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
- 2013-08-14 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 | — | — | — | $10.58 | 300,053 |
| 2026-09-03 | — | — | — | $10.57 | 236,387 |
| 2026-09-02 | — | — | — | $9.95 | 344,851 |
| 2026-09-01 | — | — | — | $10.27 | 486,983 |
| 2026-08-31 | — | — | — | $10.44 | 351,884 |
| 2026-08-28 | — | — | — | $11.19 | 494,541 |
| 2026-08-27 | $11.19 | $11.19 | 3,624,500 | $11.21 | 389,879 |
| 2026-08-26 | $11.07 | $11.07 | 3,636,600 | $11.17 | 257,850 |
| 2026-08-25 | $11.21 | $11.21 | 4,389,900 | $10.98 | 452,151 |
| 2026-08-24 | $10.93 | $10.93 | 4,579,400 | $10.95 | 386,789 |
| 2026-08-21 | $10.86 | $10.86 | 6,921,700 | $10.62 | 775,328 |
| 2026-08-20 | $10.22 | $10.22 | 2,819,900 | $10.47 | 260,721 |
| 2026-08-19 | $10.56 | $10.56 | 4,325,500 | $10.42 | 320,763 |
| 2026-08-18 | $10.26 | $10.26 | 5,704,100 | $10.51 | 451,645 |
| 2026-08-17 | $10.75 | $10.75 | 14,830,200 | $10.32 | 1,135,053 |
| 2026-08-14 | $10.39 | $10.39 | 2,201,600 | $10.43 | 205,996 |
| 2026-08-13 | $10.39 | $10.39 | 13,124,500 | $10.42 | 195,765 |
| 2026-08-12 | $10.55 | $10.55 | 4,508,300 | $10.60 | 409,247 |
| 2026-08-11 | $10.56 | $10.56 | 2,867,600 | $10.39 | 314,699 |
| 2026-08-10 | $10.30 | $10.30 | 3,283,900 | $10.44 | 299,570 |
| 2026-08-07 | $10.43 | $10.43 | 3,672,600 | $10.65 | 308,308 |
| 2026-08-06 | $10.23 | $10.23 | 4,191,400 | $9.97 | 264,181 |
| 2026-08-05 | $10.04 | $10.04 | 3,881,000 | $10.00 | 220,656 |
| 2026-08-04 | $9.76 | $9.76 | 5,395,700 | $9.65 | 408,980 |
| 2026-08-03 | $9.57 | $9.57 | 3,474,700 | $9.09 | 234,633 |
| 2026-07-31 | $9.15 | $9.15 | 5,105,500 | $9.45 | 424,278 |
| 2026-07-30 | $9.32 | $9.32 | 5,675,400 | $9.29 | 369,171 |
| 2026-07-29 | $8.93 | $8.93 | 7,657,500 | $9.15 | 727,657 |
| 2026-07-28 | $9.18 | $9.18 | 7,902,500 | $9.18 | 699,701 |
| 2026-07-27 | $9.32 | $9.32 | 2,943,300 | $9.31 | 232,412 |
| 2026-07-24 | $9.14 | $9.14 | 3,937,600 | $9.38 | 324,812 |
| 2026-07-23 | $9.37 | $9.37 | 3,224,600 | $9.33 | 266,046 |
| 2026-07-22 | $9.44 | $9.44 | 4,480,800 | $9.27 | 208,926 |
| 2026-07-21 | $9.17 | $9.17 | 5,381,100 | $8.93 | 416,496 |
| 2026-07-20 | $8.73 | $8.73 | 6,290,400 | $8.82 | 424,258 |
| 2026-07-17 | $8.80 | $8.80 | 5,498,000 | — | — |
| 2026-07-16 | $8.86 | $8.86 | 4,489,300 | — | — |
| 2026-07-15 | $9.25 | $9.25 | 5,723,800 | — | — |
