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
- 2014-04-17 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 | — | — | — | $12.71 | 22,197 |
| 2026-09-03 | — | — | — | $14.57 | 21,511 |
| 2026-09-02 | — | — | — | $15.07 | 7,106 |
| 2026-09-01 | — | — | — | $16.02 | 9,774 |
| 2026-08-31 | — | — | — | $15.11 | 5,186 |
| 2026-08-28 | — | — | — | $15.93 | 19,202 |
| 2026-08-27 | $16.30 | $16.30 | 162,900 | $16.82 | 9,953 |
| 2026-08-26 | $16.49 | $16.49 | 240,200 | $16.16 | 3,003 |
| 2026-08-25 | $16.42 | $16.42 | 231,100 | $17.01 | 6,632 |
| 2026-08-24 | $16.46 | $16.46 | 140,100 | $16.27 | 2,508 |
| 2026-08-21 | $16.50 | $16.50 | 147,700 | $16.52 | 20,324 |
| 2026-08-20 | $16.10 | $16.10 | 200,600 | $16.20 | 9,232 |
| 2026-08-19 | $16.45 | $16.45 | 154,200 | $17.19 | 11,818 |
| 2026-08-18 | $16.90 | $16.90 | 256,000 | $15.97 | 13,381 |
| 2026-08-17 | $16.03 | $16.03 | 160,400 | $15.90 | 4,649 |
| 2026-08-14 | $16.06 | $16.06 | 79,700 | $16.43 | 4,297 |
| 2026-08-13 | $16.58 | $16.58 | 165,400 | $16.04 | 8,200 |
| 2026-08-12 | $15.93 | $15.93 | 299,400 | $15.61 | 5,786 |
| 2026-08-11 | $15.48 | $15.48 | 169,600 | $14.56 | 2,494 |
| 2026-08-10 | $14.10 | $14.10 | 113,400 | $14.29 | 9,851 |
| 2026-08-07 | $14.30 | $14.30 | 175,500 | $14.75 | 8,504 |
| 2026-08-06 | $14.54 | $14.54 | 145,900 | $14.29 | 3,048 |
| 2026-08-05 | $14.01 | $14.01 | 276,500 | $14.17 | 14,440 |
| 2026-08-04 | $14.05 | $14.05 | 249,700 | $14.29 | 9,576 |
| 2026-08-03 | $14.10 | $14.10 | 169,600 | $14.14 | 4,192 |
| 2026-07-31 | $13.97 | $13.97 | 146,000 | $14.10 | 7,834 |
| 2026-07-30 | $13.99 | $13.99 | 66,900 | $13.06 | 3,240 |
| 2026-07-29 | $13.05 | $13.05 | 92,100 | $13.49 | 3,516 |
| 2026-07-28 | $13.34 | $13.34 | 103,300 | $13.10 | 1,991 |
| 2026-07-27 | $13.81 | $13.81 | 114,700 | $13.45 | 4,514 |
| 2026-07-24 | $13.39 | $13.39 | 155,700 | $14.16 | 5,939 |
| 2026-07-23 | $14.28 | $14.28 | 238,800 | $15.10 | 7,973 |
| 2026-07-22 | $15.11 | $15.11 | 191,300 | $15.07 | 7,924 |
| 2026-07-21 | $15.15 | $15.15 | 65,300 | $15.25 | 961 |
| 2026-07-20 | $15.00 | $15.00 | 105,700 | $15.20 | 11,262 |
| 2026-07-17 | $15.16 | $15.16 | 214,600 | — | — |
| 2026-07-16 | $15.03 | $15.03 | 219,000 | — | — |
| 2026-07-15 | $15.10 | $15.10 | 115,400 | — | — |
| 2026-07-14 | $14.69 | $14.69 | 176,200 | — | — |
| 2026-07-13 | $14.64 | $14.64 | 251,800 | — | — |
| 2026-07-10 | $14.77 | $14.77 | 131,800 | — | — |
| 2026-07-09 | $14.78 | $14.78 | 122,200 | — | — |
| 2026-07-08 | $14.77 | $14.77 | 134,200 | — | — |
| 2026-07-07 | $15.36 | $15.36 | 262,700 | — | — |
| 2026-07-06 | $14.86 | $14.86 | 87,800 | — | — |
| 2026-07-02 | $14.80 | $14.80 | 130,100 | — | — |
| 2026-07-01 | $14.81 | $14.81 | 100,700 | — | — |
| 2026-06-30 | $15.37 | $15.37 | 136,300 | — | — |
| 2026-06-29 | $15.41 | $15.41 | 358,000 | — | — |
| 2026-06-26 | $15.30 | $15.30 | 235,500 | — | — |
| 2026-06-25 | $15.07 | $15.07 | 152,100 | — | — |
| 2026-06-24 | $14.71 | $14.71 | 225,600 | — | — |
