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
- 2017-10-27 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 | — | — | — | $13.66 | 25,004 |
| 2026-09-03 | — | — | — | $13.51 | 29,726 |
| 2026-09-02 | — | — | — | $13.34 | 41,722 |
| 2026-09-01 | — | — | — | $13.30 | 52,586 |
| 2026-08-31 | — | — | — | $13.50 | 54,896 |
| 2026-08-28 | — | — | — | $13.99 | 63,743 |
| 2026-08-27 | $13.90 | $18.54 | 2,033,100 | $15.08 | 104,312 |
| 2026-08-26 | $15.58 | $20.78 | 528,700 | $15.75 | 36,302 |
| 2026-08-25 | $15.82 | $21.10 | 842,800 | $14.94 | 37,519 |
| 2026-08-24 | $15.22 | $20.30 | 1,127,700 | $15.48 | 79,166 |
| 2026-08-21 | $15.40 | $20.54 | 1,206,500 | $14.80 | 68,281 |
| 2026-08-20 | $14.07 | $18.76 | 477,200 | $13.83 | 29,079 |
| 2026-08-19 | $14.17 | $18.90 | 675,500 | $14.20 | 29,157 |
| 2026-08-18 | $13.49 | $17.99 | 362,500 | $14.10 | 10,855 |
| 2026-08-17 | $14.38 | $19.18 | 434,400 | $14.10 | 10,408 |
| 2026-08-14 | $14.18 | $18.91 | 352,500 | $14.37 | 17,120 |
| 2026-08-13 | $14.33 | $19.11 | 447,400 | $14.35 | 32,254 |
| 2026-08-12 | $14.57 | $19.43 | 442,300 | $14.93 | 29,894 |
| 2026-08-11 | $14.45 | $19.27 | 568,500 | $14.74 | 26,909 |
| 2026-08-10 | $14.86 | $19.82 | 699,000 | $14.19 | 26,245 |
| 2026-08-07 | $14.10 | $18.80 | 710,100 | $14.62 | 36,450 |
| 2026-08-06 | $14.30 | $19.07 | 746,900 | $13.60 | 36,816 |
| 2026-08-05 | $14.05 | $18.74 | 1,225,700 | $13.90 | 58,014 |
| 2026-08-04 | $13.50 | $18.00 | 1,152,200 | $13.33 | 55,873 |
| 2026-08-03 | $12.85 | $17.14 | 609,000 | $12.41 | 12,653 |
| 2026-07-31 | $12.85 | $17.14 | 373,200 | $13.13 | 14,148 |
| 2026-07-30 | $13.16 | $17.55 | 604,200 | $12.59 | 25,426 |
| 2026-07-29 | $12.16 | $16.22 | 498,500 | $12.28 | 11,254 |
| 2026-07-28 | $12.36 | $16.48 | 521,200 | $12.79 | 24,841 |
| 2026-07-27 | $12.89 | $17.01 | 507,600 | $12.96 | 18,917 |
| 2026-07-24 | $12.87 | $16.99 | 340,200 | $13.35 | 21,717 |
| 2026-07-23 | $13.22 | $17.45 | 356,900 | $13.57 | 12,637 |
| 2026-07-22 | $13.63 | $17.99 | 561,700 | $13.22 | 29,141 |
| 2026-07-21 | $12.82 | $16.92 | 465,500 | $12.50 | 15,330 |
| 2026-07-20 | $12.02 | $15.87 | 438,100 | $12.26 | 11,597 |
| 2026-07-17 | $12.19 | $16.09 | 701,200 | — | — |
| 2026-07-16 | $12.57 | $16.59 | 767,500 | — | — |
| 2026-07-15 | $14.05 | $18.55 | 392,400 | — | — |
| 2026-07-14 | $14.52 | $19.17 | 434,300 | — | — |
| 2026-07-13 | $13.78 | $18.19 | 718,200 | — | — |
| 2026-07-10 | $14.81 | $19.55 | 989,600 | — | — |
| 2026-07-09 | $13.46 | $17.77 | 522,600 | — | — |
| 2026-07-08 | $12.87 | $16.99 | 533,400 | — | — |
| 2026-07-07 | $12.89 | $17.01 | 581,600 | — | — |
| 2026-07-06 | $13.21 | $17.44 | 747,900 | — | — |
| 2026-07-02 | $13.04 | $17.21 | 1,628,500 | — | — |
| 2026-07-01 | $12.04 | $15.89 | 933,600 | — | — |
| 2026-06-30 | $12.24 | $16.16 | 697,000 | — | — |
| 2026-06-29 | $12.20 | $16.10 | 943,400 | — | — |
| 2026-06-26 | $12.85 | $16.96 | 441,200 | — | — |
| 2026-06-25 | $12.46 | $16.45 | 693,200 | — | — |
| 2026-06-24 | $12.34 | $16.29 | 1,066,800 | — | — |
