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
- 2007-01-10 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 | — | — | — | $13.32 | 516 |
| 2026-09-03 | — | — | — | $13.88 | 1,181 |
| 2026-09-02 | — | — | — | $13.94 | 409 |
| 2026-09-01 | — | — | — | $13.38 | 2,101 |
| 2026-08-31 | — | — | — | $14.09 | 1,454 |
| 2026-08-28 | — | — | — | $14.76 | 1,160 |
| 2026-08-27 | $13.99 | $13.99 | 17,400 | $14.33 | 1,431 |
| 2026-08-26 | $14.46 | $14.46 | 32,200 | $14.54 | 1,253 |
| 2026-08-25 | $15.36 | $15.36 | 60,600 | $15.17 | 2,759 |
| 2026-08-24 | $14.80 | $14.80 | 38,600 | $14.59 | 731 |
| 2026-08-21 | $14.51 | $14.51 | 7,200 | $14.84 | 120 |
| 2026-08-20 | $14.91 | $14.91 | 16,200 | $14.93 | 1,443 |
| 2026-08-19 | $14.66 | $14.66 | 22,500 | $14.89 | 489 |
| 2026-08-18 | $14.98 | $14.98 | 17,100 | $14.32 | 559 |
| 2026-08-17 | $14.66 | $14.66 | 25,100 | $14.61 | 656 |
| 2026-08-14 | $14.86 | $14.86 | 29,800 | $14.70 | 20 |
| 2026-08-13 | $14.79 | $14.79 | 14,700 | $14.63 | 273 |
| 2026-08-12 | $14.50 | $14.50 | 12,800 | $14.42 | 502 |
| 2026-08-11 | $14.97 | $14.97 | 32,600 | $14.26 | 574 |
| 2026-08-10 | $14.72 | $14.72 | 49,200 | $14.99 | 453 |
| 2026-08-07 | $14.71 | $14.71 | 27,700 | $13.89 | 354 |
| 2026-08-06 | $13.33 | $13.33 | 14,700 | $13.75 | 404 |
| 2026-08-05 | $13.48 | $13.48 | 46,400 | $14.08 | 1,031 |
| 2026-08-04 | $13.57 | $13.57 | 18,700 | $14.62 | 939 |
| 2026-08-03 | $14.14 | $14.14 | 17,900 | $14.27 | 436 |
| 2026-07-31 | $13.72 | $13.72 | 33,800 | $14.85 | 916 |
| 2026-07-30 | $14.92 | $14.92 | 45,600 | $13.97 | 1,025 |
| 2026-07-29 | $14.06 | $14.06 | 263,000 | $14.33 | 8,552 |
| 2026-07-28 | $14.52 | $14.52 | 1,773,200 | $12.58 | 34,566 |
| 2026-07-27 | $11.72 | $11.72 | 98,400 | $12.38 | 9,080 |
| 2026-07-24 | $12.20 | $12.20 | 92,300 | $12.47 | 2,307 |
| 2026-07-23 | $12.61 | $12.61 | 107,100 | $13.84 | 3,261 |
| 2026-07-22 | $13.99 | $13.99 | 90,300 | $14.04 | 1,431 |
| 2026-07-21 | $14.49 | $14.49 | 262,000 | $15.37 | 4,749 |
| 2026-07-20 | $15.08 | $15.08 | 212,600 | $15.33 | 6,954 |
| 2026-07-17 | $15.19 | $15.19 | 133,000 | — | — |
| 2026-07-16 | $13.30 | $13.30 | 163,100 | — | — |
| 2026-07-15 | $14.01 | $14.01 | 69,600 | — | — |
| 2026-07-14 | $13.66 | $13.66 | 132,400 | — | — |
| 2026-07-13 | $12.80 | $12.80 | 75,800 | — | — |
| 2026-07-10 | $14.25 | $14.25 | 101,600 | — | — |
