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
- 2013-06-28 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 | — | — | — | $14.41 | 298 |
| 2026-09-03 | — | — | — | $13.92 | 1,318 |
| 2026-09-02 | — | — | — | $14.17 | 1,121 |
| 2026-09-01 | — | — | — | $14.46 | 108 |
| 2026-08-31 | — | — | — | $14.22 | 1,003 |
| 2026-08-28 | — | — | — | $15.25 | 553 |
| 2026-08-27 | $14.77 | $14.77 | 37,100 | $14.98 | 770 |
| 2026-08-26 | $14.53 | $14.53 | 36,900 | $15.30 | 712 |
| 2026-08-25 | $15.51 | $15.51 | 17,100 | $15.62 | 411 |
| 2026-08-24 | $15.69 | $15.69 | 52,200 | $15.20 | 281 |
| 2026-08-21 | $15.03 | $15.03 | 36,600 | $15.25 | 562 |
| 2026-08-20 | $15.05 | $15.05 | 59,700 | $15.77 | 297 |
| 2026-08-19 | $15.61 | $15.61 | 29,400 | $16.80 | 43 |
| 2026-08-18 | $16.29 | $16.29 | 18,800 | $16.81 | 556 |
| 2026-08-17 | $17.50 | $17.50 | 35,500 | $17.95 | 961 |
| 2026-08-14 | $17.92 | $17.92 | 69,800 | $17.13 | 2,189 |
| 2026-08-13 | $16.84 | $16.84 | 59,900 | $16.74 | 2,908 |
| 2026-08-12 | $16.43 | $16.43 | 47,400 | $15.95 | 1,714 |
| 2026-08-11 | $15.58 | $15.58 | 52,500 | $16.32 | 1,151 |
| 2026-08-10 | $16.09 | $16.09 | 58,100 | $17.74 | 2,479 |
| 2026-08-07 | $17.95 | $17.95 | 34,600 | $18.15 | 1,221 |
| 2026-08-06 | $18.02 | $18.02 | 55,800 | $18.13 | 3,068 |
| 2026-08-05 | $18.12 | $18.12 | 57,500 | $17.86 | 1,970 |
| 2026-08-04 | $17.82 | $17.82 | 61,300 | $18.67 | 2,138 |
| 2026-08-03 | $18.53 | $18.53 | 140,200 | $18.45 | 2,398 |
| 2026-07-31 | $18.62 | $18.62 | 103,600 | $17.67 | 2,278 |
| 2026-07-30 | $17.58 | $17.58 | 165,200 | $16.48 | 24,974 |
| 2026-07-29 | $15.94 | $15.94 | 87,100 | $15.11 | 1,771 |
| 2026-07-28 | $14.78 | $14.78 | 92,600 | $14.85 | 1,866 |
| 2026-07-27 | $14.25 | $14.25 | 79,300 | $15.77 | 1,909 |
| 2026-07-24 | $15.36 | $15.36 | 417,200 | $15.00 | 2,801 |
| 2026-07-23 | $12.35 | $12.35 | 47,500 | $12.16 | 1,028 |
| 2026-07-22 | $12.65 | $12.65 | 58,900 | $12.18 | 853 |
| 2026-07-21 | $11.92 | $11.92 | 39,300 | $11.40 | 514 |
| 2026-07-20 | $10.87 | $10.87 | 28,200 | $11.37 | 870 |
| 2026-07-17 | $11.11 | $11.11 | 17,700 | — | — |
| 2026-07-16 | $11.50 | $11.50 | 31,200 | — | — |
| 2026-07-15 | $11.63 | $11.63 | 17,200 | — | — |
| 2026-07-14 | $11.88 | $11.88 | 44,200 | — | — |
| 2026-07-13 | $12.58 | $12.58 | 24,000 | — | — |
| 2026-07-10 | $12.53 | $12.53 | 27,900 | — | — |
| 2026-07-09 | $12.05 | $12.05 | 30,900 | — | — |
| 2026-07-08 | $12.02 | $12.02 | 55,500 | — | — |
| 2026-07-07 | $12.91 | $12.91 | 36,200 | — | — |
| 2026-07-06 | $13.76 | $13.76 | 26,900 | — | — |
| 2026-07-02 | $14.49 | $14.49 | 33,100 | — | — |
| 2026-07-01 | $15.80 | $15.80 | 28,000 | — | — |
| 2026-06-30 | $14.95 | $14.95 | 16,200 | — | — |
| 2026-06-29 | $15.24 | $15.24 | 47,000 | — | — |
| 2026-06-26 | $15.69 | $15.69 | 107,000 | — | — |
| 2026-06-25 | $14.91 | $14.91 | 46,700 | — | — |
| 2026-06-24 | $14.81 | $14.81 | 80,500 | — | — |
