | 17,722,100 | $10.66 | 1,909,177 |
| 2026-08-12 | $10.73 | $13.62 | 14,314,700 | $10.64 | 697,715 |
| 2026-08-11 | $10.63 | $13.49 | 14,649,700 | $10.52 | 1,462,165 |
| 2026-08-10 | $10.48 | $13.30 | 16,041,900 | $10.79 | 846,070 |
| 2026-08-07 | $10.91 | $13.84 | 9,979,100 | $10.86 | 514,853 |
| 2026-08-06 | $10.85 | $13.77 | 15,727,600 | $10.80 | 952,076 |
| 2026-08-05 | $10.79 | $13.69 | 17,390,400 | $11.14 | 1,208,149 |
| 2026-08-04 | $11.22 | $14.24 | 18,654,400 | $10.93 | 602,557 |
| 2026-08-03 | $10.80 | $13.70 | 38,092,500 | $11.55 | 2,535,257 |
| 2026-07-31 | $10.25 | $13.01 | 14,557,300 | $10.32 | 677,472 |
| 2026-07-30 | $10.32 | $13.10 | 13,449,600 | $10.65 | 661,216 |
| 2026-07-29 | $10.76 | $13.65 | 16,682,700 | $11.25 | 876,028 |
| 2026-07-28 | $11.44 | $14.52 | 16,089,900 | $11.17 | 1,031,376 |
| 2026-07-27 | $11.08 | $14.06 | 12,926,100 | $11.11 | 641,447 |
| 2026-07-24 | $11.15 | $14.15 | 21,155,100 | $10.67 | 786,213 |
| 2026-07-23 | $10.62 | $13.48 | 20,111,300 | $10.70 | 606,402 |
| 2026-07-22 | $10.70 | $13.58 | 7,750,200 | $10.46 | 464,182 |
| 2026-07-21 | $10.35 | $13.13 | 8,510,200 | $10.41 | 508,384 |
| 2026-07-20 | $10.33 | $13.11 | 6,228,200 | $10.70 | 319,075 |
| 2026-07-17 | $10.64 | $13.50 | 6,953,800 | — | — |
| 2026-07-16 | $10.60 | $13.45 | 11,636,500 | — | — |
| 2026-07-15 | $10.57 | $13.41 | 6,838,000 | — | — |
| 2026-07-14 | $10.42 | $13.22 | 7,469,500 | — | — |
| 2026-07-13 | $10.42 | $13.22 | 8,520,500 | — | — |
| 2026-07-10 | $10.45 | $13.26 | 5,419,600 | — | — |
| 2026-07-09 | $10.28 | $13.04 | 8,352,400 | — | — |
| 2026-07-08 | $10.27 | $13.03 | 10,321,700 | — | — |
| 2026-07-07 | $10.43 | $13.24 | 9,430,500 | — | — |
| 2026-07-06 | $10.87 | $13.79 | 7,194,900 | — | — |
| 2026-07-02 | $10.72 | $13.60 | 9,352,600 | — | — |
| 2026-07-01 | $10.92 | $13.86 | 12,720,400 | — | — |
| 2026-06-30 | $11.23 | $14.25 | 11,494,000 | — | — |
| 2026-06-29 | $11.39 | $14.45 | 14,684,300 | — | — |
| 2026-06-26 | $11.03 | $14.00 | 20,685,300 | — | — |
| 2026-06-25 | $10.93 | $13.87 | 10,367,600 | — | — |
| 2026-06-24 | $10.31 | $13.08 | 9,192,800 | — | — |
| 2026-06-23 | $9.99 | $12.68 | 7,311,000 | — | — |
| 2026-06-22 | $10.38 | $13.17 | 8,930,500 | — | — |
| 2026-06-18 | $10.46 | $13.27 | 13,304,900 | — | — |
| 2026-06-17 | $10.28 | $13.04 | 13,130,200 | — | — |
| 2026-06-16 | $10.51 | $13.34 | 10,736,300 | — | — |
| 2026-06-15 | $10.67 | $13.54 | 7,737,100 | — | — |
| 2026-06-12 | $10.60 | $13.45 | 11,686,900 | — | — |
| 2026-06-11 | $10.36 | $13.15 | 9,800,300 | — | — |
| 2026-06-10 | $10.18 | $12.92 | 9,677,200 | — | — |
| 2026-06-09 | $10.74 | $13.63 | 10,933,600 | — | — |
| 2026-06-08 | $10.68 | $13.55 | 10,451,000 | — | — |
| 2026-06-05 | $10.75 | $13.64 | 8,239,600 | — | — |
| 2026-06-04 | $10.85 | $13.77 | 7,725,700 | — | — |
