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
- 2010-10-08 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 | — | — | — | $13.31 | 48,115 |
| 2026-09-03 | — | — | — | $13.44 | 59,917 |
| 2026-09-02 | — | — | — | $13.32 | 43,659 |
| 2026-09-01 | — | — | — | $13.34 | 57,274 |
| 2026-08-31 | — | — | — | $13.36 | 55,465 |
| 2026-08-28 | — | — | — | $13.61 | 65,325 |
| 2026-08-27 | $13.57 | $90.07 | 941,300 | $13.46 | 50,162 |
| 2026-08-26 | $13.46 | $89.34 | 1,012,400 | $13.57 | 53,456 |
| 2026-08-25 | $13.58 | $90.14 | 978,800 | $13.65 | 42,869 |
| 2026-08-24 | $13.62 | $90.40 | 850,500 | $13.67 | 41,280 |
| 2026-08-21 | $13.63 | $90.47 | 789,400 | $13.64 | 42,759 |
| 2026-08-20 | $13.62 | $90.40 | 812,300 | $13.70 | 29,980 |
| 2026-08-19 | $13.71 | $91.00 | 1,078,500 | $13.76 | 57,289 |
| 2026-08-18 | $13.61 | $90.34 | 789,000 | $13.59 | 38,763 |
| 2026-08-17 | $13.59 | $90.20 | 755,100 | $13.63 | 32,090 |
| 2026-08-14 | $13.67 | $90.73 | 1,023,000 | $13.68 | 54,871 |
| 2026-08-13 | $13.68 | $90.80 | 821,300 | $13.66 | 39,922 |
| 2026-08-12 | $13.62 | $90.40 | 983,000 | $13.71 | 64,437 |
| 2026-08-11 | $13.60 | $90.27 | 1,323,300 | $13.43 | 71,670 |
| 2026-08-10 | $13.47 | $89.41 | 1,350,400 | $13.58 | 37,376 |
| 2026-08-07 | $13.60 | $90.27 | 2,231,500 | $13.42 | 119,652 |
| 2026-08-06 | $13.14 | $87.22 | 1,126,000 | $13.25 | 50,669 |
| 2026-08-05 | $13.24 | $87.88 | 987,500 | $13.29 | 60,080 |
| 2026-08-04 | $13.30 | $88.28 | 1,089,400 | $13.28 | 72,316 |
| 2026-08-03 | $13.33 | $88.48 | 1,656,800 | $13.34 | 130,841 |
| 2026-07-31 | $13.28 | $88.15 | 1,650,200 | $13.36 | 98,538 |
| 2026-07-30 | $13.49 | $88.68 | 1,312,900 | $13.56 | 82,893 |
| 2026-07-29 | $13.46 | $88.48 | 1,097,800 | $13.52 | 63,919 |
| 2026-07-28 | $13.55 | $89.07 | 1,094,700 | $13.39 | 73,959 |
| 2026-07-27 | $13.36 | $87.82 | 820,400 | $13.48 | 42,588 |
| 2026-07-24 | $13.37 | $87.89 | 780,000 | $13.33 | 60,945 |
| 2026-07-23 | $13.28 | $87.30 | 1,373,100 | $13.37 | 51,220 |
| 2026-07-22 | $13.45 | $88.41 | 770,100 | $13.51 | 48,970 |
| 2026-07-21 | $13.49 | $88.68 | 1,001,600 | $13.46 | 54,400 |
| 2026-07-20 | $13.41 | $88.15 | 1,062,400 | $13.55 | 58,915 |
| 2026-07-17 | $13.53 | $88.94 | 1,066,000 | — | — |
| 2026-07-16 | $13.70 | $90.06 | 1,182,600 | — | — |
| 2026-07-15 | $13.71 | $90.12 | 1,774,600 | — | — |
| 2026-07-14 | $13.62 | $89.53 | 1,481,400 | — | — |
| 2026-07-13 | $13.45 | $88.41 | 1,036,200 | — | — |
| 2026-07-10 | $13.58 | $89.27 | 565,900 | — | — |
| 2026-07-09 | $13.53 | $88.94 | 1,067,600 | — | — |
| 2026-07-08 | $13.42 | $88.22 | 1,191,800 | — | — |
| 2026-07-07 | $13.48 | $88.61 | 959,700 | — | — |
| 2026-07-06 | $13.58 | $89.27 | 1,138,000 | — | — |
| 2026-07-02 | $13.47 | $88.55 | 998,000 | — | — |
| 2026-07-01 | $13.52 | $88.87 | 1,321,400 | — | — |
| 2026-06-30 | $13.61 | $89.47 | 1,929,000 | — | — |
| 2026-06-29 | $13.67 | $89.01 | 2,116,600 | — | — |
| 2026-06-26 | $13.57 | $88.35 | 3,599,600 | — | — |
| 2026-06-25 | $13.65 | $88.88 | 1,286,400 | — | — |
| 2026-06-24 | $13.65 | $88.88 | 1,483,400 | — | — |
