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
- 2015-09-16 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 | — | — | — | $12.97 | 55,021 |
| 2026-09-03 | — | — | — | $13.17 | 88,242 |
| 2026-09-02 | — | — | — | $12.94 | 50,542 |
| 2026-09-01 | — | — | — | $12.59 | 63,471 |
| 2026-08-31 | — | — | — | $12.75 | 61,182 |
| 2026-08-28 | — | — | — | $13.09 | 92,110 |
| 2026-08-27 | $13.18 | $13.18 | 2,366,300 | $12.91 | 178,519 |
| 2026-08-26 | $13.06 | $13.06 | 2,703,100 | $13.69 | 90,961 |
| 2026-08-25 | $13.59 | $13.59 | 5,382,400 | $13.69 | 206,566 |
| 2026-08-24 | $12.40 | $12.40 | 2,696,300 | $11.75 | 117,915 |
| 2026-08-21 | $11.89 | $11.89 | 2,025,800 | $11.75 | 76,845 |
| 2026-08-20 | $11.71 | $11.71 | 2,134,400 | $12.37 | 89,711 |
| 2026-08-19 | $12.53 | $12.53 | 4,077,500 | $12.77 | 241,371 |
| 2026-08-18 | $12.33 | $12.33 | 4,086,900 | $11.95 | 203,474 |
| 2026-08-17 | $11.28 | $11.28 | 2,103,600 | $10.95 | 111,532 |
| 2026-08-14 | $10.86 | $10.86 | 1,885,900 | $9.99 | 126,941 |
| 2026-08-13 | $10.09 | $10.09 | 4,478,100 | $10.70 | 245,745 |
| 2026-08-12 | $9.94 | $9.94 | 1,147,100 | $10.01 | 59,989 |
| 2026-08-11 | $9.93 | $9.93 | 876,700 | $9.92 | 67,334 |
| 2026-08-10 | $9.85 | $9.85 | 1,696,800 | $9.54 | 73,965 |
| 2026-08-07 | $9.57 | $9.57 | 749,100 | $9.38 | 38,998 |
| 2026-08-06 | $9.28 | $9.28 | 844,100 | $9.22 | 25,043 |
| 2026-08-05 | $9.20 | $9.20 | 1,281,200 | $9.45 | 89,337 |
| 2026-08-04 | $9.47 | $9.47 | 1,005,600 | $9.32 | 45,189 |
| 2026-08-03 | $9.19 | $9.19 | 1,154,600 | $8.90 | 46,757 |
| 2026-07-31 | $9.01 | $9.01 | 1,171,400 | $9.41 | 53,290 |
| 2026-07-30 | $9.31 | $9.31 | 1,407,700 | $9.00 | 63,060 |
| 2026-07-29 | $8.93 | $8.93 | 1,787,200 | $9.44 | 119,155 |
| 2026-07-28 | $9.31 | $9.31 | 1,483,000 | $9.99 | 70,546 |
| 2026-07-27 | $10.15 | $10.15 | 1,193,300 | $10.73 | 60,512 |
| 2026-07-24 | $10.39 | $10.39 | 1,138,000 | $10.46 | 45,918 |
| 2026-07-23 | $10.45 | $10.45 | 727,500 | $10.35 | 40,349 |
| 2026-07-22 | $10.54 | $10.54 | 849,900 | $10.89 | 36,740 |
| 2026-07-21 | $10.89 | $10.89 | 1,217,700 | $10.63 | 76,925 |
| 2026-07-20 | $10.68 | $10.68 | 821,100 | $11.13 | 51,961 |
| 2026-07-17 | $10.86 | $10.86 | 815,000 | — | — |
| 2026-07-16 | $10.89 | $10.89 | 939,000 | — | — |
| 2026-07-15 | $11.33 | $11.33 | 1,152,700 | — | — |
| 2026-07-14 | $11.24 | $11.24 | 1,591,600 | — | — |
| 2026-07-13 | $10.91 | $10.91 | 1,579,500 | — | — |
| 2026-07-10 | $11.45 | $11.45 | 1,338,800 | — | — |
| 2026-07-09 | $12.08 | $12.08 | 1,414,400 | — | — |
| 2026-07-08 | $12.12 | $12.12 | 1,918,800 | — | — |
| 2026-07-07 | $11.99 | $11.99 | 3,811,800 | — | — |
| 2026-07-06 | $11.04 | $11.04 | 1,350,900 | — | — |
| 2026-07-02 | $11.10 | $11.10 | 1,888,300 | — | — |
| 2026-07-01 | $10.78 | $10.78 | 2,086,700 | — | — |
| 2026-06-30 | $10.97 | $10.97 | 1,529,300 | — | — |
| 2026-06-29 | $10.97 | $10.97 | 1,165,400 | — | — |
| 2026-06-26 | $10.90 | $10.90 | 5,273,100 | — | — |
| 2026-06-25 | $10.36 | $10.36 | 1,510,500 | — | — |
