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
- 2010-05-03 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 | — | — | — | $10.36 | 166 |
| 2026-09-03 | — | — | — | $10.46 | 551 |
| 2026-09-02 | — | — | — | $10.49 | 358 |
| 2026-09-01 | — | — | — | $10.29 | 281 |
| 2026-08-31 | — | — | — | $9.92 | 1,941 |
| 2026-08-28 | — | — | — | $10.12 | 170 |
| 2026-08-27 | $10.24 | $11.10 | 99,900 | $10.47 | 4,123 |
| 2026-08-26 | $10.25 | $11.11 | 36,200 | $10.49 | 3,513 |
| 2026-08-25 | $10.39 | $11.26 | 49,900 | $10.93 | 824 |
| 2026-08-24 | $10.85 | $11.76 | 30,400 | $11.07 | 728 |
| 2026-08-21 | $11.17 | $12.10 | 14,500 | $11.20 | 214 |
| 2026-08-20 | $10.81 | $11.71 | 25,300 | $10.86 | 175 |
| 2026-08-19 | $11.12 | $12.05 | 9,600 | $11.18 | 31 |
| 2026-08-18 | $11.28 | $12.22 | 6,300 | — | — |
| 2026-08-17 | $11.22 | $12.16 | 16,300 | — | — |
| 2026-08-14 | $11.37 | $12.32 | 30,800 | $11.62 | 850 |
| 2026-08-13 | $11.80 | $12.79 | 24,600 | $11.54 | 104 |
| 2026-08-12 | $11.28 | $12.22 | 74,000 | $10.83 | 7 |
| 2026-08-11 | $11.61 | $12.58 | 15,200 | $11.62 | 576 |
| 2026-08-10 | $11.42 | $12.37 | 15,800 | $11.56 | 244 |
| 2026-08-07 | $11.99 | $12.99 | 31,500 | $11.94 | 203 |
| 2026-08-06 | $12.06 | $13.07 | 13,900 | $11.96 | 120 |
| 2026-08-05 | $12.12 | $13.13 | 27,500 | $11.87 | 453 |
| 2026-08-04 | $11.25 | $12.19 | 56,400 | $11.16 | 520 |
| 2026-08-03 | $11.01 | $11.93 | 14,800 | $11.50 | 164 |
| 2026-07-31 | $11.29 | $12.23 | 24,200 | $11.35 | 1,169 |
| 2026-07-30 | $11.15 | $12.08 | 4,100 | $11.21 | 34 |
| 2026-07-29 | $11.00 | $11.92 | 12,200 | $11.49 | 106 |
| 2026-07-28 | $11.37 | $12.32 | 14,700 | $11.23 | 186 |
| 2026-07-27 | $11.47 | $12.42 | 32,800 | $11.25 | 275 |
| 2026-07-24 | $11.10 | $12.03 | 113,900 | $11.58 | 1,266 |
| 2026-07-23 | $11.65 | $12.62 | 16,700 | $12.38 | 147 |
| 2026-07-22 | $12.19 | $13.21 | 61,000 | $12.58 | 919 |
| 2026-07-21 | $12.43 | $13.46 | 24,700 | $12.44 | 210 |
| 2026-07-20 | $12.22 | $13.24 | 35,200 | $12.56 | 327 |
| 2026-07-17 | $12.76 | $13.83 | 20,000 | — | — |
| 2026-07-16 | $13.06 | $14.15 | 9,900 | — | — |
| 2026-07-15 | $13.12 | $14.22 | 18,200 | — | — |
| 2026-07-14 | $13.08 | $14.17 | 22,100 | — | — |
| 2026-07-13 | $12.76 | $13.83 | 34,800 | — | — |
| 2026-07-10 | $12.62 | $13.67 | 18,600 | — | — |
| 2026-07-09 | $13.36 | $14.48 | 7,600 | — | — |
| 2026-07-08 | $12.81 | $13.88 | 46,700 | — | — |
| 2026-07-07 | $13.99 | $15.16 | 44,500 | — | — |
| 2026-07-06 | $13.67 | $14.81 | 26,800 | — | — |
| 2026-07-02 | $13.41 | $14.53 | 11,300 | — | — |
| 2026-07-01 | $13.70 | $14.84 | 20,700 | — | — |
| 2026-06-30 | $14.03 | $15.20 | 60,700 | — | — |
| 2026-06-29 | $13.56 | $14.69 | 83,400 | — | — |
| 2026-06-26 | $12.80 | $13.87 | 89,000 | — | — |
| 2026-06-25 | $12.57 | $13.62 | 114,600 | — | — |
| 2026-06-24 | $12.50 | $13.54 | 20,100 | — | — |
| 2026-06-23 | $12.60 | $13.65 | 58,900 | — | — |
