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
- 2010-10-15 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 | — | — | — | $11.77 | 25,198 |
| 2026-09-03 | — | — | — | $12.65 | 273,134 |
| 2026-09-02 | — | — | — | $11.04 | 30,551 |
| 2026-09-01 | — | — | — | $11.00 | 78,146 |
| 2026-08-31 | — | — | — | $10.39 | 55,029 |
| 2026-08-28 | — | — | — | $9.84 | 25,284 |
| 2026-08-27 | $9.85 | $12.25 | 274,800 | $9.73 | 9,973 |
| 2026-08-26 | $9.71 | $12.07 | 224,000 | $9.67 | 8,663 |
| 2026-08-25 | $9.74 | $12.11 | 341,200 | $9.64 | 7,673 |
| 2026-08-24 | $9.84 | $12.23 | 328,200 | $9.64 | 11,664 |
| 2026-08-21 | $9.79 | $12.17 | 303,400 | $9.70 | 16,394 |
| 2026-08-20 | $9.78 | $12.16 | 294,200 | $9.71 | 9,974 |
| 2026-08-19 | $9.53 | $11.85 | 456,600 | $9.51 | 29,338 |
| 2026-08-18 | $9.37 | $11.62 | 266,600 | $9.54 | 9,362 |
| 2026-08-17 | $9.59 | $11.89 | 216,800 | $9.51 | 14,031 |
| 2026-08-14 | $9.47 | $11.74 | 207,100 | $9.48 | 8,752 |
| 2026-08-13 | $9.37 | $11.62 | 261,600 | $9.07 | 9,892 |
| 2026-08-12 | $9.27 | $11.50 | 254,900 | $9.24 | 5,413 |
| 2026-08-11 | $9.31 | $11.55 | 367,500 | $9.68 | 21,763 |
| 2026-08-10 | $9.66 | $11.98 | 505,300 | $9.63 | 19,766 |
| 2026-08-07 | $9.43 | $11.69 | 519,200 | $9.42 | 14,774 |
| 2026-08-06 | $9.51 | $11.79 | 243,200 | $9.51 | 8,822 |
| 2026-08-05 | $9.49 | $11.77 | 281,700 | $9.35 | 12,564 |
| 2026-08-04 | $9.38 | $11.63 | 469,300 | $9.55 | 10,841 |
| 2026-08-03 | $9.50 | $11.78 | 334,200 | $9.56 | 12,883 |
| 2026-07-31 | $9.75 | $12.09 | 355,000 | $9.84 | 13,056 |
| 2026-07-30 | $9.59 | $11.89 | 223,500 | $9.47 | 11,677 |
| 2026-07-29 | $9.39 | $11.65 | 464,900 | $9.58 | 15,924 |
| 2026-07-28 | $9.26 | $11.48 | 453,800 | $9.36 | 21,073 |
| 2026-07-27 | $9.48 | $11.76 | 476,100 | $9.81 | 15,792 |
| 2026-07-24 | $10.00 | $12.40 | 407,300 | $10.31 | 17,574 |
| 2026-07-23 | $10.26 | $12.72 | 288,000 | $10.43 | 11,540 |
| 2026-07-22 | $10.31 | $12.79 | 596,400 | $10.44 | 35,630 |
| 2026-07-21 | $10.15 | $12.59 | 355,200 | $9.89 | 14,515 |
| 2026-07-20 | $9.70 | $12.03 | 210,000 | $9.65 | 12,392 |
| 2026-07-17 | $9.68 | $12.00 | 262,500 | — | — |
| 2026-07-16 | $9.52 | $11.81 | 455,700 | — | — |
| 2026-07-15 | $9.86 | $12.23 | 384,300 | — | — |
| 2026-07-14 | $10.35 | $12.84 | 380,100 | — | — |
| 2026-07-13 | $10.00 | $12.40 | 272,800 | — | — |
| 2026-07-10 | $9.89 | $12.27 | 266,400 | — | — |
| 2026-07-09 | $9.82 | $12.18 | 334,700 | — | — |
| 2026-07-08 | $9.95 | $12.34 | 440,100 | — | — |
| 2026-07-07 | $9.62 | $11.93 | 474,500 | — | — |
| 2026-07-06 | $9.35 | $11.60 | 375,100 | — | — |
| 2026-07-02 | $9.07 | $11.25 | 346,600 | — | — |
| 2026-07-01 | $9.05 | $11.22 | 549,900 | — | — |
| 2026-06-30 | $9.10 | $11.29 | 480,100 | — | — |
| 2026-06-29 | $9.20 | $11.41 | 310,100 | — | — |
| 2026-06-26 | $9.23 | $11.45 | 351,000 | — | — |
| 2026-06-25 | $9.12 | $11.31 | 543,100 | — | — |
| 2026-06-24 | $9.24 | $11.46 | 1,168,700 | — | — |