| 2026-06-24 | $10.62 | $10.62 | 1,303,800 | — | — |
| 2026-06-23 | $10.38 | $10.38 | 1,112,900 | — | — |
| 2026-06-22 | $10.36 | $10.36 | 1,386,200 | — | — |
| 2026-06-18 | $9.93 | $9.93 | 1,700,100 | — | — |
| 2026-06-17 | $9.57 | $9.57 | 1,804,000 | — | — |
| 2026-06-16 | $9.40 | $9.40 | 1,014,400 | — | — |
| 2026-06-15 | $9.54 | $9.54 | 1,680,600 | — | — |
| 2026-06-12 | $9.05 | $9.05 | 1,295,100 | — | — |
| 2026-06-11 | $8.86 | $8.86 | 2,230,800 | — | — |
| 2026-06-10 | $8.68 | $8.68 | 1,816,500 | — | — |
| 2026-06-09 | $8.81 | $8.81 | 2,013,600 | — | — |
| 2026-06-08 | $8.56 | $8.56 | 1,426,100 | — | — |
| 2026-06-05 | $8.74 | $8.74 | 3,225,800 | — | — |
| 2026-06-04 | $8.77 | $8.77 | 2,094,000 | — | — |
| 2026-06-03 | $8.66 | $8.66 | 1,590,900 | — | — |
| 2026-06-02 | $8.97 | $8.97 | 2,658,700 | — | — |
| 2026-06-01 | $9.04 | $9.04 | 2,101,900 | — | — |
| 2026-05-29 | $10.20 | $10.20 | 1,722,100 | — | — |
| 2026-05-28 | $9.97 | $9.97 | 1,604,500 | — | — |
| 2026-05-27 | $10.24 | $10.24 | 1,451,200 | — | — |
| 2026-05-26 | $10.41 | $10.41 | 2,931,900 | — | — |
| 2026-05-22 | $11.25 | $11.25 | 2,487,400 | — | — |
| 2026-05-21 | $11.13 | $11.13 | 5,228,200 | — | — |
| 2026-05-20 | $10.34 | $10.34 | 5,342,000 | — | — |
| 2026-05-19 | $8.96 | $8.96 | 1,402,300 | — | — |
| 2026-05-18 | $9.20 | $9.20 | 1,121,500 | — | — |
| 2026-05-15 | $9.22 | $9.22 | 1,516,200 | — | — |
| 2026-05-14 | $9.74 | $9.74 | 2,022,100 | — | — |
| 2026-05-13 | $9.48 | $9.48 | 2,427,100 | — | — |
| 2026-05-12 | $9.68 | $9.68 | 1,840,000 | — | — |
| 2026-05-11 | $9.51 | $9.51 | 1,181,500 | — | — |
| 2026-05-08 | $9.42 | $9.42 | 889,100 | — | — |
| 2026-05-07 | $9.32 | $9.32 | 947,500 | — | — |
| 2026-05-06 | $9.56 | $9.56 | 1,066,200 | — | — |
| 2026-05-05 | $9.29 | $9.29 | 816,900 | — | — |
| 2026-05-04 | $9.25 | $9.25 | 1,307,400 | — | — |
| 2026-05-01 | $8.77 | $8.77 | 1,217,900 | — | — |
| 2026-04-30 | $8.83 | $8.83 | 774,000 | — | — |
| 2026-04-29 | $8.75 | $8.75 | 1,233,700 | — | — |
| 2026-04-28 | $8.83 | $8.83 | 1,182,500 | — | — |
| 2026-04-27 | $9.07 | $9.07 | 872,800 | — | — |
| 2026-04-24 | $9.26 | $9.26 | 852,900 | — | — |
| 2026-04-23 | $9.27 | $9.27 | 993,000 | — | — |
| 2026-04-22 | $9.53 | $9.53 | 982,800 | — | — |
| 2026-04-21 | $9.47 | $9.47 | 1,533,700 | — | — |
| 2026-04-20 | $9.78 | $9.78 | 1,605,900 | — | — |
| 2026-04-17 | $9.68 | $9.68 | 3,581,700 | — | — |
| 2026-04-16 | $8.94 | $8.94 | 1,045,600 | — | — |
| 2026-04-15 | $9.05 | $9.05 | 874,200 | — | — |
| 2026-04-14 | $9.14 | $9.14 | 1,703,700 | — | — |
| 2026-04-13 | $8.72 | $8.72 | 800,800 | — | — |
| 2026-04-10 | $8.67 | $8.67 | 879,800 | — | — |
| 2026-04-09 | $8.85 | $8.85 | 764,500 | — | — |
| 2026-04-08 | $8.79 | $8.79 | 1,046,000 | — | — |
| 2026-04-07 | $8.82 | $8.82 | 1,456,900 | — | — |
| 2026-04-06 | $8.49 | $8.49 | 838,200 | — | — |
| 2026-04-02 | $8.61 | $8.61 | 4,391,900 | — | — |
| 2026-04-01 | $8.34 | $8.34 | 1,361,500 | — | — |
| 2026-03-31 | $8.13 | $8.13 | 1,392,700 | — | — |