| 2026-06-22 | $13.06 | $14.15 | 24,100 | — | — |
| 2026-06-18 | $13.01 | $14.10 | 14,300 | — | — |
| 2026-06-17 | $12.44 | $13.48 | 22,000 | — | — |
| 2026-06-16 | $12.71 | $13.77 | 12,500 | — | — |
| 2026-06-15 | $12.35 | $13.38 | 10,300 | — | — |
| 2026-06-12 | $12.72 | $13.78 | 37,400 | — | — |
| 2026-06-11 | $13.27 | $14.38 | 135,500 | — | — |
| 2026-06-10 | $12.18 | $13.20 | 69,800 | — | — |
| 2026-06-09 | $13.41 | $14.53 | 40,800 | — | — |
| 2026-06-08 | $12.66 | $13.72 | 13,800 | — | — |
| 2026-06-05 | $12.17 | $13.19 | 49,400 | — | — |
| 2026-06-04 | $11.99 | $12.99 | 21,200 | — | — |
| 2026-06-03 | $11.69 | $12.67 | 35,200 | — | — |
| 2026-06-02 | $11.95 | $12.95 | 88,000 | — | — |
| 2026-06-01 | $11.72 | $12.70 | 25,100 | — | — |
| 2026-05-29 | $11.36 | $12.31 | 38,800 | — | — |
| 2026-05-28 | $11.20 | $12.14 | 41,800 | — | — |
| 2026-05-27 | $11.64 | $12.61 | 56,800 | — | — |
| 2026-05-26 | $11.41 | $12.36 | 34,800 | — | — |
| 2026-05-22 | $10.86 | $11.76 | 25,400 | — | — |
| 2026-05-21 | $10.67 | $11.56 | 54,600 | — | — |
| 2026-05-20 | $10.18 | $11.03 | 48,100 | — | — |
| 2026-05-19 | $10.26 | $11.12 | 66,200 | — | — |
| 2026-05-18 | $10.66 | $11.55 | 29,200 | — | — |
| 2026-05-15 | $10.77 | $11.67 | 28,900 | — | — |
| 2026-05-14 | $11.22 | $12.16 | 18,600 | — | — |
| 2026-05-13 | $11.22 | $12.16 | 31,300 | — | — |
| 2026-05-12 | $11.75 | $12.73 | 243,500 | — | — |
| 2026-05-11 | $10.42 | $11.29 | 23,200 | — | — |
| 2026-05-08 | $10.20 | $11.05 | 24,700 | — | — |
| 2026-05-07 | $10.71 | $11.61 | 6,000 | — | — |
| 2026-05-06 | $10.86 | $11.77 | 48,100 | — | — |
| 2026-05-05 | $10.92 | $11.83 | 15,500 | — | — |
| 2026-05-04 | $10.82 | $11.72 | 29,400 | — | — |
| 2026-05-01 | $11.02 | $11.94 | 40,600 | — | — |
| 2026-04-30 | $10.74 | $11.64 | 42,100 | — | — |
| 2026-04-29 | $10.08 | $10.92 | 10,400 | — | — |
| 2026-04-28 | $10.52 | $11.40 | 17,800 | — | — |
| 2026-04-27 | $10.76 | $11.66 | 23,800 | — | — |
| 2026-04-24 | $10.61 | $11.50 | 57,300 | — | — |
| 2026-04-23 | $10.53 | $11.40 | 14,500 | — | — |
| 2026-04-22 | $10.88 | $11.79 | 26,900 | — | — |
| 2026-04-21 | $10.75 | $11.65 | 73,900 | — | — |
| 2026-04-20 | $11.35 | $12.30 | 13,800 | — | — |
| 2026-04-17 | $11.48 | $12.44 | 18,400 | — | — |
| 2026-04-16 | $11.50 | $12.46 | 75,100 | — | — |
| 2026-04-15 | $11.39 | $12.34 | 57,100 | — | — |
| 2026-04-14 | $11.65 | $12.62 | 47,900 | — | — |
| 2026-04-13 | $11.82 | $12.81 | 36,200 | — | — |
| 2026-04-10 | $11.70 | $12.68 | 53,000 | — | — |
| 2026-04-09 | $12.38 | $13.41 | 33,600 | — | — |
| 2026-04-08 | $12.60 | $13.65 | 95,800 | — | — |
| 2026-04-07 | $12.79 | $13.86 | 37,000 | — | — |
| 2026-04-06 | $13.03 | $14.12 | 19,700 | — | — |
| 2026-04-02 | $13.63 | $14.77 | 9,200 | — | — |
| 2026-04-01 | $13.63 | $14.76 | 18,400 | — | — |
| 2026-03-31 | $13.23 | $14.33 | 7,700 | — | — |
| 2026-03-30 | $12.82 | $13.89 | 20,900 | — | — |
| 2026-03-27 | $13.30 | $14.41 | 32,700 | — | — |