| 2026-06-23 | $9.67 | $11.99 | 675,900 | — | — |
| 2026-06-22 | $9.89 | $12.27 | 350,700 | — | — |
| 2026-06-18 | $10.14 | $12.58 | 596,600 | — | — |
| 2026-06-17 | $10.33 | $12.81 | 448,500 | — | — |
| 2026-06-16 | $10.39 | $12.89 | 687,400 | — | — |
| 2026-06-15 | $10.19 | $12.64 | 625,400 | — | — |
| 2026-06-12 | $11.20 | $13.89 | 530,100 | — | — |
| 2026-06-11 | $11.06 | $13.72 | 923,800 | — | — |
| 2026-06-10 | $10.95 | $13.58 | 436,300 | — | — |
| 2026-06-09 | $10.84 | $13.44 | 594,300 | — | — |
| 2026-06-08 | $10.76 | $13.34 | 629,400 | — | — |
| 2026-06-05 | $10.57 | $13.11 | 686,800 | — | — |
| 2026-06-04 | $11.08 | $13.74 | 487,200 | — | — |
| 2026-06-03 | $11.19 | $13.88 | 781,100 | — | — |
| 2026-06-02 | $11.78 | $14.61 | 1,408,200 | — | — |
| 2026-06-01 | $11.34 | $14.06 | 1,534,400 | — | — |
| 2026-05-29 | $10.25 | $12.71 | 655,000 | — | — |
| 2026-05-28 | $9.84 | $12.20 | 467,000 | — | — |
| 2026-05-27 | $9.74 | $12.08 | 403,900 | — | — |
| 2026-05-26 | $9.97 | $12.36 | 653,000 | — | — |
| 2026-05-22 | $9.73 | $12.07 | 342,500 | — | — |
| 2026-05-21 | $9.71 | $12.04 | 594,500 | — | — |
| 2026-05-20 | $9.82 | $12.18 | 629,900 | — | — |
| 2026-05-19 | $10.17 | $12.58 | 557,200 | — | — |
| 2026-05-18 | $10.39 | $12.86 | 812,200 | — | — |
| 2026-05-15 | $9.58 | $11.85 | 375,500 | — | — |
| 2026-05-14 | $9.73 | $12.04 | 367,300 | — | — |
| 2026-05-13 | $9.68 | $11.98 | 606,600 | — | — |
| 2026-05-12 | $9.96 | $12.32 | 603,300 | — | — |
| 2026-05-11 | $9.90 | $12.25 | 518,800 | — | — |
| 2026-05-08 | $9.33 | $11.54 | 490,900 | — | — |
| 2026-05-07 | $9.15 | $11.32 | 744,700 | — | — |
| 2026-05-06 | $9.41 | $11.64 | 847,400 | — | — |
| 2026-05-05 | $9.82 | $12.15 | 606,200 | — | — |
| 2026-05-04 | $9.73 | $12.04 | 423,100 | — | — |
| 2026-05-01 | $9.48 | $11.73 | 425,000 | — | — |
| 2026-04-30 | $9.68 | $11.98 | 504,700 | — | — |
| 2026-04-29 | $9.51 | $11.77 | 396,000 | — | — |
| 2026-04-28 | $9.25 | $11.45 | 554,100 | — | — |
| 2026-04-27 | $9.24 | $11.43 | 583,700 | — | — |
| 2026-04-24 | $9.05 | $11.20 | 454,400 | — | — |
| 2026-04-23 | $9.11 | $11.27 | 443,400 | — | — |
| 2026-04-22 | $9.23 | $11.42 | 406,500 | — | — |
| 2026-04-21 | $9.11 | $11.27 | 432,600 | — | — |
| 2026-04-20 | $8.81 | $10.90 | 948,000 | — | — |
| 2026-04-17 | $8.82 | $10.91 | 1,235,700 | — | — |
| 2026-04-16 | $9.36 | $11.58 | 743,800 | — | — |
| 2026-04-15 | $9.14 | $11.31 | 1,054,600 | — | — |
| 2026-04-14 | $9.91 | $12.26 | 2,807,700 | — | — |
| 2026-04-13 | $9.95 | $12.31 | 1,829,900 | — | — |
| 2026-04-10 | $9.40 | $11.63 | 3,072,400 | — | — |
| 2026-04-09 | $8.15 | $10.08 | 893,800 | — | — |
| 2026-04-08 | $8.41 | $10.41 | 1,133,800 | — | — |
| 2026-04-07 | $8.56 | $10.59 | 521,500 | — | — |
| 2026-04-06 | $8.81 | $10.90 | 732,100 | — | — |
| 2026-04-02 | $8.85 | $10.95 | 813,400 | — | — |
| 2026-04-01 | $8.73 | $10.80 | 1,369,800 | — | — |
| 2026-03-31 | $9.50 | $11.75 | 1,258,200 | — | — |
| 2026-03-30 | $9.71 | $12.01 | 690,600 | — | — |