| 2026-06-23 | $15.07 | $15.07 | 224,300 | — | — |
| 2026-06-22 | $14.75 | $14.75 | 302,300 | — | — |
| 2026-06-18 | $14.20 | $14.20 | 263,700 | — | — |
| 2026-06-17 | $14.20 | $14.20 | 129,600 | — | — |
| 2026-06-16 | $13.71 | $13.71 | 118,900 | — | — |
| 2026-06-15 | $14.01 | $14.01 | 138,900 | — | — |
| 2026-06-12 | $13.86 | $13.86 | 195,600 | — | — |
| 2026-06-11 | $13.07 | $13.07 | 360,800 | — | — |
| 2026-06-10 | $11.71 | $11.71 | 190,300 | — | — |
| 2026-06-09 | $12.26 | $12.26 | 254,600 | — | — |
| 2026-06-08 | $12.06 | $12.06 | 201,700 | — | — |
| 2026-06-05 | $12.77 | $12.77 | 261,400 | — | — |
| 2026-06-04 | $14.43 | $14.43 | 207,300 | — | — |
| 2026-06-03 | $14.17 | $14.17 | 252,000 | — | — |
| 2026-06-02 | $14.64 | $14.64 | 248,400 | — | — |
| 2026-06-01 | $15.13 | $15.13 | 171,500 | — | — |
| 2026-05-29 | $14.96 | $14.96 | 366,100 | — | — |
| 2026-05-28 | $14.97 | $14.97 | 378,300 | — | — |
| 2026-05-27 | $14.00 | $14.00 | 395,400 | — | — |
| 2026-05-26 | $12.97 | $12.97 | 247,900 | — | — |
| 2026-05-22 | $13.05 | $13.05 | 326,600 | — | — |
| 2026-05-21 | $12.30 | $12.30 | 262,300 | — | — |
| 2026-05-20 | $11.55 | $11.55 | 204,900 | — | — |
| 2026-05-19 | $11.60 | $11.60 | 137,300 | — | — |
| 2026-05-18 | $11.66 | $11.66 | 121,500 | — | — |
| 2026-05-15 | $12.08 | $12.08 | 161,700 | — | — |
| 2026-05-14 | $12.66 | $12.66 | 213,500 | — | — |
| 2026-05-13 | $12.95 | $12.95 | 461,700 | — | — |
| 2026-05-12 | $11.90 | $11.90 | 154,900 | — | — |
| 2026-05-11 | $12.00 | $12.00 | 239,400 | — | — |
| 2026-05-08 | $11.63 | $11.63 | 221,500 | — | — |
| 2026-05-07 | $11.75 | $11.75 | 361,200 | — | — |
| 2026-05-06 | $11.02 | $11.02 | 462,100 | — | — |
| 2026-05-05 | $11.28 | $11.28 | 274,400 | — | — |
| 2026-05-04 | $10.62 | $10.62 | 336,500 | — | — |
| 2026-05-01 | $9.65 | $9.65 | 185,000 | — | — |
| 2026-04-30 | $9.62 | $9.62 | 443,200 | — | — |
| 2026-04-29 | $10.03 | $10.03 | 360,700 | — | — |
| 2026-04-28 | $10.75 | $10.75 | 376,000 | — | — |
| 2026-04-27 | $9.98 | $9.98 | 409,600 | — | — |
| 2026-04-24 | $8.80 | $8.80 | 389,350 | — | — |
| 2026-04-23 | $9.18 | $9.18 | 580,940 | — | — |
| 2026-04-22 | $9.00 | $9.00 | 261,700 | — | — |
| 2026-04-21 | $9.01 | $9.01 | 239,590 | — | — |
| 2026-04-20 | $9.55 | $9.55 | 591,070 | — | — |
| 2026-04-17 | $10.00 | $10.00 | 330,950 | — | — |
| 2026-04-16 | $10.00 | $10.00 | 680,500 | — | — |
| 2026-04-15 | $11.10 | $11.10 | 354,760 | — | — |
| 2026-04-14 | $11.80 | $11.80 | 287,740 | — | — |
| 2026-04-13 | $12.20 | $12.20 | 240,020 | — | — |
| 2026-04-10 | $11.70 | $11.70 | 199,800 | — | — |
| 2026-04-09 | $12.90 | $12.90 | 157,820 | — | — |
| 2026-04-08 | $11.90 | $11.90 | 130,990 | — | — |
| 2026-04-07 | $11.90 | $11.90 | 244,590 | — | — |
| 2026-04-06 | $11.70 | $11.70 | 171,590 | — | — |
| 2026-04-02 | $11.60 | $11.60 | 80,860 | — | — |
| 2026-04-01 | $11.50 | $11.50 | 184,440 | — | — |
| 2026-03-31 | $11.10 | $11.10 | 163,830 | — | — |