| 2026-07-14 | $9.36 | $9.36 | 4,388,000 | — | — |
| 2026-07-13 | $9.01 | $9.01 | 3,936,700 | — | — |
| 2026-07-10 | $9.67 | $9.67 | 3,907,500 | — | — |
| 2026-07-09 | $9.48 | $9.48 | 3,294,000 | — | — |
| 2026-07-08 | $9.18 | $9.18 | 3,637,300 | — | — |
| 2026-07-07 | $9.09 | $9.09 | 6,402,800 | — | — |
| 2026-07-06 | $9.68 | $9.68 | 2,755,500 | — | — |
| 2026-07-02 | $9.63 | $9.63 | 4,445,200 | — | — |
| 2026-07-01 | $9.45 | $9.45 | 5,770,100 | — | — |
| 2026-06-30 | $9.39 | $9.39 | 4,959,200 | — | — |
| 2026-06-29 | $9.70 | $9.70 | 3,400,600 | — | — |
| 2026-06-26 | $9.75 | $9.75 | 4,866,600 | — | — |
| 2026-06-25 | $9.65 | $9.65 | 5,892,500 | — | — |
| 2026-06-24 | $10.07 | $10.07 | 3,370,700 | — | — |
| 2026-06-23 | $10.36 | $10.36 | 4,037,700 | — | — |
| 2026-06-22 | $10.45 | $10.45 | 3,613,200 | — | — |
| 2026-06-18 | $10.65 | $10.65 | 12,773,300 | — | — |
| 2026-06-17 | $10.49 | $10.49 | 14,941,000 | — | — |
| 2026-06-16 | $10.62 | $10.62 | 4,362,300 | — | — |
| 2026-06-15 | $10.54 | $10.54 | 5,215,600 | — | — |
| 2026-06-12 | $9.85 | $9.85 | 3,479,400 | — | — |
| 2026-06-11 | $9.75 | $9.75 | 5,833,300 | — | — |
| 2026-06-10 | $9.27 | $9.27 | 6,508,300 | — | — |
| 2026-06-09 | $9.93 | $9.93 | 9,471,400 | — | — |
| 2026-06-08 | $10.40 | $10.40 | 5,451,400 | — | — |
| 2026-06-05 | $10.28 | $10.28 | 8,600,800 | — | — |
| 2026-06-04 | $11.41 | $11.41 | 4,710,400 | — | — |
| 2026-06-03 | $11.34 | $11.34 | 8,428,800 | — | — |
| 2026-06-02 | $12.44 | $12.44 | 9,836,000 | — | — |
| 2026-06-01 | $11.40 | $11.40 | 6,547,600 | — | — |
| 2026-05-29 | $11.56 | $11.56 | 5,881,500 | — | — |
| 2026-05-28 | $11.30 | $11.30 | 6,150,300 | — | — |
| 2026-05-27 | $11.12 | $11.12 | 5,242,200 | — | — |
| 2026-05-26 | $10.98 | $10.98 | 6,291,600 | — | — |
| 2026-05-22 | $10.66 | $10.66 | 6,225,700 | — | — |
| 2026-05-21 | $10.53 | $10.53 | 5,285,500 | — | — |
| 2026-05-20 | $10.59 | $10.59 | 6,383,700 | — | — |
| 2026-05-19 | $10.53 | $10.53 | 5,900,700 | — | — |
| 2026-05-18 | $10.97 | $10.97 | 4,123,100 | — | — |
| 2026-05-15 | $11.24 | $11.24 | 6,500,300 | — | — |
| 2026-05-14 | $11.97 | $11.97 | 5,483,200 | — | — |
| 2026-05-13 | $12.18 | $12.18 | 6,642,300 | — | — |
| 2026-05-12 | $12.32 | $12.32 | 8,618,500 | — | — |
| 2026-05-11 | $12.66 | $12.66 | 8,266,200 | — | — |