| 2026-06-23 | $13.67 | $13.67 | 15,800 | — | — |
| 2026-06-22 | $13.74 | $13.74 | 19,200 | — | — |
| 2026-06-18 | $13.96 | $13.96 | 34,300 | — | — |
| 2026-06-17 | $13.42 | $13.42 | 19,900 | — | — |
| 2026-06-16 | $13.48 | $13.48 | 27,700 | — | — |
| 2026-06-15 | $13.82 | $13.82 | 19,900 | — | — |
| 2026-06-12 | $14.27 | $14.27 | 48,000 | — | — |
| 2026-06-11 | $14.24 | $14.24 | 55,900 | — | — |
| 2026-06-10 | $13.62 | $13.62 | 31,400 | — | — |
| 2026-06-09 | $13.34 | $13.34 | 13,200 | — | — |
| 2026-06-08 | $12.70 | $12.70 | 26,100 | — | — |
| 2026-06-05 | $12.30 | $12.30 | 41,000 | — | — |
| 2026-06-04 | $13.07 | $13.07 | 33,800 | — | — |
| 2026-06-03 | $12.88 | $12.88 | 30,300 | — | — |
| 2026-06-02 | $13.28 | $13.28 | 28,500 | — | — |
| 2026-06-01 | $12.76 | $12.76 | 36,600 | — | — |
| 2026-05-29 | $12.60 | $12.60 | 35,600 | — | — |
| 2026-05-28 | $11.48 | $11.48 | 41,000 | — | — |
| 2026-05-27 | $11.09 | $11.09 | 30,200 | — | — |
| 2026-05-26 | $11.35 | $11.35 | 53,000 | — | — |
| 2026-05-22 | $10.65 | $10.65 | 30,500 | — | — |
| 2026-05-21 | $11.10 | $11.10 | 34,500 | — | — |
| 2026-05-20 | $11.18 | $11.18 | 42,500 | — | — |
| 2026-05-19 | $11.82 | $11.82 | 72,000 | — | — |
| 2026-05-18 | $12.47 | $12.47 | 45,400 | — | — |
| 2026-05-15 | $12.59 | $12.59 | 19,100 | — | — |
| 2026-05-14 | $12.49 | $12.49 | 18,400 | — | — |
| 2026-05-13 | $12.73 | $12.73 | 30,200 | — | — |
| 2026-05-12 | $12.95 | $12.95 | 84,400 | — | — |
| 2026-05-11 | $12.05 | $12.05 | 98,800 | — | — |
| 2026-05-08 | $12.67 | $12.67 | 82,500 | — | — |
| 2026-05-07 | $12.00 | $12.00 | 217,500 | — | — |
| 2026-05-06 | $11.32 | $11.32 | 112,800 | — | — |
| 2026-05-05 | $11.19 | $11.19 | 108,300 | — | — |
| 2026-05-04 | $12.82 | $12.82 | 56,400 | — | — |
| 2026-05-01 | $12.64 | $12.64 | 31,400 | — | — |
| 2026-04-30 | $12.66 | $12.66 | 40,200 | — | — |
| 2026-04-29 | $12.09 | $12.09 | 55,400 | — | — |
| 2026-04-28 | $11.67 | $11.67 | 73,600 | — | — |
| 2026-04-27 | $11.49 | $11.49 | 51,200 | — | — |
| 2026-04-24 | $11.31 | $11.31 | 71,400 | — | — |
| 2026-04-23 | $9.88 | $9.88 | 30,300 | — | — |
| 2026-04-22 | $10.55 | $10.55 | 82,200 | — | — |
| 2026-04-21 | $9.81 | $9.81 | 63,000 | — | — |
| 2026-04-20 | $9.50 | $9.50 | 69,500 | — | — |
| 2026-04-17 | $9.16 | $9.16 | 33,700 | — | — |
| 2026-04-16 | $8.54 | $8.54 | 37,200 | — | — |
| 2026-04-15 | $8.52 | $8.52 | 36,500 | — | — |
| 2026-04-14 | $8.41 | $8.41 | 49,900 | — | — |
| 2026-04-13 | $8.39 | $8.39 | 23,200 | — | — |
| 2026-04-10 | $8.10 | $8.10 | 91,100 | — | — |
| 2026-04-09 | $8.24 | $8.24 | 26,300 | — | — |
| 2026-04-08 | $8.11 | $8.11 | 39,900 | — | — |
| 2026-04-07 | $8.03 | $8.03 | 31,200 | — | — |
| 2026-04-06 | $8.30 | $8.30 | 61,600 | — | — |
| 2026-04-02 | $8.53 | $8.53 | 104,500 | — | — |
| 2026-04-01 | $8.85 | $8.85 | 98,500 | — | — |
| 2026-03-31 | $8.55 | $8.55 | 47,600 | — | — |
