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
- 2006-10-03 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 | — | — | — | $11.37 | 2,694 |
| 2026-09-03 | — | — | — | $11.58 | 5,115 |
| 2026-09-02 | — | — | — | $11.26 | 10,716 |
| 2026-09-01 | — | — | — | $11.40 | 3,377 |
| 2026-08-31 | — | — | — | $11.70 | 8,189 |
| 2026-08-28 | — | — | — | $11.59 | 12,233 |
| 2026-08-27 | $11.68 | $13.97 | 132,400 | $11.66 | 5,110 |
| 2026-08-26 | $11.49 | $13.75 | 76,300 | $11.58 | 1,928 |
| 2026-08-25 | $11.52 | $13.78 | 110,800 | $11.55 | 4,809 |
| 2026-08-24 | $11.53 | $13.79 | 187,800 | $11.79 | 5,193 |
| 2026-08-21 | $11.81 | $14.13 | 182,000 | $11.96 | 3,684 |
| 2026-08-20 | $11.78 | $14.09 | 210,300 | $11.92 | 7,153 |
| 2026-08-19 | $11.93 | $14.27 | 167,700 | $12.29 | 5,377 |
| 2026-08-18 | $12.56 | $15.03 | 195,400 | $12.76 | 6,650 |
| 2026-08-17 | $13.04 | $15.60 | 130,100 | $13.02 | 4,722 |
| 2026-08-14 | $12.83 | $15.35 | 161,800 | $12.62 | 6,956 |
| 2026-08-13 | $12.48 | $14.93 | 173,500 | $12.93 | 4,710 |
| 2026-08-12 | $12.83 | $15.35 | 596,400 | $13.40 | 29,993 |
| 2026-08-11 | $13.23 | $15.83 | 457,300 | $14.34 | 20,748 |
| 2026-08-10 | $15.46 | $18.49 | 79,400 | $15.61 | 4,753 |
| 2026-08-07 | $15.65 | $18.72 | 82,500 | $15.75 | 3,135 |
| 2026-08-06 | $15.68 | $18.76 | 64,000 | $15.83 | 1,867 |
| 2026-08-05 | $15.34 | $18.35 | 62,800 | $15.75 | 2,509 |
| 2026-08-04 | $15.69 | $18.77 | 80,000 | $15.64 | 2,923 |
| 2026-08-03 | $15.29 | $18.29 | 177,600 | $14.44 | 3,234 |
| 2026-07-31 | $14.38 | $17.20 | 225,800 | $14.45 | 9,026 |
| 2026-07-30 | $14.20 | $16.99 | 327,500 | $14.21 | 17,759 |
| 2026-07-29 | $14.03 | $16.78 | 221,200 | $14.49 | 10,786 |
| 2026-07-28 | $15.05 | $18.00 | 231,000 | $15.57 | 11,488 |
| 2026-07-27 | $15.87 | $18.99 | 119,300 | $16.05 | 5,738 |
| 2026-07-24 | $15.94 | $19.07 | 272,900 | $16.54 | 17,956 |
| 2026-07-23 | $16.72 | $20.00 | 101,600 | $16.10 | 2,624 |
| 2026-07-22 | $16.32 | $19.52 | 84,300 | $16.29 | 3,076 |
| 2026-07-21 | $16.24 | $19.43 | 74,100 | $16.22 | 2,716 |
| 2026-07-20 | $15.92 | $19.04 | 64,200 | $16.40 | 2,712 |
| 2026-07-17 | $16.00 | $19.14 | 63,000 | — | — |
| 2026-07-16 | $16.18 | $19.36 | 84,500 | — | — |
| 2026-07-15 | $16.36 | $19.57 | 85,700 | — | — |
| 2026-07-14 | $16.24 | $19.43 | 76,800 | — | — |
| 2026-07-13 | $16.41 | $19.63 | 98,500 | — | — |
| 2026-07-10 | $16.84 | $20.15 | 111,600 | — | — |
| 2026-07-09 | $16.58 | $19.83 | 90,500 | — | — |
| 2026-07-08 | $16.74 | $20.03 | 110,200 | — | — |
| 2026-07-07 | $16.81 | $20.11 | 151,000 | — | — |
| 2026-07-06 | $16.71 | $19.99 | 225,600 | — | — |
| 2026-07-02 | $17.86 | $21.37 | 99,900 | — | — |
| 2026-07-01 | $18.92 | $22.63 | 147,900 | — | — |
| 2026-06-30 | $19.34 | $23.14 | 94,900 | — | — |
| 2026-06-29 | $19.11 | $22.81 | 111,600 | — | — |
| 2026-06-26 | $18.94 | $22.61 | 579,400 | — | — |
| 2026-06-25 | $18.70 | $22.32 | 108,700 | — | — |
| 2026-06-24 | $17.82 | $21.27 | 88,900 | — | — |