| 2026-07-09 | $14.27 | $14.27 | 51,500 | — | — |
| 2026-07-08 | $13.78 | $13.78 | 67,300 | — | — |
| 2026-07-07 | $13.55 | $13.55 | 107,600 | — | — |
| 2026-07-06 | $13.71 | $13.71 | 55,400 | — | — |
| 2026-07-02 | $13.35 | $13.35 | 45,000 | — | — |
| 2026-07-01 | $13.45 | $13.45 | 63,000 | — | — |
| 2026-06-30 | $13.16 | $13.16 | 297,100 | — | — |
| 2026-06-29 | $10.75 | $10.75 | 18,800 | — | — |
| 2026-06-26 | $10.53 | $10.53 | 4,600 | — | — |
| 2026-06-25 | $10.25 | $10.25 | 12,100 | — | — |
| 2026-06-24 | $10.24 | $10.24 | 22,800 | — | — |
| 2026-06-23 | $10.69 | $10.69 | 11,400 | — | — |
| 2026-06-22 | $10.68 | $10.68 | 20,400 | — | — |
| 2026-06-18 | $10.54 | $10.54 | 5,900 | — | — |
| 2026-06-17 | $10.38 | $10.38 | 12,500 | — | — |
| 2026-06-16 | $10.16 | $10.16 | 17,000 | — | — |
| 2026-06-15 | $10.05 | $10.05 | 6,800 | — | — |
| 2026-06-12 | $10.35 | $10.35 | 17,700 | — | — |
| 2026-06-11 | $10.70 | $10.70 | 6,000 | — | — |
| 2026-06-10 | $10.20 | $10.20 | 25,500 | — | — |
| 2026-06-09 | $9.75 | $9.75 | 11,300 | — | — |
| 2026-06-08 | $9.71 | $9.71 | 12,700 | — | — |
| 2026-06-05 | $9.13 | $9.13 | 32,400 | — | — |
| 2026-06-04 | $9.73 | $9.73 | 14,400 | — | — |
| 2026-06-03 | $9.65 | $9.65 | 38,100 | — | — |
| 2026-06-02 | $10.15 | $10.15 | 38,700 | — | — |
| 2026-06-01 | $10.41 | $10.41 | 15,100 | — | — |
| 2026-05-29 | $10.81 | $10.81 | 46,600 | — | — |
| 2026-05-28 | $10.87 | $10.87 | 13,100 | — | — |
| 2026-05-27 | $10.48 | $10.48 | 11,900 | — | — |
| 2026-05-26 | $10.36 | $10.36 | 33,800 | — | — |
| 2026-05-22 | $10.98 | $10.98 | 29,400 | — | — |
| 2026-05-21 | $10.85 | $10.85 | 21,300 | — | — |
| 2026-05-20 | $10.60 | $10.60 | 6,500 | — | — |
| 2026-05-19 | $10.65 | $10.65 | 13,700 | — | — |
| 2026-05-18 | $10.44 | $10.44 | 27,000 | — | — |
| 2026-05-15 | $10.39 | $10.39 | 3,400 | — | — |
| 2026-05-14 | $10.58 | $10.58 | 18,500 | — | — |
| 2026-05-13 | $10.57 | $10.57 | 8,800 | — | — |
| 2026-05-12 | $10.49 | $10.49 | 24,700 | — | — |
| 2026-05-11 | $10.68 | $10.68 | 61,900 | — | — |
| 2026-05-08 | $9.83 | $9.83 | 33,300 | — | — |
| 2026-05-07 | $9.83 | $9.83 | 113,900 | — | — |
| 2026-05-06 | $11.00 | $11.00 | 28,100 | — | — |
| 2026-05-05 | $11.06 | $11.06 | 42,800 | — | — |
| 2026-05-04 | $11.07 | $11.07 | 32,500 | — | — |
| 2026-05-01 | $11.01 | $11.01 | 33,500 | — | — |