| 2026-06-23 | $13.49 | $87.83 | 1,228,500 | — | — |
| 2026-06-22 | $13.30 | $86.60 | 1,138,700 | — | — |
| 2026-06-18 | $13.44 | $87.51 | 2,512,100 | — | — |
| 2026-06-17 | $13.42 | $87.38 | 1,982,500 | — | — |
| 2026-06-16 | $13.67 | $89.01 | 1,321,800 | — | — |
| 2026-06-15 | $13.59 | $88.49 | 1,156,600 | — | — |
| 2026-06-12 | $13.68 | $89.07 | 965,500 | — | — |
| 2026-06-11 | $13.63 | $88.75 | 1,005,800 | — | — |
| 2026-06-10 | $13.61 | $88.62 | 1,256,400 | — | — |
| 2026-06-09 | $13.59 | $88.49 | 983,600 | — | — |
| 2026-06-08 | $13.38 | $87.12 | 1,127,100 | — | — |
| 2026-06-05 | $13.55 | $88.22 | 832,400 | — | — |
| 2026-06-04 | $13.52 | $88.03 | 665,600 | — | — |
| 2026-06-03 | $13.36 | $86.99 | 1,150,400 | — | — |
| 2026-06-02 | $13.60 | $88.55 | 981,100 | — | — |
| 2026-06-01 | $13.43 | $87.44 | 964,800 | — | — |
| 2026-05-29 | $13.57 | $88.35 | 1,534,400 | — | — |
| 2026-05-28 | $13.59 | $87.64 | 1,458,000 | — | — |
| 2026-05-27 | $13.60 | $87.70 | 1,334,000 | — | — |
| 2026-05-26 | $13.59 | $87.64 | 1,263,800 | — | — |
| 2026-05-22 | $13.49 | $86.99 | 1,063,000 | — | — |
| 2026-05-21 | $13.57 | $87.51 | 1,023,400 | — | — |
| 2026-05-20 | $13.50 | $87.06 | 1,108,600 | — | — |
| 2026-05-19 | $13.35 | $86.09 | 901,900 | — | — |
| 2026-05-18 | $13.33 | $85.96 | 842,200 | — | — |
| 2026-05-15 | $13.33 | $85.96 | 939,100 | — | — |
| 2026-05-14 | $13.46 | $86.80 | 822,100 | — | — |
| 2026-05-13 | $13.41 | $86.48 | 950,300 | — | — |
| 2026-05-12 | $13.48 | $86.93 | 1,203,900 | — | — |
| 2026-05-11 | $13.46 | $86.80 | 1,202,600 | — | — |
| 2026-05-08 | $13.62 | $87.83 | 2,184,400 | — | — |
| 2026-05-07 | $13.59 | $87.64 | 1,702,900 | — | — |
| 2026-05-06 | $13.57 | $87.51 | 2,930,400 | — | — |
| 2026-05-05 | $13.11 | $84.54 | 936,400 | — | — |
| 2026-05-04 | $13.01 | $83.90 | 1,273,500 | — | — |
| 2026-05-01 | $13.24 | $85.38 | 1,120,100 | — | — |
| 2026-04-30 | $13.25 | $85.45 | 1,636,400 | — | — |
| 2026-04-29 | $13.18 | $84.16 | 1,537,100 | — | — |
| 2026-04-28 | $13.33 | $85.11 | 1,623,900 | — | — |
| 2026-04-27 | $13.26 | $84.67 | 1,484,200 | — | — |
| 2026-04-24 | $13.14 | $83.90 | 1,255,300 | — | — |
| 2026-04-23 | $13.05 | $83.33 | 907,900 | — | — |
| 2026-04-22 | $12.99 | $82.94 | 907,600 | — | — |
| 2026-04-21 | $12.93 | $82.56 | 1,827,700 | — | — |
| 2026-04-20 | $13.04 | $83.26 | 1,608,800 | — | — |
| 2026-04-17 | $12.96 | $82.75 | 1,583,500 | — | — |
| 2026-04-16 | $12.69 | $81.03 | 986,100 | — | — |
| 2026-04-15 | $12.81 | $81.79 | 838,700 | — | — |
| 2026-04-14 | $12.71 | $81.16 | 923,600 | — | — |
| 2026-04-13 | $12.66 | $80.84 | 1,051,600 | — | — |
| 2026-04-10 | $12.55 | $80.13 | 1,092,100 | — | — |
| 2026-04-09 | $12.59 | $80.39 | 1,279,900 | — | — |
| 2026-04-08 | $12.30 | $78.54 | 2,182,900 | — | — |
| 2026-04-07 | $12.05 | $76.94 | 1,249,000 | — | — |
| 2026-04-06 | $12.10 | $77.26 | 865,100 | — | — |
| 2026-04-02 | $12.04 | $76.88 | 1,267,100 | — | — |
| 2026-04-01 | $11.90 | $75.98 | 1,323,500 | — | — |
| 2026-03-31 | $11.85 | $75.66 | 1,806,900 | — | — |
| 2026-03-30 | $11.76 | $74.26 | 1,599,100 | — | — |
| 2026-03-27 | $11.55 | $72.93 | 1,209,900 | — | — |