| 2026-06-23 | $18.45 | $22.03 | 195,300 | — | — |
| 2026-06-22 | $17.89 | $21.36 | 128,300 | — | — |
| 2026-06-18 | $16.95 | $20.23 | 211,900 | — | — |
| 2026-06-17 | $16.14 | $19.27 | 66,000 | — | — |
| 2026-06-16 | $16.35 | $19.52 | 49,100 | — | — |
| 2026-06-15 | $16.70 | $19.94 | 79,200 | — | — |
| 2026-06-12 | $16.70 | $19.94 | 68,300 | — | — |
| 2026-06-11 | $16.40 | $19.58 | 100,800 | — | — |
| 2026-06-10 | $15.65 | $18.68 | 64,600 | — | — |
| 2026-06-09 | $15.49 | $18.49 | 86,500 | — | — |
| 2026-06-08 | $15.45 | $18.44 | 76,800 | — | — |
| 2026-06-05 | $14.92 | $17.81 | 70,000 | — | — |
| 2026-06-04 | $15.42 | $18.41 | 46,900 | — | — |
| 2026-06-03 | $15.17 | $18.11 | 78,900 | — | — |
| 2026-06-02 | $15.30 | $18.26 | 112,000 | — | — |
| 2026-06-01 | $15.11 | $18.04 | 240,100 | — | — |
| 2026-05-29 | $14.93 | $17.82 | 402,900 | — | — |
| 2026-05-28 | $16.42 | $19.60 | 220,100 | — | — |
| 2026-05-27 | $16.55 | $19.76 | 282,800 | — | — |
| 2026-05-26 | $18.31 | $21.86 | 107,100 | — | — |
| 2026-05-22 | $17.47 | $20.86 | 69,900 | — | — |
| 2026-05-21 | $17.65 | $21.07 | 101,500 | — | — |
| 2026-05-20 | $17.41 | $20.78 | 108,500 | — | — |
| 2026-05-19 | $17.55 | $20.95 | 143,300 | — | — |
| 2026-05-18 | $17.52 | $20.92 | 181,400 | — | — |
| 2026-05-15 | $18.43 | $22.00 | 242,800 | — | — |
| 2026-05-14 | $17.42 | $20.80 | 249,900 | — | — |
| 2026-05-13 | $16.80 | $20.06 | 547,400 | — | — |
| 2026-05-12 | $19.08 | $22.78 | 424,100 | — | — |
| 2026-05-11 | $17.64 | $21.06 | 79,700 | — | — |
| 2026-05-08 | $17.31 | $20.66 | 60,100 | — | — |
| 2026-05-07 | $17.23 | $20.57 | 107,400 | — | — |
| 2026-05-06 | $17.76 | $21.20 | 89,000 | — | — |
| 2026-05-05 | $17.63 | $21.05 | 169,500 | — | — |
| 2026-05-04 | $17.15 | $20.47 | 93,700 | — | — |
| 2026-05-01 | $16.84 | $20.10 | 115,400 | — | — |
| 2026-04-30 | $17.00 | $20.29 | 200,100 | — | — |
| 2026-04-29 | $16.24 | $19.39 | 86,900 | — | — |
| 2026-04-28 | $16.67 | $19.90 | 159,100 | — | — |
| 2026-04-27 | $16.05 | $19.16 | 122,600 | — | — |
| 2026-04-24 | $15.66 | $18.69 | 55,600 | — | — |
| 2026-04-23 | $15.73 | $18.78 | 77,300 | — | — |
| 2026-04-22 | $15.59 | $18.61 | 79,700 | — | — |
| 2026-04-21 | $14.76 | $17.62 | 62,500 | — | — |
| 2026-04-20 | $15.14 | $18.07 | 120,000 | — | — |
| 2026-04-17 | $15.43 | $18.42 | 141,300 | — | — |
| 2026-04-16 | $14.69 | $17.54 | 79,100 | — | — |
| 2026-04-15 | $15.16 | $18.10 | 170,300 | — | — |
| 2026-04-14 | $14.60 | $17.43 | 166,100 | — | — |
| 2026-04-13 | $14.44 | $17.24 | 74,300 | — | — |
| 2026-04-10 | $14.21 | $16.96 | 34,300 | — | — |
| 2026-04-09 | $14.07 | $16.80 | 119,400 | — | — |
| 2026-04-08 | $13.90 | $16.59 | 71,200 | — | — |
| 2026-04-07 | $13.18 | $15.73 | 59,000 | — | — |
| 2026-04-06 | $13.11 | $15.65 | 118,700 | — | — |
| 2026-04-02 | $13.03 | $15.55 | 78,100 | — | — |
| 2026-04-01 | $13.12 | $15.66 | 107,900 | — | — |
| 2026-03-31 | $13.13 | $15.67 | 115,100 | — | — |
| 2026-03-30 | $13.19 | $15.71 | 83,500 | — | — |