| 2026-05-08 | $12.14 | $12.14 | 5,135,900 | — | — |
| 2026-05-07 | $12.38 | $12.38 | 8,514,800 | — | — |
| 2026-05-06 | $12.88 | $12.88 | 7,406,600 | — | — |
| 2026-05-05 | $12.12 | $12.12 | 6,092,500 | — | — |
| 2026-05-04 | $12.46 | $12.46 | 5,131,000 | — | — |
| 2026-05-01 | $12.38 | $12.38 | 3,842,600 | — | — |
| 2026-04-30 | $12.57 | $12.57 | 5,364,100 | — | — |
| 2026-04-29 | $11.77 | $11.77 | 5,246,600 | — | — |
| 2026-04-28 | $12.03 | $12.03 | 6,166,600 | — | — |
| 2026-04-27 | $12.48 | $12.48 | 5,081,800 | — | — |
| 2026-04-24 | $12.40 | $12.40 | 4,321,000 | — | — |
| 2026-04-23 | $12.71 | $12.71 | 6,921,200 | — | — |
| 2026-04-22 | $13.10 | $13.10 | 6,109,400 | — | — |
| 2026-04-21 | $12.18 | $12.18 | 4,710,900 | — | — |
| 2026-04-20 | $12.71 | $12.71 | 6,305,300 | — | — |
| 2026-04-17 | $12.69 | $12.69 | 7,670,400 | — | — |
| 2026-04-16 | $12.65 | $12.65 | 4,926,100 | — | — |
| 2026-04-15 | $12.29 | $12.29 | 5,329,500 | — | — |
| 2026-04-14 | $11.92 | $11.92 | 3,529,300 | — | — |
| 2026-04-13 | $11.86 | $11.86 | 4,814,500 | — | — |
| 2026-04-10 | $11.39 | $11.39 | 3,900,600 | — | — |
| 2026-04-09 | $11.49 | $11.49 | 4,850,100 | — | — |
| 2026-04-08 | $11.55 | $11.55 | 6,312,000 | — | — |
| 2026-04-07 | $11.36 | $11.36 | 4,208,900 | — | — |
| 2026-04-06 | $11.50 | $11.50 | 4,079,300 | — | — |
| 2026-04-02 | $11.73 | $11.73 | 4,520,200 | — | — |
| 2026-04-01 | $11.60 | $11.60 | 5,236,000 | — | — |
| 2026-03-31 | $11.60 | $11.60 | 7,728,100 | — | — |
| 2026-03-30 | $10.84 | $10.84 | 7,425,600 | — | — |
| 2026-03-27 | $11.04 | $11.04 | 5,039,300 | — | — |
| 2026-03-26 | $11.08 | $11.08 | 4,628,200 | — | — |
| 2026-03-25 | $11.72 | $11.72 | 6,631,800 | — | — |
| 2026-03-24 | $11.63 | $11.63 | 6,646,200 | — | — |
| 2026-03-23 | $11.40 | $11.40 | 13,408,700 | — | — |
| 2026-03-20 | $11.26 | $11.26 | 34,835,000 | — | — |
| 2026-03-19 | $11.39 | $11.39 | 10,459,300 | — | — |
| 2026-03-18 | $11.76 | $11.76 | 6,287,700 | — | — |
| 2026-03-17 | $11.94 | $11.94 | 4,901,400 | — | — |
| 2026-03-16 | $11.73 | $11.73 | 7,852,600 | — | — |
| 2026-03-13 | $12.10 | $12.10 | 9,557,300 | — | — |
| 2026-03-12 | $12.46 | $12.46 | 7,891,100 | — | — |
| 2026-03-11 | $12.64 | $12.64 | 5,061,400 | — | — |
| 2026-03-10 | $13.00 | $13.00 | 8,642,000 | — | — |
| 2026-03-09 | $12.66 | $12.66 | 8,440,900 | — | — |