| 2026-03-26 | $11.70 | $73.88 | 1,348,000 | — | — |
| 2026-03-25 | $11.77 | $74.32 | 1,306,200 | — | — |
| 2026-03-24 | $11.51 | $72.68 | 1,891,500 | — | — |
| 2026-03-23 | $11.53 | $72.81 | 2,461,200 | — | — |
| 2026-03-20 | $11.30 | $71.35 | 10,726,700 | — | — |
| 2026-03-19 | $11.75 | $74.20 | 1,279,000 | — | — |
| 2026-03-18 | $11.75 | $74.20 | 1,934,300 | — | — |
| 2026-03-17 | $11.99 | $75.71 | 1,146,800 | — | — |
| 2026-03-16 | $11.94 | $75.40 | 1,829,700 | — | — |
| 2026-03-13 | $11.80 | $74.51 | 1,276,100 | — | — |
| 2026-03-12 | $11.92 | $75.27 | 1,376,900 | — | — |
| 2026-03-11 | $12.03 | $75.96 | 1,261,300 | — | — |
| 2026-03-10 | $12.09 | $76.34 | 1,751,200 | — | — |
| 2026-03-09 | $11.81 | $74.58 | 2,315,700 | — | — |
| 2026-03-06 | $12.03 | $75.96 | 1,978,900 | — | — |
| 2026-03-05 | $12.20 | $77.04 | 1,703,700 | — | — |
| 2026-03-04 | $12.20 | $77.04 | 1,683,900 | — | — |
| 2026-03-03 | $12.29 | $77.61 | 1,654,900 | — | — |
| 2026-03-02 | $12.46 | $78.68 | 2,263,200 | — | — |
| 2026-02-27 | $12.42 | $78.43 | 2,347,300 | — | — |
| 2026-02-26 | $12.58 | $78.62 | 2,211,800 | — | — |
| 2026-02-25 | $12.52 | $78.24 | 1,863,300 | — | — |
| 2026-02-24 | $12.46 | $77.87 | 2,154,700 | — | — |
| 2026-02-23 | $12.41 | $77.55 | 1,967,700 | — | — |
| 2026-02-20 | $12.37 | $77.30 | 1,787,500 | — | — |
| 2026-02-19 | $12.45 | $77.80 | 2,189,500 | — | — |
| 2026-02-18 | $12.65 | $79.05 | 1,768,300 | — | — |
| 2026-02-17 | $12.82 | $80.12 | 1,506,600 | — | — |
| 2026-02-13 | $12.94 | $80.87 | 1,541,900 | — | — |
| 2026-02-12 | $12.99 | $81.18 | 1,547,900 | — | — |
| 2026-02-11 | $12.96 | $80.99 | 1,239,000 | — | — |
| 2026-02-10 | $12.85 | $80.30 | 1,577,300 | — | — |
| 2026-02-09 | $12.83 | $80.18 | 1,522,000 | — | — |
| 2026-02-06 | $13.00 | $81.24 | 1,817,900 | — | — |
| 2026-02-05 | $12.86 | $80.37 | 2,259,300 | — | — |
| 2026-02-04 | $12.85 | $80.30 | 2,288,400 | — | — |
| 2026-02-03 | $12.60 | $78.74 | 4,683,000 | — | — |
| 2026-02-02 | $12.66 | $79.12 | 4,078,200 | — | — |
| 2026-01-30 | $12.85 | $80.30 | 5,248,500 | — | — |
| 2026-01-29 | $13.50 | $83.55 | 2,991,700 | — | — |
| 2026-01-28 | $13.36 | $82.69 | 3,742,200 | — | — |
| 2026-01-27 | $13.37 | $82.75 | 9,351,700 | — | — |
| 2026-01-26 | $13.86 | $85.78 | 1,923,300 | — | — |
| 2026-01-23 | $13.90 | $86.03 | 1,512,400 | — | — |
| 2026-01-22 | $13.99 | $86.59 | 1,144,800 | — | — |
| 2026-01-21 | $13.99 | $86.59 | 1,175,800 | — | — |
| 2026-01-20 | $13.92 | $86.15 | 1,287,100 | — | — |
| 2026-01-16 | $14.01 | $86.71 | 1,796,800 | — | — |
| 2026-01-15 | $13.85 | $85.72 | 1,170,000 | — | — |
| 2026-01-14 | $13.77 | $85.22 | 1,387,400 | — | — |
| 2026-01-13 | $13.72 | $84.91 | 894,300 | — | — |
| 2026-01-12 | $13.73 | $84.98 | 1,168,400 | — | — |
| 2026-01-09 | $13.72 | $84.91 | 1,874,100 | — | — |
| 2026-01-08 | $13.65 | $84.48 | 2,097,400 | — | — |
| 2026-01-07 | $13.61 | $84.23 | 2,547,000 | — | — |
| 2026-01-06 | $13.53 | $83.74 | 2,374,500 | — | — |
| 2026-01-05 | $13.46 | $83.31 | 3,163,900 | — | — |
| 2026-01-02 | $13.68 | $84.67 | 2,055,900 | — | — |