| 2026-03-26 | $13.36 | $14.48 | 25,700 | — | — |
| 2026-03-25 | $13.56 | $14.69 | 29,800 | — | — |
| 2026-03-24 | $12.92 | $14.00 | 13,300 | — | — |
| 2026-03-23 | $12.96 | $14.04 | 20,200 | — | — |
| 2026-03-20 | $12.65 | $13.71 | 50,200 | — | — |
| 2026-03-19 | $12.79 | $13.86 | 18,300 | — | — |
| 2026-03-18 | $13.15 | $14.25 | 14,600 | — | — |
| 2026-03-17 | $13.05 | $14.14 | 26,500 | — | — |
| 2026-03-16 | $13.01 | $14.10 | 19,900 | — | — |
| 2026-03-13 | $12.81 | $13.88 | 33,100 | — | — |
| 2026-03-12 | $12.96 | $14.04 | 29,800 | — | — |
| 2026-03-11 | $13.97 | $15.14 | 49,000 | — | — |
| 2026-03-10 | $13.16 | $14.26 | 73,800 | — | — |
| 2026-03-09 | $13.29 | $14.40 | 25,400 | — | — |
| 2026-03-06 | $13.03 | $14.12 | 66,000 | — | — |
| 2026-03-05 | $13.09 | $14.18 | 24,700 | — | — |
| 2026-03-04 | $13.64 | $14.78 | 33,200 | — | — |
| 2026-03-03 | $13.42 | $14.54 | 68,300 | — | — |
| 2026-03-02 | $13.68 | $14.82 | 35,700 | — | — |
| 2026-02-27 | $12.95 | $14.03 | 24,200 | — | — |
| 2026-02-26 | $12.80 | $13.87 | 58,100 | — | — |
| 2026-02-25 | $12.50 | $13.54 | 105,500 | — | — |
| 2026-02-24 | $10.52 | $11.40 | 111,400 | — | — |
| 2026-02-23 | $10.69 | $11.58 | 165,800 | — | — |
| 2026-02-20 | $11.84 | $12.83 | 29,500 | — | — |
| 2026-02-19 | $12.31 | $13.34 | 40,300 | — | — |
| 2026-02-18 | $12.59 | $13.64 | 49,700 | — | — |
| 2026-02-17 | $13.04 | $14.13 | 76,700 | — | — |
| 2026-02-13 | $14.67 | $15.89 | 52,000 | — | — |
| 2026-02-12 | $14.29 | $15.48 | 39,100 | — | — |
| 2026-02-11 | $14.40 | $15.60 | 83,500 | — | — |
| 2026-02-10 | $15.11 | $16.37 | 27,600 | — | — |
| 2026-02-09 | $15.13 | $16.39 | 39,900 | — | — |
| 2026-02-06 | $14.45 | $15.66 | 46,000 | — | — |
| 2026-02-05 | $13.90 | $15.06 | 72,400 | — | — |
| 2026-02-04 | $14.56 | $15.78 | 52,400 | — | — |
| 2026-02-03 | $15.19 | $16.46 | 52,500 | — | — |
| 2026-02-02 | $15.31 | $16.59 | 59,800 | — | — |
| 2026-01-30 | $14.93 | $16.18 | 70,000 | — | — |
| 2026-01-29 | $15.32 | $16.60 | 57,900 | — | — |
| 2026-01-28 | $15.72 | $17.03 | 57,500 | — | — |
| 2026-01-27 | $14.96 | $16.21 | 28,100 | — | — |
| 2026-01-26 | $15.03 | $16.29 | 89,100 | — | — |
| 2026-01-23 | $15.98 | $17.32 | 79,200 | — | — |
| 2026-01-22 | $15.25 | $16.52 | 115,000 | — | — |
| 2026-01-21 | $15.03 | $16.28 | 37,100 | — | — |
| 2026-01-20 | $14.81 | $16.05 | 63,200 | — | — |
| 2026-01-16 | $14.81 | $16.05 | 27,400 | — | — |
| 2026-01-15 | $15.37 | $16.65 | 32,000 | — | — |
| 2026-01-14 | $15.38 | $16.67 | 25,300 | — | — |
| 2026-01-13 | $15.09 | $16.35 | 35,500 | — | — |
| 2026-01-12 | $14.90 | $16.15 | 78,300 | — | — |
| 2026-01-09 | $15.08 | $16.34 | 105,100 | — | — |
| 2026-01-08 | $14.74 | $15.97 | 154,400 | — | — |
| 2026-01-07 | $13.31 | $14.42 | 84,200 | — | — |
| 2026-01-06 | $13.35 | $14.47 | 69,000 | — | — |
| 2026-01-05 | $13.22 | $14.32 | 47,100 | — | — |
| 2026-01-02 | $13.10 | $14.19 | 112,300 | — | — |