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
- 2014-03-20 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 | — | — | — | $10.71 | 12,032 |
| 2026-09-03 | — | — | — | $10.91 | 17,884 |
| 2026-09-02 | — | — | — | $11.89 | 12,229 |
| 2026-09-01 | — | — | — | $11.75 | 6,575 |
| 2026-08-31 | — | — | — | $11.84 | 8,647 |
| 2026-08-28 | — | — | — | $12.12 | 4,805 |
| 2026-08-27 | $11.89 | $11.89 | 150,200 | $12.22 | 8,038 |
| 2026-08-26 | $12.18 | $12.18 | 143,200 | $12.26 | 6,408 |
| 2026-08-25 | $11.97 | $11.97 | 152,900 | $12.15 | 6,434 |
| 2026-08-24 | $12.26 | $12.26 | 150,800 | $12.41 | 5,335 |
| 2026-08-21 | $12.20 | $12.20 | 126,400 | $12.16 | 4,452 |
| 2026-08-20 | $12.05 | $12.05 | 163,500 | $12.26 | 5,610 |
| 2026-08-19 | $12.41 | $12.41 | 141,500 | $12.35 | 4,294 |
| 2026-08-18 | $11.95 | $11.95 | 160,000 | $12.13 | 4,664 |
| 2026-08-17 | $12.32 | $12.32 | 129,700 | $12.29 | 3,603 |
| 2026-08-14 | $12.48 | $12.48 | 123,100 | $12.77 | 2,387 |
| 2026-08-13 | $12.69 | $12.69 | 133,500 | $12.89 | 5,433 |
| 2026-08-12 | $12.73 | $12.73 | 188,400 | $12.90 | 8,760 |
| 2026-08-11 | $13.08 | $13.08 | 162,800 | $13.09 | 5,843 |
| 2026-08-10 | $13.07 | $13.07 | 207,300 | $13.29 | 9,476 |
| 2026-08-07 | $13.12 | $13.12 | 154,600 | $13.13 | 9,394 |
| 2026-08-06 | $12.92 | $12.92 | 139,800 | $12.85 | 6,795 |
| 2026-08-05 | $12.79 | $12.79 | 134,900 | $12.99 | 6,168 |
| 2026-08-04 | $12.85 | $12.85 | 238,000 | $12.61 | 15,355 |
| 2026-08-03 | $12.44 | $12.44 | 250,200 | $12.42 | 10,451 |
| 2026-07-31 | $12.02 | $12.02 | 169,000 | $12.08 | 4,786 |
| 2026-07-30 | $12.01 | $12.01 | 166,800 | $12.29 | 7,788 |
| 2026-07-29 | $12.31 | $12.31 | 207,000 | $12.59 | 7,930 |
| 2026-07-28 | $12.65 | $12.65 | 209,800 | $12.58 | 6,602 |
| 2026-07-27 | $12.20 | $12.20 | 211,900 | $12.19 | 7,962 |
| 2026-07-24 | $11.75 | $11.75 | 249,100 | $11.48 | 9,009 |
| 2026-07-23 | $11.63 | $11.63 | 297,200 | $11.80 | 13,258 |
| 2026-07-22 | $12.03 | $12.03 | 249,900 | $11.98 | 12,680 |
| 2026-07-21 | $11.89 | $11.89 | 262,300 | $11.83 | 9,347 |
| 2026-07-20 | $11.91 | $11.91 | 252,100 | $11.67 | 11,611 |
| 2026-07-17 | $11.60 | $11.60 | 219,700 | — | — |
| 2026-07-16 | $11.80 | $11.80 | 318,600 | — | — |
| 2026-07-15 | $11.56 | $11.56 | 256,000 | — | — |
| 2026-07-14 | $11.09 | $11.09 | 304,800 | — | — |
| 2026-07-13 | $11.43 | $11.43 | 463,900 | — | — |
| 2026-07-10 | $11.26 | $11.26 | 349,600 | — | — |
| 2026-07-09 | $10.71 | $10.71 | 411,200 | — | — |
| 2026-07-08 | $12.06 | $12.06 | 334,600 | — | — |
| 2026-07-07 | $12.05 | $12.05 | 364,800 | — | — |
| 2026-07-06 | $11.62 | $11.62 | 327,700 | — | — |
| 2026-07-02 | $10.88 | $10.88 | 356,700 | — | — |
| 2026-07-01 | $10.50 | $10.50 | 454,200 | — | — |
| 2026-06-30 | $10.48 | $10.48 | 581,000 | — | — |
| 2026-06-29 | $11.40 | $11.40 | 298,000 | — | — |
| 2026-06-26 | $11.89 | $11.89 | 446,700 | — | — |
| 2026-06-25 | $11.73 | $11.73 | 120,300 | — | — |
| 2026-06-24 | $11.92 | $11.92 | 161,000 | — | — |