| 2026-06-23 | $13.58 | $17.93 | 556,700 | — | — |
| 2026-06-22 | $13.95 | $18.41 | 672,300 | — | — |
| 2026-06-18 | $14.24 | $18.80 | 1,167,300 | — | — |
| 2026-06-17 | $14.34 | $18.93 | 638,400 | — | — |
| 2026-06-16 | $14.84 | $19.59 | 648,100 | — | — |
| 2026-06-15 | $14.41 | $19.02 | 843,000 | — | — |
| 2026-06-12 | $13.73 | $18.12 | 581,500 | — | — |
| 2026-06-11 | $12.91 | $17.04 | 611,800 | — | — |
| 2026-06-10 | $12.11 | $15.98 | 759,900 | — | — |
| 2026-06-09 | $12.75 | $16.83 | 976,000 | — | — |
| 2026-06-08 | $12.49 | $16.49 | 1,497,900 | — | — |
| 2026-06-05 | $13.05 | $17.23 | 1,541,000 | — | — |
| 2026-06-04 | $15.05 | $19.87 | 749,000 | — | — |
| 2026-06-03 | $15.81 | $20.87 | 1,260,100 | — | — |
| 2026-06-02 | $15.66 | $20.67 | 1,256,800 | — | — |
| 2026-06-01 | $16.19 | $21.37 | 1,458,400 | — | — |
| 2026-05-29 | $15.14 | $19.98 | 624,300 | — | — |
| 2026-05-28 | $14.91 | $19.68 | 888,100 | — | — |
| 2026-05-27 | $14.51 | $19.15 | 840,000 | — | — |
| 2026-05-26 | $14.40 | $19.01 | 829,800 | — | — |
| 2026-05-22 | $14.47 | $19.10 | 696,000 | — | — |
| 2026-05-21 | $14.19 | $18.73 | 473,200 | — | — |
| 2026-05-20 | $13.98 | $18.45 | 611,400 | — | — |
| 2026-05-19 | $14.32 | $18.90 | 837,700 | — | — |
| 2026-05-18 | $14.58 | $19.25 | 1,111,800 | — | — |
| 2026-05-15 | $14.85 | $19.60 | 1,245,600 | — | — |
| 2026-05-14 | $15.71 | $20.74 | 1,343,700 | — | — |
| 2026-05-13 | $14.77 | $19.50 | 1,365,400 | — | — |
| 2026-05-12 | $13.82 | $18.24 | 1,746,800 | — | — |
| 2026-05-11 | $13.31 | $17.57 | 3,113,000 | — | — |
| 2026-05-08 | $14.33 | $18.92 | 1,207,500 | — | — |
| 2026-05-07 | $13.93 | $18.39 | 2,768,700 | — | — |
| 2026-05-06 | $16.72 | $22.07 | 1,279,900 | — | — |
| 2026-05-05 | $15.99 | $21.11 | 899,100 | — | — |
| 2026-05-04 | $15.51 | $20.47 | 1,353,200 | — | — |
| 2026-05-01 | $15.50 | $20.46 | 1,254,600 | — | — |
| 2026-04-30 | $15.11 | $19.94 | 1,004,300 | — | — |
| 2026-04-29 | $14.16 | $18.69 | 792,600 | — | — |
| 2026-04-28 | $14.05 | $18.55 | 986,400 | — | — |
| 2026-04-27 | $14.52 | $19.17 | 1,329,100 | — | — |
| 2026-04-24 | $14.43 | $19.05 | 1,357,300 | — | — |
| 2026-04-23 | $14.79 | $19.52 | 2,069,700 | — | — |
| 2026-04-22 | $14.87 | $19.63 | 1,396,800 | — | — |
| 2026-04-21 | $15.14 | $19.98 | 1,651,100 | — | — |
| 2026-04-20 | $16.00 | $21.12 | 2,570,100 | — | — |
| 2026-04-17 | $16.00 | $21.12 | 3,108,700 | — | — |
| 2026-04-16 | $14.87 | $19.63 | 4,528,100 | — | — |
| 2026-04-15 | $14.65 | $19.34 | 8,960,800 | — | — |
| 2026-04-14 | $11.94 | $15.76 | 411,500 | — | — |
| 2026-04-13 | $12.09 | $15.96 | 879,100 | — | — |
| 2026-04-10 | $11.85 | $15.64 | 600,500 | — | — |
| 2026-04-09 | $11.64 | $15.36 | 613,900 | — | — |
| 2026-04-08 | $11.27 | $14.88 | 361,000 | — | — |
| 2026-04-07 | $10.95 | $14.45 | 434,300 | — | — |
| 2026-04-06 | $10.93 | $14.43 | 310,100 | — | — |
| 2026-04-02 | $11.07 | $14.61 | 257,300 | — | — |
| 2026-04-01 | $10.99 | $14.51 | 434,100 | — | — |
| 2026-03-31 | $10.59 | $13.98 | 348,200 | — | — |
| 2026-03-30 | $9.88 | $13.04 | 368,000 | — | — |