| 2026-03-27 | $13.67 | $16.28 | 114,600 | — | — |
| 2026-03-26 | $13.83 | $16.47 | 156,700 | — | — |
| 2026-03-25 | $14.26 | $16.98 | 105,600 | — | — |
| 2026-03-24 | $14.49 | $17.26 | 194,500 | — | — |
| 2026-03-23 | $13.82 | $16.46 | 186,000 | — | — |
| 2026-03-20 | $13.32 | $15.86 | 208,000 | — | — |
| 2026-03-19 | $13.27 | $15.81 | 160,800 | — | — |
| 2026-03-18 | $12.84 | $15.29 | 79,900 | — | — |
| 2026-03-17 | $13.23 | $15.76 | 65,800 | — | — |
| 2026-03-16 | $13.05 | $15.54 | 96,900 | — | — |
| 2026-03-13 | $12.56 | $14.96 | 215,500 | — | — |
| 2026-03-12 | $12.77 | $15.21 | 199,000 | — | — |
| 2026-03-11 | $13.65 | $16.26 | 163,700 | — | — |
| 2026-03-10 | $13.81 | $16.45 | 116,800 | — | — |
| 2026-03-09 | $14.21 | $16.93 | 161,800 | — | — |
| 2026-03-06 | $14.00 | $16.67 | 182,800 | — | — |
| 2026-03-05 | $14.70 | $17.51 | 155,500 | — | — |
| 2026-03-04 | $14.95 | $17.81 | 254,400 | — | — |
| 2026-03-03 | $14.60 | $17.39 | 246,800 | — | — |
| 2026-03-02 | $15.28 | $18.20 | 272,900 | — | — |
| 2026-02-27 | $15.62 | $18.60 | 200,900 | — | — |
| 2026-02-26 | $15.49 | $18.45 | 244,700 | — | — |
| 2026-02-25 | $15.67 | $18.66 | 488,300 | — | — |
| 2026-02-24 | $14.24 | $16.96 | 436,400 | — | — |
| 2026-02-23 | $13.56 | $16.15 | 359,000 | — | — |
| 2026-02-20 | $14.21 | $16.93 | 654,500 | — | — |
| 2026-02-19 | $13.70 | $16.32 | 1,030,600 | — | — |
| 2026-02-18 | $14.38 | $17.13 | 491,000 | — | — |
| 2026-02-17 | $14.17 | $16.88 | 372,400 | — | — |
| 2026-02-13 | $14.21 | $16.93 | 388,300 | — | — |
| 2026-02-12 | $13.99 | $16.66 | 474,100 | — | — |
| 2026-02-11 | $13.90 | $16.56 | 695,800 | — | — |
| 2026-02-10 | $12.68 | $15.10 | 1,492,100 | — | — |
| 2026-02-09 | $9.50 | $11.32 | 96,400 | — | — |
| 2026-02-06 | $9.42 | $11.22 | 110,300 | — | — |
| 2026-02-05 | $9.00 | $10.72 | 123,400 | — | — |
| 2026-02-04 | $8.99 | $10.71 | 248,100 | — | — |
| 2026-02-03 | $9.28 | $11.05 | 196,200 | — | — |
| 2026-02-02 | $9.41 | $11.21 | 256,500 | — | — |
| 2026-01-30 | $9.01 | $10.73 | 289,900 | — | — |
| 2026-01-29 | $9.26 | $11.03 | 118,000 | — | — |
| 2026-01-28 | $9.13 | $10.87 | 123,600 | — | — |
| 2026-01-27 | $9.12 | $10.86 | 94,100 | — | — |
| 2026-01-26 | $8.97 | $10.68 | 93,200 | — | — |
| 2026-01-23 | $9.15 | $10.90 | 178,600 | — | — |
| 2026-01-22 | $9.22 | $10.98 | 110,800 | — | — |
| 2026-01-21 | $8.99 | $10.71 | 86,800 | — | — |
| 2026-01-20 | $8.81 | $10.49 | 83,600 | — | — |
| 2026-01-16 | $8.74 | $10.41 | 133,500 | — | — |
| 2026-01-15 | $8.78 | $10.46 | 92,300 | — | — |
| 2026-01-14 | $8.48 | $10.10 | 120,800 | — | — |
| 2026-01-13 | $8.26 | $9.84 | 178,300 | — | — |
| 2026-01-12 | $8.27 | $9.85 | 74,000 | — | — |
| 2026-01-09 | $8.21 | $9.78 | 154,500 | — | — |
| 2026-01-08 | $8.31 | $9.90 | 148,500 | — | — |
| 2026-01-07 | $8.13 | $9.68 | 116,500 | — | — |
| 2026-01-06 | $8.19 | $9.75 | 126,700 | — | — |
| 2026-01-05 | $8.33 | $9.92 | 140,800 | — | — |
| 2026-01-02 | $8.09 | $9.64 | 148,600 | — | — |