| 2026-03-30 | $8.61 | $8.61 | 108,900 | — | — |
| 2026-03-27 | $9.20 | $9.20 | 202,700 | — | — |
| 2026-03-26 | $9.43 | $9.43 | 1,672,300 | — | — |
| 2026-03-25 | $6.06 | $6.06 | 122,200 | — | — |
| 2026-03-24 | $6.55 | $6.55 | 39,900 | — | — |
| 2026-03-23 | $6.29 | $6.29 | 8,800 | — | — |
| 2026-03-20 | $6.14 | $6.14 | 61,400 | — | — |
| 2026-03-19 | $6.63 | $6.63 | 35,500 | — | — |
| 2026-03-18 | $6.69 | $6.69 | 39,700 | — | — |
| 2026-03-17 | $6.65 | $6.65 | 51,600 | — | — |
| 2026-03-16 | $6.27 | $6.27 | 43,700 | — | — |
| 2026-03-13 | $6.11 | $6.11 | 15,800 | — | — |
| 2026-03-12 | $6.01 | $6.01 | 19,800 | — | — |
| 2026-03-11 | $6.02 | $6.02 | 41,100 | — | — |
| 2026-03-10 | $6.00 | $6.00 | 118,000 | — | — |
| 2026-03-09 | $6.00 | $6.00 | 26,900 | — | — |
| 2026-03-06 | $5.99 | $5.99 | 27,400 | — | — |
| 2026-03-05 | $5.89 | $5.89 | 38,900 | — | — |
| 2026-03-04 | $6.63 | $6.63 | 98,700 | — | — |
| 2026-03-03 | $6.28 | $6.28 | 94,700 | — | — |
| 2026-03-02 | $6.28 | $6.28 | 75,800 | — | — |
| 2026-02-27 | $5.87 | $5.87 | 64,400 | — | — |
| 2026-02-26 | $5.58 | $5.58 | 43,100 | — | — |
| 2026-02-25 | $5.45 | $5.45 | 49,400 | — | — |
| 2026-02-24 | $5.34 | $5.34 | 64,400 | — | — |
| 2026-02-23 | $5.17 | $5.17 | 119,900 | — | — |
| 2026-02-20 | $5.24 | $5.24 | 125,500 | — | — |
| 2026-02-19 | $4.52 | $4.52 | 132,700 | — | — |
| 2026-02-18 | $3.90 | $3.90 | 171,800 | — | — |
| 2026-02-17 | $4.00 | $4.00 | 38,325 | — | — |
| 2026-02-13 | $3.92 | $3.92 | 36,300 | — | — |
| 2026-02-12 | $4.00 | $4.00 | 45,263 | — | — |
| 2026-02-11 | $3.92 | $3.92 | 54,375 | — | — |
| 2026-02-10 | $4.08 | $4.08 | 50,925 | — | — |
| 2026-02-09 | $4.40 | $4.40 | 43,163 | — | — |
| 2026-02-06 | $4.48 | $4.48 | 23,613 | — | — |
| 2026-02-05 | $4.40 | $4.40 | 75,200 | — | — |
| 2026-02-04 | $5.20 | $5.20 | 28,713 | — | — |
| 2026-02-03 | $5.20 | $5.20 | 24,038 | — | — |
| 2026-02-02 | $5.36 | $5.36 | 29,825 | — | — |
| 2026-01-30 | $5.28 | $5.28 | 21,638 | — | — |
| 2026-01-29 | $5.60 | $5.60 | 32,850 | — | — |
| 2026-01-28 | $5.68 | $5.68 | 29,338 | — | — |
| 2026-01-27 | $6.08 | $6.08 | 17,225 | — | — |
| 2026-01-26 | $5.92 | $5.92 | 18,713 | — | — |
| 2026-01-23 | $6.16 | $6.16 | 21,263 | — | — |
| 2026-01-22 | $6.24 | $6.24 | 33,788 | — | — |
| 2026-01-21 | $6.40 | $6.40 | 20,625 | — | — |
| 2026-01-20 | $6.32 | $6.32 | 21,100 | — | — |
| 2026-01-16 | $6.80 | $6.80 | 14,563 | — | — |
| 2026-01-15 | $6.72 | $6.72 | 25,613 | — | — |
| 2026-01-14 | $6.64 | $6.64 | 32,838 | — | — |
| 2026-01-13 | $6.40 | $6.40 | 36,913 | — | — |
| 2026-01-12 | $6.88 | $6.88 | 107,550 | — | — |
| 2026-01-09 | $6.00 | $6.00 | 23,338 | — | — |
| 2026-01-08 | $6.24 | $6.24 | 25,763 | — | — |
| 2026-01-07 | $6.32 | $6.32 | 72,225 | — | — |
| 2026-01-06 | $6.08 | $6.08 | 19,513 | — | — |
| 2026-01-05 | $6.00 | $6.00 | 35,100 | — | — |
| 2026-01-02 | $5.92 | $5.92 | 40,363 | — | — |