| 2026-03-30 | $7.73 | $7.73 | 1,207,300 | — | — |
| 2026-03-27 | $7.74 | $7.74 | 2,197,000 | — | — |
| 2026-03-26 | $8.36 | $8.36 | 1,200,900 | — | — |
| 2026-03-25 | $8.55 | $8.55 | 1,010,600 | — | — |
| 2026-03-24 | $8.07 | $8.07 | 983,200 | — | — |
| 2026-03-23 | $8.32 | $8.32 | 1,423,900 | — | — |
| 2026-03-20 | $8.26 | $8.26 | 2,695,400 | — | — |
| 2026-03-19 | $8.43 | $8.43 | 800,100 | — | — |
| 2026-03-18 | $8.39 | $8.39 | 934,200 | — | — |
| 2026-03-17 | $8.58 | $8.58 | 805,900 | — | — |
| 2026-03-16 | $8.73 | $8.73 | 982,400 | — | — |
| 2026-03-13 | $8.65 | $8.65 | 1,285,200 | — | — |
| 2026-03-12 | $8.84 | $8.84 | 1,699,100 | — | — |
| 2026-03-11 | $9.22 | $9.22 | 1,487,300 | — | — |
| 2026-03-10 | $9.26 | $9.26 | 1,608,600 | — | — |
| 2026-03-09 | $9.39 | $9.39 | 2,186,000 | — | — |
| 2026-03-06 | $8.96 | $8.96 | 1,992,100 | — | — |
| 2026-03-05 | $8.51 | $8.51 | 3,320,900 | — | — |
| 2026-03-04 | $8.55 | $8.55 | 2,251,000 | — | — |
| 2026-03-03 | $8.50 | $8.50 | 1,048,700 | — | — |
| 2026-03-02 | $8.68 | $8.68 | 1,211,800 | — | — |
| 2026-02-27 | $8.73 | $8.73 | 1,257,000 | — | — |
| 2026-02-26 | $8.65 | $8.65 | 1,184,700 | — | — |
| 2026-02-25 | $8.56 | $8.56 | 1,608,200 | — | — |
| 2026-02-24 | $8.38 | $8.38 | 1,770,800 | — | — |
| 2026-02-23 | $8.35 | $8.35 | 1,733,600 | — | — |
| 2026-02-20 | $8.46 | $8.46 | 1,562,200 | — | — |
| 2026-02-19 | $8.58 | $8.58 | 1,193,600 | — | — |
| 2026-02-18 | $8.49 | $8.49 | 1,564,500 | — | — |
| 2026-02-17 | $8.48 | $8.48 | 2,066,600 | — | — |
| 2026-02-13 | $8.31 | $8.31 | 2,672,300 | — | — |
| 2026-02-12 | $8.02 | $8.02 | 1,220,700 | — | — |
| 2026-02-11 | $7.84 | $7.84 | 859,200 | — | — |
| 2026-02-10 | $7.84 | $7.84 | 1,093,500 | — | — |
| 2026-02-09 | $7.77 | $7.77 | 1,014,500 | — | — |
| 2026-02-06 | $7.83 | $7.83 | 1,539,200 | — | — |
| 2026-02-05 | $7.40 | $7.40 | 1,716,400 | — | — |
| 2026-02-04 | $8.07 | $8.07 | 1,545,500 | — | — |
| 2026-02-03 | $8.23 | $8.23 | 1,187,900 | — | — |
| 2026-02-02 | $8.27 | $8.27 | 986,200 | — | — |
| 2026-01-30 | $8.12 | $8.12 | 1,397,100 | — | — |
| 2026-01-29 | $8.22 | $8.22 | 774,200 | — | — |
| 2026-01-28 | $8.04 | $8.04 | 1,194,400 | — | — |
| 2026-01-27 | $8.47 | $8.47 | 1,149,000 | — | — |
| 2026-01-26 | $8.57 | $8.57 | 1,189,100 | — | — |
| 2026-01-23 | $8.63 | $8.63 | 1,672,200 | — | — |
| 2026-01-22 | $9.09 | $9.09 | 1,182,600 | — | — |
| 2026-01-21 | $8.72 | $8.72 | 1,237,600 | — | — |
| 2026-01-20 | $8.60 | $8.60 | 1,744,000 | — | — |
| 2026-01-16 | $8.46 | $8.46 | 2,301,700 | — | — |
| 2026-01-15 | $8.91 | $8.91 | 1,068,800 | — | — |
| 2026-01-14 | $9.36 | $9.36 | 898,900 | — | — |
| 2026-01-13 | $9.21 | $9.21 | 1,119,100 | — | — |
| 2026-01-12 | $9.17 | $9.17 | 1,517,400 | — | — |
| 2026-01-09 | $9.41 | $9.41 | 1,664,300 | — | — |
| 2026-01-08 | $9.55 | $9.55 | 1,423,600 | — | — |
| 2026-01-07 | $9.97 | $9.97 | 1,925,200 | — | — |
| 2026-01-06 | $9.54 | $9.54 | 1,497,800 | — | — |
| 2026-01-05 | $9.54 | $9.54 | 2,417,700 | — | — |
| 2026-01-02 | $10.34 | $10.34 | 869,000 | — | — |