| 2026-03-27 | $10.04 | $13.25 | 546,500 | — | — |
| 2026-03-26 | $9.67 | $12.76 | 371,300 | — | — |
| 2026-03-25 | $10.06 | $13.28 | 464,200 | — | — |
| 2026-03-24 | $9.62 | $12.70 | 435,300 | — | — |
| 2026-03-23 | $9.60 | $12.67 | 598,600 | — | — |
| 2026-03-20 | $9.19 | $12.13 | 898,300 | — | — |
| 2026-03-19 | $9.56 | $12.62 | 821,400 | — | — |
| 2026-03-18 | $10.07 | $13.29 | 609,700 | — | — |
| 2026-03-17 | $11.16 | $14.73 | 440,400 | — | — |
| 2026-03-16 | $11.08 | $14.63 | 399,700 | — | — |
| 2026-03-13 | $10.95 | $14.45 | 485,500 | — | — |
| 2026-03-12 | $11.47 | $15.14 | 405,200 | — | — |
| 2026-03-11 | $11.67 | $15.40 | 602,800 | — | — |
| 2026-03-10 | $11.73 | $15.48 | 691,600 | — | — |
| 2026-03-09 | $11.20 | $14.78 | 947,200 | — | — |
| 2026-03-06 | $10.87 | $14.35 | 535,700 | — | — |
| 2026-03-05 | $11.42 | $15.07 | 811,600 | — | — |
| 2026-03-04 | $12.49 | $16.49 | 795,400 | — | — |
| 2026-03-03 | $12.65 | $16.70 | 1,027,500 | — | — |
| 2026-03-02 | $14.66 | $19.35 | 1,906,800 | — | — |
| 2026-02-27 | $13.65 | $18.02 | 1,306,700 | — | — |
| 2026-02-26 | $12.02 | $15.87 | 891,800 | — | — |
| 2026-02-25 | $12.16 | $16.05 | 561,300 | — | — |
| 2026-02-24 | $11.96 | $15.79 | 708,900 | — | — |
| 2026-02-23 | $11.71 | $15.46 | 1,083,300 | — | — |
| 2026-02-20 | $11.36 | $14.99 | 848,100 | — | — |
| 2026-02-19 | $11.49 | $15.17 | 793,100 | — | — |
| 2026-02-18 | $11.34 | $14.97 | 585,300 | — | — |
| 2026-02-17 | $11.15 | $14.72 | 779,100 | — | — |
| 2026-02-13 | $11.93 | $15.75 | 745,900 | — | — |
| 2026-02-12 | $11.25 | $14.85 | 569,200 | — | — |
| 2026-02-11 | $12.38 | $16.34 | 348,200 | — | — |
| 2026-02-10 | $12.35 | $16.30 | 281,200 | — | — |
| 2026-02-09 | $12.60 | $16.63 | 590,100 | — | — |
| 2026-02-06 | $12.39 | $16.35 | 469,800 | — | — |
| 2026-02-05 | $11.80 | $15.58 | 514,000 | — | — |
| 2026-02-04 | $12.78 | $16.87 | 537,400 | — | — |
| 2026-02-03 | $13.23 | $17.46 | 699,400 | — | — |
| 2026-02-02 | $12.66 | $16.71 | 540,700 | — | — |
| 2026-01-30 | $12.61 | $16.64 | 1,187,200 | — | — |
| 2026-01-29 | $13.86 | $18.29 | 1,058,900 | — | — |
| 2026-01-28 | $14.12 | $18.64 | 880,300 | — | — |
| 2026-01-27 | $14.05 | $18.55 | 863,200 | — | — |
| 2026-01-26 | $14.46 | $19.09 | 1,664,300 | — | — |
| 2026-01-23 | $13.27 | $17.52 | 1,021,300 | — | — |
| 2026-01-22 | $12.31 | $16.25 | 926,000 | — | — |
| 2026-01-21 | $13.00 | $17.16 | 807,600 | — | — |
| 2026-01-20 | $12.61 | $16.64 | 892,200 | — | — |
| 2026-01-16 | $11.80 | $15.58 | 808,800 | — | — |
| 2026-01-15 | $11.94 | $15.76 | 1,077,000 | — | — |
| 2026-01-14 | $11.82 | $15.60 | 1,298,400 | — | — |
| 2026-01-13 | $10.76 | $14.20 | 513,500 | — | — |
| 2026-01-12 | $10.74 | $14.18 | 942,100 | — | — |
| 2026-01-09 | $10.11 | $13.34 | 1,024,500 | — | — |
| 2026-01-08 | $9.59 | $12.66 | 622,700 | — | — |
| 2026-01-07 | $9.70 | $12.80 | 613,500 | — | — |
| 2026-01-06 | $9.70 | $12.80 | 1,223,700 | — | — |
| 2026-01-05 | $9.11 | $12.02 | 985,500 | — | — |
| 2026-01-02 | $8.79 | $11.60 | 640,400 | — | — |