| 2026-03-06 | $12.09 | $12.09 | 7,578,000 | — | — |
| 2026-03-05 | $12.40 | $12.40 | 12,028,300 | — | — |
| 2026-03-04 | $12.77 | $12.77 | 4,984,900 | — | — |
| 2026-03-03 | $12.36 | $12.36 | 10,603,900 | — | — |
| 2026-03-02 | $13.30 | $13.30 | 7,391,700 | — | — |
| 2026-02-27 | $12.78 | $12.78 | 6,218,100 | — | — |
| 2026-02-26 | $12.76 | $12.76 | 6,335,500 | — | — |
| 2026-02-25 | $12.82 | $12.82 | 5,483,800 | — | — |
| 2026-02-24 | $12.85 | $12.85 | 7,212,900 | — | — |
| 2026-02-23 | $12.39 | $12.39 | 5,009,200 | — | — |
| 2026-02-20 | $12.38 | $12.38 | 9,553,700 | — | — |
| 2026-02-19 | $12.34 | $12.34 | 9,107,300 | — | — |
| 2026-02-18 | $12.04 | $12.04 | 6,909,300 | — | — |
| 2026-02-17 | $11.62 | $11.62 | 7,231,800 | — | — |
| 2026-02-13 | $11.62 | $11.62 | 11,669,500 | — | — |
| 2026-02-12 | $11.54 | $11.54 | 9,566,400 | — | — |
| 2026-02-11 | $11.95 | $11.95 | 9,287,700 | — | — |
| 2026-02-10 | $11.71 | $11.71 | 8,188,300 | — | — |
| 2026-02-09 | $11.68 | $11.68 | 7,261,700 | — | — |
| 2026-02-06 | $11.04 | $11.04 | 34,635,000 | — | — |
| 2026-02-05 | $11.08 | $11.08 | 7,715,600 | — | — |
| 2026-02-04 | $11.62 | $11.62 | 13,015,000 | — | — |
| 2026-02-03 | $12.54 | $12.54 | 11,340,700 | — | — |
| 2026-02-02 | $12.14 | $12.14 | 10,991,900 | — | — |
| 2026-01-30 | $12.57 | $12.57 | 10,701,700 | — | — |
| 2026-01-29 | $13.31 | $13.31 | 15,529,600 | — | — |
| 2026-01-28 | $13.92 | $13.92 | 17,585,300 | — | — |
| 2026-01-27 | $12.78 | $12.78 | 7,596,800 | — | — |
| 2026-01-26 | $12.18 | $12.18 | 8,528,100 | — | — |
| 2026-01-23 | $12.58 | $12.58 | 6,304,400 | — | — |
| 2026-01-22 | $12.55 | $12.55 | 5,836,700 | — | — |
| 2026-01-21 | $12.35 | $12.35 | 8,079,300 | — | — |
| 2026-01-20 | $12.00 | $12.00 | 9,156,000 | — | — |
| 2026-01-16 | $11.89 | $11.89 | 7,363,700 | — | — |
| 2026-01-15 | $11.72 | $11.72 | 7,655,200 | — | — |
| 2026-01-14 | $11.53 | $11.53 | 8,106,300 | — | — |
| 2026-01-13 | $11.20 | $11.20 | 6,635,400 | — | — |
| 2026-01-12 | $11.11 | $11.11 | 6,740,600 | — | — |
| 2026-01-09 | $10.74 | $10.74 | 6,863,300 | — | — |
| 2026-01-08 | $10.79 | $10.79 | 7,208,400 | — | — |
| 2026-01-07 | $10.93 | $10.93 | 7,186,800 | — | — |
| 2026-01-06 | $10.92 | $10.92 | 7,057,600 | — | — |
| 2026-01-05 | $10.72 | $10.72 | 9,749,200 | — | — |
| 2026-01-02 | $10.25 | $10.25 | 13,138,100 | — | — |