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
- 2009-10-30 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 | — | — | — | $13.55 | 319 |
| 2026-09-03 | — | — | — | $13.95 | 1,645 |
| 2026-09-02 | — | — | — | $13.65 | 911 |
| 2026-09-01 | — | — | — | $13.59 | 2,559 |
| 2026-08-31 | — | — | — | $13.63 | 1,283 |
| 2026-08-28 | — | — | — | $14.01 | 3,618 |
| 2026-08-27 | $14.00 | $14.00 | 71,800 | $14.17 | 1,759 |
| 2026-08-26 | $13.82 | $13.82 | 99,600 | $13.71 | 3,534 |
| 2026-08-25 | $13.80 | $13.80 | 42,700 | $13.83 | 679 |
| 2026-08-24 | $14.16 | $14.16 | 55,300 | $14.09 | 793 |
| 2026-08-21 | $14.14 | $14.14 | 78,700 | $13.59 | 1,703 |
| 2026-08-20 | $13.99 | $13.99 | 61,000 | $13.99 | 552 |
| 2026-08-19 | $14.05 | $14.05 | 65,500 | $14.09 | 1,386 |
| 2026-08-18 | $14.10 | $14.10 | 68,100 | $14.07 | 1,296 |
| 2026-08-17 | $14.33 | $14.33 | 133,700 | $14.30 | 3,530 |
| 2026-08-14 | $14.29 | $14.29 | 64,800 | $13.92 | 735 |
| 2026-08-13 | $14.08 | $14.08 | 59,700 | $14.05 | 993 |
| 2026-08-12 | $14.05 | $14.05 | 75,000 | $13.92 | 1,903 |
| 2026-08-11 | $13.99 | $13.99 | 51,300 | $13.51 | 976 |
| 2026-08-10 | $13.24 | $13.24 | 101,300 | $13.90 | 3,807 |
| 2026-08-07 | $14.42 | $14.42 | 60,500 | $13.99 | 1,502 |
| 2026-08-06 | $13.74 | $13.74 | 41,100 | $13.98 | 589 |
| 2026-08-05 | $14.01 | $14.01 | 55,200 | $13.97 | 1,501 |
| 2026-08-04 | $14.34 | $14.34 | 129,600 | $13.90 | 3,095 |
| 2026-08-03 | $13.96 | $13.96 | 163,500 | $12.32 | 3,680 |
| 2026-07-31 | $11.27 | $11.27 | 66,700 | $10.92 | 2,993 |
| 2026-07-30 | $11.16 | $11.15 | 54,600 | $10.74 | 1,157 |
| 2026-07-29 | $11.01 | $11.01 | 132,900 | $13.50 | 2,499 |
| 2026-07-28 | $14.10 | $14.10 | 129,200 | $13.72 | 3,630 |
| 2026-07-27 | $13.73 | $13.73 | 105,900 | $13.33 | 2,822 |
| 2026-07-24 | $13.26 | $13.26 | 64,500 | $12.45 | 2,672 |
| 2026-07-23 | $12.08 | $12.08 | 78,900 | $13.70 | 1,349 |
| 2026-07-22 | $13.33 | $13.33 | 66,500 | $13.33 | 840 |
| 2026-07-21 | $13.65 | $13.65 | 28,700 | $13.15 | 897 |
| 2026-07-20 | $13.50 | $13.50 | 60,600 | $13.74 | 1,757 |
| 2026-07-17 | $13.52 | $13.52 | 52,100 | — | — |
| 2026-07-16 | $13.92 | $13.92 | 72,400 | — | — |
| 2026-07-15 | $14.72 | $14.72 | 79,600 | — | — |
| 2026-07-14 | $14.03 | $14.03 | 59,300 | — | — |
| 2026-07-13 | $14.33 | $14.33 | 91,900 | — | — |
| 2026-07-10 | $14.08 | $14.08 | 73,500 | — | — |
| 2026-07-09 | $14.09 | $14.09 | 98,400 | — | — |
| 2026-07-08 | $14.11 | $14.11 | 96,900 | — | — |
| 2026-07-07 | $13.50 | $13.50 | 54,800 | — | — |
| 2026-07-06 | $13.63 | $13.63 | 19,800 | — | — |
| 2026-07-02 | $13.57 | $13.57 | 51,700 | — | — |
| 2026-07-01 | $13.74 | $13.74 | 59,200 | — | — |
| 2026-06-30 | $13.92 | $13.92 | 66,200 | — | — |
| 2026-06-29 | $14.35 | $14.35 | 79,500 | — | — |
| 2026-06-26 | $13.29 | $13.29 | 200,700 | — | — |
| 2026-06-25 | $12.23 | $12.23 | 92,800 | — | — |