| 2026-06-23 | $11.38 | $11.38 | 245,900 | — | — |
| 2026-06-22 | $11.21 | $11.21 | 216,400 | — | — |
| 2026-06-18 | $12.44 | $12.44 | 226,000 | — | — |
| 2026-06-17 | $11.76 | $11.76 | 192,200 | — | — |
| 2026-06-16 | $12.13 | $12.13 | 255,100 | — | — |
| 2026-06-15 | $12.33 | $12.33 | 358,800 | — | — |
| 2026-06-12 | $12.41 | $12.41 | 274,100 | — | — |
| 2026-06-11 | $12.47 | $12.47 | 272,200 | — | — |
| 2026-06-10 | $12.35 | $12.35 | 544,000 | — | — |
| 2026-06-09 | $12.16 | $12.16 | 595,900 | — | — |
| 2026-06-08 | $11.21 | $11.21 | 297,100 | — | — |
| 2026-06-05 | $10.66 | $10.66 | 119,700 | — | — |
| 2026-06-04 | $11.09 | $11.09 | 162,300 | — | — |
| 2026-06-03 | $11.27 | $11.27 | 138,000 | — | — |
| 2026-06-02 | $11.87 | $11.87 | 102,600 | — | — |
| 2026-06-01 | $11.72 | $11.72 | 246,400 | — | — |
| 2026-05-29 | $11.75 | $11.75 | 180,300 | — | — |
| 2026-05-28 | $11.83 | $11.83 | 186,300 | — | — |
| 2026-05-27 | $12.28 | $12.28 | 174,800 | — | — |
| 2026-05-26 | $12.06 | $12.06 | 197,400 | — | — |
| 2026-05-22 | $11.67 | $11.67 | 174,900 | — | — |
| 2026-05-21 | $11.57 | $11.57 | 232,900 | — | — |
| 2026-05-20 | $10.83 | $10.83 | 210,200 | — | — |
| 2026-05-19 | $10.42 | $10.42 | 326,600 | — | — |
| 2026-05-18 | $10.77 | $10.77 | 225,000 | — | — |
| 2026-05-15 | $10.97 | $10.97 | 280,400 | — | — |
| 2026-05-14 | $10.86 | $10.86 | 722,100 | — | — |
| 2026-05-13 | $11.11 | $11.11 | 150,900 | — | — |
| 2026-05-12 | $11.01 | $11.01 | 194,100 | — | — |
| 2026-05-11 | $11.16 | $11.16 | 224,300 | — | — |
| 2026-05-08 | $11.53 | $11.53 | 150,200 | — | — |
| 2026-05-07 | $11.56 | $11.56 | 216,100 | — | — |
| 2026-05-06 | $11.23 | $11.23 | 220,800 | — | — |
| 2026-05-05 | $10.86 | $10.86 | 154,900 | — | — |
| 2026-05-04 | $10.83 | $10.83 | 195,200 | — | — |
| 2026-05-01 | $11.40 | $11.40 | 237,100 | — | — |
| 2026-04-30 | $11.29 | $11.29 | 219,400 | — | — |
| 2026-04-29 | $10.98 | $10.98 | 181,600 | — | — |
| 2026-04-28 | $11.11 | $11.11 | 166,100 | — | — |
| 2026-04-27 | $11.43 | $11.43 | 259,300 | — | — |
| 2026-04-24 | $11.49 | $11.49 | 179,000 | — | — |
| 2026-04-23 | $11.70 | $11.70 | 161,900 | — | — |
| 2026-04-22 | $12.23 | $12.23 | 153,100 | — | — |
| 2026-04-21 | $12.39 | $12.39 | 251,800 | — | — |
| 2026-04-20 | $12.70 | $12.70 | 383,100 | — | — |
| 2026-04-17 | $12.44 | $12.44 | 649,300 | — | — |
| 2026-04-16 | $12.00 | $12.00 | 361,300 | — | — |
| 2026-04-15 | $11.55 | $11.55 | 265,700 | — | — |
| 2026-04-14 | $11.42 | $11.42 | 396,300 | — | — |
| 2026-04-13 | $11.32 | $11.32 | 356,200 | — | — |
| 2026-04-10 | $10.87 | $10.87 | 302,400 | — | — |
| 2026-04-09 | $11.39 | $11.39 | 417,800 | — | — |
| 2026-04-08 | $10.67 | $10.67 | 629,100 | — | — |
| 2026-04-07 | $10.09 | $10.09 | 858,900 | — | — |
| 2026-04-06 | $10.90 | $10.90 | 826,700 | — | — |
| 2026-04-02 | $11.54 | $11.54 | 232,500 | — | — |
| 2026-04-01 | $11.56 | $11.56 | 829,900 | — | — |
| 2026-03-31 | $11.24 | $11.24 | 298,200 | — | — |
| 2026-03-30 | $11.74 | $11.74 | 466,200 | — | — |