| 2026-03-30 | $10.30 | $10.30 | 201,410 | — | — |
| 2026-03-27 | $10.90 | $10.90 | 337,690 | — | — |
| 2026-03-26 | $12.60 | $12.60 | 158,890 | — | — |
| 2026-03-25 | $13.20 | $13.20 | 199,940 | — | — |
| 2026-03-24 | $12.50 | $12.50 | 249,260 | — | — |
| 2026-03-23 | $11.70 | $11.70 | 182,360 | — | — |
| 2026-03-20 | $11.00 | $11.00 | 202,430 | — | — |
| 2026-03-19 | $11.60 | $11.60 | 143,820 | — | — |
| 2026-03-18 | $11.50 | $11.50 | 120,300 | — | — |
| 2026-03-17 | $12.00 | $12.00 | 282,990 | — | — |
| 2026-03-16 | $11.60 | $11.60 | 229,580 | — | — |
| 2026-03-13 | $11.70 | $11.70 | 505,580 | — | — |
| 2026-03-12 | $13.70 | $13.70 | 520,510 | — | — |
| 2026-03-11 | $14.50 | $14.50 | 529,480 | — | — |
| 2026-03-10 | $12.90 | $12.90 | 445,380 | — | — |
| 2026-03-09 | $12.50 | $12.50 | 194,720 | — | — |
| 2026-03-06 | $12.30 | $12.30 | 335,360 | — | — |
| 2026-03-05 | $11.10 | $11.10 | 428,130 | — | — |
| 2026-03-04 | $11.70 | $11.70 | 361,870 | — | — |
| 2026-03-03 | $10.70 | $10.70 | 300,460 | — | — |
| 2026-03-02 | $10.60 | $10.60 | 723,450 | — | — |
| 2026-02-27 | $10.20 | $10.20 | 378,370 | — | — |
| 2026-02-26 | $9.48 | $9.48 | 155,610 | — | — |
| 2026-02-25 | $9.10 | $9.10 | 162,310 | — | — |
| 2026-02-24 | $8.98 | $8.98 | 235,990 | — | — |
| 2026-02-23 | $8.65 | $8.65 | 279,540 | — | — |
| 2026-02-20 | $9.40 | $9.40 | 254,190 | — | — |
| 2026-02-19 | $9.75 | $9.75 | 467,270 | — | — |
| 2026-02-18 | $8.77 | $8.77 | 225,710 | — | — |
| 2026-02-17 | $9.17 | $9.17 | 613,960 | — | — |
| 2026-02-13 | $9.13 | $9.13 | 6,441,350 | — | — |
| 2026-02-12 | $8.70 | $8.70 | 561,700 | — | — |
| 2026-02-11 | $7.42 | $7.42 | 336,110 | — | — |
| 2026-02-10 | $7.95 | $7.95 | 538,950 | — | — |
| 2026-02-09 | $7.14 | $7.14 | 355,230 | — | — |
| 2026-02-06 | $6.20 | $6.20 | 119,200 | — | — |
| 2026-02-05 | $5.89 | $5.89 | 123,870 | — | — |
| 2026-02-04 | $6.20 | $6.20 | 83,040 | — | — |
| 2026-02-03 | $6.56 | $6.56 | 93,920 | — | — |
| 2026-02-02 | $6.54 | $6.54 | 107,250 | — | — |
| 2026-01-30 | $6.25 | $6.25 | 110,880 | — | — |
| 2026-01-29 | $6.10 | $6.10 | 115,240 | — | — |
| 2026-01-28 | $6.09 | $6.09 | 102,650 | — | — |
| 2026-01-27 | $6.22 | $6.22 | 357,160 | — | — |
| 2026-01-26 | $6.92 | $6.92 | 74,520 | — | — |
| 2026-01-23 | $6.87 | $6.87 | 138,040 | — | — |
| 2026-01-22 | $6.88 | $6.88 | 119,680 | — | — |
| 2026-01-21 | $6.59 | $6.59 | 119,700 | — | — |
| 2026-01-20 | $6.45 | $6.45 | 193,600 | — | — |
| 2026-01-16 | $6.18 | $6.18 | 136,350 | — | — |
| 2026-01-15 | $6.39 | $6.39 | 126,530 | — | — |
| 2026-01-14 | $6.50 | $6.50 | 178,480 | — | — |
| 2026-01-13 | $6.77 | $6.77 | 184,570 | — | — |
| 2026-01-12 | $6.62 | $6.62 | 159,910 | — | — |
| 2026-01-09 | $6.65 | $6.65 | 175,570 | — | — |
| 2026-01-08 | $6.63 | $6.63 | 152,800 | — | — |
| 2026-01-07 | $6.90 | $6.90 | 285,230 | — | — |
| 2026-01-06 | $6.24 | $6.24 | 147,440 | — | — |
| 2026-01-05 | $6.37 | $6.37 | 160,880 | — | — |
| 2026-01-02 | $5.83 | $5.83 | 138,980 | — | — |