| 2026-06-24 | $13.22 | $13.22 | 56,900 | — | — |
| 2026-06-23 | $13.21 | $13.21 | 32,800 | — | — |
| 2026-06-22 | $13.21 | $13.21 | 76,400 | — | — |
| 2026-06-18 | $14.32 | $14.32 | 81,900 | — | — |
| 2026-06-17 | $13.29 | $13.29 | 42,200 | — | — |
| 2026-06-16 | $13.60 | $13.60 | 48,100 | — | — |
| 2026-06-15 | $14.69 | $14.69 | 129,300 | — | — |
| 2026-06-12 | $14.33 | $14.33 | 75,400 | — | — |
| 2026-06-11 | $12.81 | $12.81 | 56,500 | — | — |
| 2026-06-10 | $12.95 | $12.95 | 65,600 | — | — |
| 2026-06-09 | $12.92 | $12.92 | 33,400 | — | — |
| 2026-06-08 | $12.76 | $12.76 | 34,700 | — | — |
| 2026-06-05 | $12.25 | $12.25 | 31,200 | — | — |
| 2026-06-04 | $12.22 | $12.22 | 32,800 | — | — |
| 2026-06-03 | $12.15 | $12.15 | 28,300 | — | — |
| 2026-06-02 | $12.38 | $12.38 | 36,100 | — | — |
| 2026-06-01 | $12.43 | $12.43 | 63,800 | — | — |
| 2026-05-29 | $11.63 | $11.63 | 67,700 | — | — |
| 2026-05-28 | $11.07 | $11.07 | 46,900 | — | — |
| 2026-05-27 | $10.47 | $10.47 | 24,700 | — | — |
| 2026-05-26 | $10.54 | $10.54 | 63,400 | — | — |
| 2026-05-22 | $10.37 | $10.37 | 31,000 | — | — |
| 2026-05-21 | $10.30 | $10.30 | 48,500 | — | — |
| 2026-05-20 | $10.70 | $10.70 | 28,100 | — | — |
| 2026-05-19 | $11.25 | $11.25 | 51,800 | — | — |
| 2026-05-18 | $10.99 | $10.99 | 50,200 | — | — |
| 2026-05-15 | $10.90 | $10.90 | 54,700 | — | — |
| 2026-05-14 | $10.50 | $10.50 | 61,700 | — | — |
| 2026-05-13 | $10.85 | $10.85 | 42,800 | — | — |
| 2026-05-12 | $10.97 | $10.97 | 98,800 | — | — |
| 2026-05-11 | $11.37 | $11.37 | 117,200 | — | — |
| 2026-05-08 | $13.44 | $13.44 | 93,100 | — | — |
| 2026-05-07 | $10.98 | $10.98 | 70,900 | — | — |
| 2026-05-06 | $13.31 | $13.31 | 41,400 | — | — |
| 2026-05-05 | $11.19 | $11.19 | 100,200 | — | — |
| 2026-05-04 | $12.85 | $12.85 | 410,400 | — | — |
| 2026-05-01 | $11.00 | $11.00 | 84,700 | — | — |
| 2026-04-30 | $9.89 | $9.89 | 154,400 | — | — |
| 2026-04-29 | $8.14 | $8.14 | 30,900 | — | — |
| 2026-04-28 | $7.49 | $7.49 | 69,300 | — | — |
| 2026-04-27 | $7.22 | $7.22 | 39,300 | — | — |
| 2026-04-24 | $6.48 | $6.48 | 45,200 | — | — |
| 2026-04-23 | $6.29 | $6.29 | 21,100 | — | — |
| 2026-04-22 | $6.29 | $6.29 | 27,400 | — | — |
| 2026-04-21 | $6.07 | $6.07 | 11,400 | — | — |
| 2026-04-20 | $6.22 | $6.22 | 19,600 | — | — |
| 2026-04-17 | $6.39 | $6.39 | 16,000 | — | — |
| 2026-04-16 | $6.89 | $6.89 | 26,800 | — | — |
| 2026-04-15 | $6.60 | $6.60 | 24,900 | — | — |
| 2026-04-14 | $6.85 | $6.85 | 12,300 | — | — |
| 2026-04-13 | $6.86 | $6.86 | 6,600 | — | — |
| 2026-04-10 | $6.63 | $6.63 | 14,600 | — | — |
| 2026-04-09 | $7.18 | $7.18 | 21,700 | — | — |
| 2026-04-08 | $7.32 | $7.32 | 47,100 | — | — |
| 2026-04-07 | $6.84 | $6.84 | 9,900 | — | — |
| 2026-04-06 | $6.87 | $6.87 | 8,800 | — | — |
| 2026-04-02 | $6.89 | $6.89 | 10,200 | — | — |
| 2026-04-01 | $6.97 | $6.97 | 21,900 | — | — |
| 2026-03-31 | $7.22 | $7.22 | 23,100 | — | — |