| 2026-03-27 | $13.60 | $13.60 | 1,148,300 | — | — |
| 2026-03-26 | $13.80 | $13.80 | 862,600 | — | — |
| 2026-03-25 | $13.34 | $13.34 | 512,000 | — | — |
| 2026-03-24 | $12.56 | $12.56 | 899,700 | — | — |
| 2026-03-23 | $12.09 | $12.09 | 636,400 | — | — |
| 2026-03-20 | $12.12 | $12.12 | 1,451,600 | — | — |
| 2026-03-19 | $13.72 | $13.72 | 959,800 | — | — |
| 2026-03-18 | $13.54 | $13.54 | 710,300 | — | — |
| 2026-03-17 | $13.52 | $13.52 | 362,400 | — | — |
| 2026-03-16 | $13.54 | $13.54 | 441,300 | — | — |
| 2026-03-13 | $13.84 | $13.84 | 991,500 | — | — |
| 2026-03-12 | $15.13 | $15.13 | 655,600 | — | — |
| 2026-03-11 | $15.41 | $15.41 | 220,100 | — | — |
| 2026-03-10 | $15.90 | $15.90 | 239,300 | — | — |
| 2026-03-09 | $16.27 | $16.27 | 357,100 | — | — |
| 2026-03-06 | $16.15 | $16.15 | 360,100 | — | — |
| 2026-03-05 | $16.24 | $16.24 | 249,800 | — | — |
| 2026-03-04 | $15.99 | $15.99 | 270,000 | — | — |
| 2026-03-03 | $16.11 | $16.11 | 233,500 | — | — |
| 2026-03-02 | $16.48 | $16.48 | 264,900 | — | — |
| 2026-02-27 | $16.07 | $16.07 | 247,600 | — | — |
| 2026-02-26 | $17.45 | $17.45 | 233,800 | — | — |
| 2026-02-25 | $16.10 | $16.10 | 183,400 | — | — |
| 2026-02-24 | $16.15 | $16.15 | 184,200 | — | — |
| 2026-02-23 | $17.12 | $17.12 | 324,900 | — | — |
| 2026-02-20 | $18.92 | $18.92 | 212,300 | — | — |
| 2026-02-19 | $18.83 | $18.83 | 137,400 | — | — |
| 2026-02-18 | $18.53 | $18.53 | 92,900 | — | — |
| 2026-02-17 | $18.28 | $18.28 | 107,200 | — | — |
| 2026-02-13 | $18.29 | $18.29 | 138,400 | — | — |
| 2026-02-12 | $17.58 | $17.58 | 177,500 | — | — |
| 2026-02-11 | $17.67 | $17.67 | 134,300 | — | — |
| 2026-02-10 | $18.36 | $18.36 | 157,500 | — | — |
| 2026-02-09 | $18.60 | $18.60 | 179,000 | — | — |
| 2026-02-06 | $17.99 | $17.99 | 310,700 | — | — |
| 2026-02-05 | $16.83 | $16.83 | 404,600 | — | — |
| 2026-02-04 | $17.66 | $17.66 | 217,000 | — | — |
| 2026-02-03 | $17.79 | $17.79 | 280,400 | — | — |
| 2026-02-02 | $18.01 | $18.01 | 220,100 | — | — |
| 2026-01-30 | $17.76 | $17.76 | 197,800 | — | — |
| 2026-01-29 | $18.01 | $18.01 | 297,800 | — | — |
| 2026-01-28 | $17.56 | $17.56 | 484,500 | — | — |
| 2026-01-27 | $19.15 | $19.15 | 518,800 | — | — |
| 2026-01-26 | $18.76 | $18.76 | 2,537,900 | — | — |
| 2026-01-23 | $14.05 | $14.05 | 183,800 | — | — |
| 2026-01-22 | $15.02 | $15.02 | 103,600 | — | — |
| 2026-01-21 | $15.15 | $15.15 | 88,500 | — | — |
| 2026-01-20 | $15.04 | $15.04 | 186,000 | — | — |
| 2026-01-16 | $15.78 | $15.78 | 101,600 | — | — |
| 2026-01-15 | $15.88 | $15.88 | 235,400 | — | — |
| 2026-01-14 | $14.99 | $14.99 | 139,600 | — | — |
| 2026-01-13 | $15.13 | $15.13 | 101,300 | — | — |
| 2026-01-12 | $15.01 | $15.01 | 153,800 | — | — |
| 2026-01-09 | $14.75 | $14.75 | 115,700 | — | — |
| 2026-01-08 | $15.03 | $15.03 | 138,100 | — | — |
| 2026-01-07 | $14.74 | $14.74 | 128,900 | — | — |
| 2026-01-06 | $14.96 | $14.96 | 122,300 | — | — |
| 2026-01-05 | $14.69 | $14.69 | 132,500 | — | — |
| 2026-01-02 | $14.59 | $14.59 | 189,800 | — | — |