| 2026-06-03 | $11.04 | $14.01 | 10,367,800 | — | — |
| 2026-06-02 | $10.95 | $13.89 | 17,821,000 | — | — |
| 2026-06-01 | $9.85 | $12.50 | 16,616,300 | — | — |
| 2026-05-29 | $10.21 | $12.96 | 14,914,500 | — | — |
| 2026-05-28 | $10.46 | $13.27 | 8,503,100 | — | — |
| 2026-05-27 | $10.52 | $13.35 | 13,081,600 | — | — |
| 2026-05-26 | $10.25 | $13.01 | 7,986,100 | — | — |
| 2026-05-22 | $10.11 | $12.83 | 8,424,600 | — | — |
| 2026-05-21 | $10.15 | $12.88 | 20,603,300 | — | — |
| 2026-05-20 | $10.46 | $13.15 | 11,808,100 | — | — |
| 2026-05-19 | $10.23 | $12.86 | 8,444,900 | — | — |
| 2026-05-18 | $10.50 | $13.20 | 11,430,300 | — | — |
| 2026-05-15 | $10.43 | $13.11 | 9,801,400 | — | — |
| 2026-05-14 | $10.67 | $13.41 | 10,482,900 | — | — |
| 2026-05-13 | $10.76 | $13.52 | 11,436,800 | — | — |
| 2026-05-12 | $10.74 | $13.50 | 23,485,600 | — | — |
| 2026-05-11 | $10.97 | $13.79 | 14,421,500 | — | — |
| 2026-05-08 | $10.96 | $13.77 | 18,658,700 | — | — |
| 2026-05-07 | $10.84 | $13.62 | 18,322,100 | — | — |
| 2026-05-06 | $10.82 | $13.60 | 15,591,400 | — | — |
| 2026-05-05 | $10.32 | $12.97 | 14,865,900 | — | — |
| 2026-05-04 | $10.22 | $12.84 | 16,164,000 | — | — |
| 2026-05-01 | $10.48 | $13.17 | 13,586,800 | — | — |
| 2026-04-30 | $10.71 | $13.46 | 29,728,500 | — | — |
| 2026-04-29 | $10.08 | $12.67 | 22,226,200 | — | — |
| 2026-04-28 | $10.04 | $12.62 | 15,811,200 | — | — |
| 2026-04-27 | $10.25 | $12.88 | 13,813,600 | — | — |
| 2026-04-24 | $10.25 | $12.88 | 13,750,800 | — | — |
| 2026-04-23 | $10.50 | $13.20 | 12,380,500 | — | — |
| 2026-04-22 | $10.47 | $13.16 | 10,718,300 | — | — |
| 2026-04-21 | $10.79 | $13.56 | 14,824,000 | — | — |
| 2026-04-20 | $10.84 | $13.62 | 11,702,300 | — | — |
| 2026-04-17 | $10.59 | $13.31 | 19,513,400 | — | — |
| 2026-04-16 | $10.41 | $13.08 | 19,988,000 | — | — |
| 2026-04-15 | $10.64 | $13.37 | 21,546,600 | — | — |
| 2026-04-14 | $11.49 | $14.44 | 18,689,700 | — | — |
| 2026-04-13 | $11.58 | $14.55 | 9,255,000 | — | — |
| 2026-04-10 | $11.57 | $14.54 | 9,416,300 | — | — |
| 2026-04-09 | $11.63 | $14.62 | 16,333,300 | — | — |
| 2026-04-08 | $11.43 | $14.37 | 19,352,300 | — | — |
| 2026-04-07 | $10.70 | $13.45 | 12,375,500 | — | — |
| 2026-04-06 | $10.73 | $13.49 | 11,459,900 | — | — |
| 2026-04-02 | $10.65 | $13.39 | 15,304,600 | — | — |
| 2026-04-01 | $11.02 | $13.85 | 17,740,400 | — | — |
| 2026-03-31 | $11.00 | $13.82 | 25,998,800 | — | — |
| 2026-03-30 | $10.40 | $13.07 | 19,174,100 | — | — |
| 2026-03-27 | $10.72 | $13.47 | 26,129,400 | — | — |
| 2026-03-26 | $10.96 | $13.77 | 22,899,400 | — | — |
| 2026-03-25 | $11.16 | $14.03 | 31,162,700 | — | — |
| 2026-03-24 | $10.74 | $13.50 | 27,632,900 | — | — |
| 2026-03-23 | $10.45 | $13.13 | 23,321,500 | — | — |
| 2026-03-20 | $9.94 | $12.49 | 27,703,000 | — | — |
| 2026-03-19 | $10.08 | $12.67 | 14,166,800 | — | — |