| 2026-03-27 | $9.62 | $11.90 | 1,023,100 | — | — |
| 2026-03-26 | $9.21 | $11.40 | 1,201,100 | — | — |
| 2026-03-25 | $9.46 | $11.71 | 740,100 | — | — |
| 2026-03-24 | $9.70 | $12.00 | 989,100 | — | — |
| 2026-03-23 | $9.53 | $11.79 | 1,641,900 | — | — |
| 2026-03-20 | $9.80 | $12.13 | 874,600 | — | — |
| 2026-03-19 | $10.19 | $12.61 | 1,995,100 | — | — |
| 2026-03-18 | $9.91 | $12.26 | 3,258,600 | — | — |
| 2026-03-17 | $9.76 | $12.08 | 1,956,500 | — | — |
| 2026-03-16 | $9.15 | $11.32 | 1,586,100 | — | — |
| 2026-03-13 | $8.77 | $10.85 | 4,115,200 | — | — |
| 2026-03-12 | $8.92 | $11.04 | 1,189,200 | — | — |
| 2026-03-11 | $8.69 | $10.75 | 1,124,000 | — | — |
| 2026-03-10 | $8.36 | $10.31 | 1,195,600 | — | — |
| 2026-03-09 | $8.74 | $10.78 | 1,359,500 | — | — |
| 2026-03-06 | $8.62 | $10.63 | 1,377,200 | — | — |
| 2026-03-05 | $8.81 | $10.86 | 1,719,200 | — | — |
| 2026-03-04 | $8.42 | $10.38 | 566,700 | — | — |
| 2026-03-03 | $8.27 | $10.20 | 945,800 | — | — |
| 2026-03-02 | $8.50 | $10.48 | 627,800 | — | — |
| 2026-02-27 | $8.31 | $10.25 | 444,000 | — | — |
| 2026-02-26 | $8.52 | $10.50 | 983,400 | — | — |
| 2026-02-25 | $8.38 | $10.33 | 564,700 | — | — |
| 2026-02-24 | $8.40 | $10.36 | 439,000 | — | — |
| 2026-02-23 | $8.33 | $10.27 | 786,400 | — | — |
| 2026-02-20 | $8.60 | $10.60 | 496,700 | — | — |
| 2026-02-19 | $8.57 | $10.57 | 468,000 | — | — |
| 2026-02-18 | $8.30 | $10.23 | 267,000 | — | — |
| 2026-02-17 | $8.11 | $10.00 | 245,100 | — | — |
| 2026-02-13 | $8.24 | $10.16 | 309,700 | — | — |
| 2026-02-12 | $8.21 | $10.12 | 798,700 | — | — |
| 2026-02-11 | $8.65 | $10.66 | 409,000 | — | — |
| 2026-02-10 | $8.40 | $10.36 | 399,900 | — | — |
| 2026-02-09 | $8.45 | $10.42 | 689,700 | — | — |
| 2026-02-06 | $8.32 | $10.26 | 491,500 | — | — |
| 2026-02-05 | $8.17 | $10.07 | 922,900 | — | — |
| 2026-02-04 | $8.34 | $10.28 | 862,700 | — | — |
| 2026-02-03 | $8.06 | $9.94 | 1,033,900 | — | — |
| 2026-02-02 | $8.11 | $10.00 | 684,600 | — | — |
| 2026-01-30 | $8.48 | $10.46 | 2,455,600 | — | — |
| 2026-01-29 | $8.55 | $10.54 | 1,471,800 | — | — |
| 2026-01-28 | $8.43 | $10.39 | 668,000 | — | — |
| 2026-01-27 | $8.38 | $10.33 | 972,600 | — | — |
| 2026-01-26 | $8.04 | $9.91 | 456,600 | — | — |
| 2026-01-23 | $8.08 | $9.96 | 912,000 | — | — |
| 2026-01-22 | $7.77 | $9.58 | 736,000 | — | — |
| 2026-01-21 | $7.94 | $9.79 | 832,000 | — | — |
| 2026-01-20 | $7.45 | $9.19 | 732,900 | — | — |
| 2026-01-16 | $7.62 | $9.39 | 388,600 | — | — |
| 2026-01-15 | $7.63 | $9.41 | 461,100 | — | — |
| 2026-01-14 | $7.76 | $9.57 | 880,700 | — | — |
| 2026-01-13 | $7.49 | $9.23 | 625,500 | — | — |
| 2026-01-12 | $7.29 | $8.99 | 428,500 | — | — |
| 2026-01-09 | $7.15 | $8.82 | 467,000 | — | — |
| 2026-01-08 | $7.16 | $8.83 | 439,400 | — | — |
| 2026-01-07 | $7.02 | $8.66 | 571,700 | — | — |
| 2026-01-06 | $7.01 | $8.64 | 477,100 | — | — |
| 2026-01-05 | $7.09 | $8.74 | 670,500 | — | — |
| 2026-01-02 | $7.29 | $8.99 | 1,401,300 | — | — |