| 2026-03-30 | $7.46 | $7.46 | 14,400 | — | — |
| 2026-03-27 | $7.27 | $7.27 | 13,300 | — | — |
| 2026-03-26 | $7.59 | $7.59 | 13,200 | — | — |
| 2026-03-25 | $7.51 | $7.51 | 24,500 | — | — |
| 2026-03-24 | $7.71 | $7.71 | 14,500 | — | — |
| 2026-03-23 | $8.40 | $8.40 | 22,500 | — | — |
| 2026-03-20 | $9.02 | $9.02 | 69,700 | — | — |
| 2026-03-19 | $8.76 | $8.76 | 9,100 | — | — |
| 2026-03-18 | $8.82 | $8.82 | 18,100 | — | — |
| 2026-03-17 | $8.98 | $8.98 | 22,300 | — | — |
| 2026-03-16 | $9.79 | $9.79 | 39,300 | — | — |
| 2026-03-13 | $9.58 | $9.58 | 21,300 | — | — |
| 2026-03-12 | $9.20 | $9.20 | 12,300 | — | — |
| 2026-03-11 | $9.45 | $9.45 | 22,900 | — | — |
| 2026-03-10 | $9.26 | $9.26 | 27,700 | — | — |
| 2026-03-09 | $9.28 | $9.28 | 23,700 | — | — |
| 2026-03-06 | $9.63 | $9.63 | 48,100 | — | — |
| 2026-03-05 | $10.71 | $10.71 | 79,200 | — | — |
| 2026-03-04 | $8.65 | $8.65 | 30,600 | — | — |
| 2026-03-03 | $7.38 | $7.38 | 68,500 | — | — |
| 2026-03-02 | $7.64 | $7.64 | 67,075 | — | — |
| 2026-02-27 | $6.96 | $6.96 | 34,100 | — | — |
| 2026-02-26 | $6.14 | $6.14 | 34,883 | — | — |
| 2026-02-25 | $6.82 | $6.82 | 9,767 | — | — |
| 2026-02-24 | $6.14 | $6.14 | 19,258 | — | — |
| 2026-02-23 | $6.12 | $6.12 | 16,733 | — | — |
| 2026-02-20 | $6.66 | $6.66 | 12,242 | — | — |
| 2026-02-19 | $6.67 | $6.67 | 10,417 | — | — |
| 2026-02-18 | $7.02 | $7.02 | 16,867 | — | — |
| 2026-02-17 | $7.67 | $7.67 | 7,042 | — | — |
| 2026-02-13 | $7.86 | $7.86 | 7,167 | — | — |
| 2026-02-12 | $7.45 | $7.45 | 7,083 | — | — |
| 2026-02-11 | $7.61 | $7.61 | 20,233 | — | — |
| 2026-02-10 | $7.68 | $7.68 | 12,958 | — | — |
| 2026-02-09 | $7.66 | $7.66 | 23,633 | — | — |
| 2026-02-06 | $6.84 | $6.84 | 40,850 | — | — |
| 2026-02-05 | $7.15 | $7.15 | 24,508 | — | — |
| 2026-02-04 | $8.20 | $8.20 | 19,150 | — | — |
| 2026-02-03 | $8.48 | $8.48 | 28,058 | — | — |
| 2026-02-02 | $8.88 | $8.88 | 18,992 | — | — |
| 2026-01-30 | $8.75 | $8.75 | 34,258 | — | — |
| 2026-01-29 | $8.27 | $8.27 | 10,600 | — | — |
| 2026-01-28 | $8.41 | $8.41 | 13,533 | — | — |
| 2026-01-27 | $8.62 | $8.62 | 11,167 | — | — |
| 2026-01-26 | $8.57 | $8.57 | 30,892 | — | — |
| 2026-01-23 | $7.87 | $7.87 | 22,025 | — | — |
| 2026-01-22 | $8.29 | $8.29 | 11,200 | — | — |
| 2026-01-21 | $7.91 | $7.91 | 13,525 | — | — |
| 2026-01-20 | $7.20 | $7.20 | 19,750 | — | — |
| 2026-01-16 | $7.46 | $7.46 | 16,133 | — | — |
| 2026-01-15 | $7.88 | $7.88 | 11,533 | — | — |
| 2026-01-14 | $8.33 | $8.33 | 19,033 | — | — |
| 2026-01-13 | $7.91 | $7.91 | 11,375 | — | — |
| 2026-01-12 | $8.16 | $8.16 | 15,933 | — | — |
| 2026-01-09 | $8.10 | $8.10 | 26,717 | — | — |
| 2026-01-08 | $7.58 | $7.58 | 44,708 | — | — |
| 2026-01-07 | $8.22 | $8.22 | 31,950 | — | — |
| 2026-01-06 | $8.45 | $8.45 | 27,175 | — | — |
| 2026-01-05 | $8.78 | $8.78 | 30,158 | — | — |
| 2026-01-02 | $9.00 | $9.00 | 12,258 | — | — |