| 2026-03-18 | $10.12 | $12.72 | 10,942,800 | — | — |
| 2026-03-17 | $10.62 | $13.35 | 9,313,300 | — | — |
| 2026-03-16 | $10.52 | $13.22 | 11,458,100 | — | — |
| 2026-03-13 | $10.65 | $13.39 | 15,649,500 | — | — |
| 2026-03-12 | $10.75 | $13.51 | 12,781,200 | — | — |
| 2026-03-11 | $10.98 | $13.80 | 13,007,600 | — | — |
| 2026-03-10 | $11.03 | $13.86 | 13,753,900 | — | — |
| 2026-03-09 | $11.14 | $14.00 | 14,939,200 | — | — |
| 2026-03-06 | $11.15 | $14.01 | 11,505,100 | — | — |
| 2026-03-05 | $11.40 | $14.33 | 13,503,600 | — | — |
| 2026-03-04 | $11.90 | $14.96 | 7,959,600 | — | — |
| 2026-03-03 | $12.06 | $15.16 | 11,418,900 | — | — |
| 2026-03-02 | $12.33 | $15.50 | 10,633,400 | — | — |
| 2026-02-27 | $12.30 | $15.46 | 12,556,700 | — | — |
| 2026-02-26 | $12.15 | $15.27 | 14,860,800 | — | — |
| 2026-02-25 | $12.35 | $15.52 | 12,470,800 | — | — |
| 2026-02-24 | $12.75 | $16.02 | 11,276,400 | — | — |
| 2026-02-23 | $12.73 | $16.00 | 10,731,800 | — | — |
| 2026-02-20 | $13.06 | $16.41 | 18,245,400 | — | — |
| 2026-02-19 | $12.98 | $16.31 | 20,436,000 | — | — |
| 2026-02-18 | $12.67 | $15.92 | 21,769,800 | — | — |
| 2026-02-17 | $13.09 | $16.45 | 26,783,400 | — | — |
| 2026-02-13 | $12.75 | $16.02 | 20,597,400 | — | — |
| 2026-02-12 | $12.69 | $15.95 | 22,198,300 | — | — |
| 2026-02-11 | $12.80 | $16.09 | 17,218,300 | — | — |
| 2026-02-10 | $12.39 | $15.57 | 12,803,400 | — | — |
| 2026-02-09 | $12.37 | $15.55 | 8,538,600 | — | — |
| 2026-02-06 | $12.36 | $15.53 | 12,794,900 | — | — |
| 2026-02-05 | $11.93 | $14.99 | 14,982,700 | — | — |
| 2026-02-04 | $11.96 | $15.03 | 20,978,600 | — | — |
| 2026-02-03 | $11.22 | $14.10 | 10,454,000 | — | — |
| 2026-02-02 | $10.96 | $13.77 | 8,175,000 | — | — |
| 2026-01-30 | $10.76 | $13.52 | 11,132,000 | — | — |
| 2026-01-29 | $10.85 | $13.64 | 9,116,000 | — | — |
| 2026-01-28 | $10.76 | $13.52 | 8,502,300 | — | — |
| 2026-01-27 | $10.80 | $13.57 | 9,104,900 | — | — |
| 2026-01-26 | $10.93 | $13.74 | 12,566,800 | — | — |
| 2026-01-23 | $10.88 | $13.67 | 11,306,800 | — | — |
| 2026-01-22 | $11.05 | $13.89 | 10,939,500 | — | — |
| 2026-01-21 | $11.01 | $13.84 | 13,191,100 | — | — |
| 2026-01-20 | $10.63 | $13.36 | 14,481,900 | — | — |
| 2026-01-16 | $10.92 | $13.72 | 18,776,600 | — | — |
| 2026-01-15 | $10.82 | $13.60 | 14,264,400 | — | — |
| 2026-01-14 | $10.83 | $13.61 | 20,764,400 | — | — |
| 2026-01-13 | $10.45 | $13.13 | 12,428,300 | — | — |
| 2026-01-12 | $10.26 | $12.89 | 9,331,100 | — | — |
| 2026-01-09 | $10.19 | $12.81 | 9,880,800 | — | — |
| 2026-01-08 | $10.31 | $12.96 | 14,487,000 | — | — |
| 2026-01-07 | $9.90 | $12.44 | 13,032,600 | — | — |
| 2026-01-06 | $10.04 | $12.62 | 17,202,200 | — | — |
| 2026-01-05 | $9.65 | $12.13 | 13,491,800 | — | — |
| 2026-01-02 | $9.35 | $11.75 | 9,290,200 | — | — |