| 2026-04-30 | $11.04 | $11.04 | 29,300 | — | — |
| 2026-04-29 | $11.15 | $11.15 | 34,600 | — | — |
| 2026-04-28 | $10.85 | $10.85 | 34,100 | — | — |
| 2026-04-27 | $11.10 | $11.10 | 45,700 | — | — |
| 2026-04-24 | $11.24 | $11.24 | 31,400 | — | — |
| 2026-04-23 | $10.88 | $10.88 | 20,500 | — | — |
| 2026-04-22 | $11.11 | $11.11 | 31,900 | — | — |
| 2026-04-21 | $10.73 | $10.73 | 54,100 | — | — |
| 2026-04-20 | $11.45 | $11.45 | 58,900 | — | — |
| 2026-04-17 | $11.53 | $11.53 | 35,500 | — | — |
| 2026-04-16 | $11.84 | $11.84 | 88,300 | — | — |
| 2026-04-15 | $12.30 | $12.30 | 30,600 | — | — |
| 2026-04-14 | $12.05 | $12.05 | 17,200 | — | — |
| 2026-04-13 | $12.92 | $12.92 | 35,700 | — | — |
| 2026-04-10 | $12.60 | $12.60 | 35,500 | — | — |
| 2026-04-09 | $12.50 | $12.50 | 48,000 | — | — |
| 2026-04-08 | $10.70 | $10.70 | 24,100 | — | — |
| 2026-04-07 | $10.88 | $10.88 | 32,300 | — | — |
| 2026-04-06 | $10.96 | $10.96 | 170,000 | — | — |
| 2026-04-02 | $12.51 | $12.51 | 32,500 | — | — |
| 2026-04-01 | $13.00 | $13.00 | 12,800 | — | — |
| 2026-03-31 | $12.70 | $12.70 | 40,100 | — | — |
| 2026-03-30 | $12.88 | $12.88 | 35,000 | — | — |
| 2026-03-27 | $14.74 | $14.74 | 31,700 | — | — |
| 2026-03-26 | $15.13 | $15.13 | 32,100 | — | — |
| 2026-03-25 | $15.85 | $15.85 | 22,100 | — | — |
| 2026-03-24 | $17.43 | $17.43 | 16,500 | — | — |
| 2026-03-23 | $17.77 | $17.77 | 7,600 | — | — |
| 2026-03-20 | $17.60 | $17.60 | 15,200 | — | — |
| 2026-03-19 | $18.21 | $18.21 | 37,700 | — | — |
| 2026-03-18 | $17.00 | $17.00 | 28,100 | — | — |
| 2026-03-17 | $19.55 | $19.55 | 67,300 | — | — |
| 2026-03-16 | $20.16 | $20.16 | 88,900 | — | — |
| 2026-03-13 | $18.15 | $18.15 | 59,900 | — | — |
| 2026-03-12 | $19.95 | $19.95 | 34,500 | — | — |
| 2026-03-11 | $20.09 | $20.09 | 38,000 | — | — |
| 2026-03-10 | $21.69 | $21.69 | 39,100 | — | — |
| 2026-03-09 | $23.77 | $23.77 | 38,100 | — | — |
| 2026-03-06 | $23.40 | $23.40 | 66,900 | — | — |
| 2026-03-05 | $24.79 | $24.79 | 99,500 | — | — |
| 2026-03-04 | $24.05 | $24.05 | 57,200 | — | — |
| 2026-03-03 | $24.60 | $24.60 | 45,700 | — | — |
| 2026-03-02 | $22.79 | $22.79 | 124,600 | — | — |
| 2026-02-27 | $23.51 | $23.51 | 108,400 | — | — |
| 2026-02-26 | $20.86 | $20.86 | 46,100 | — | — |
| 2026-02-25 | $19.86 | $19.86 | 97,600 | — | — |
| 2026-02-24 | $17.96 | $17.96 | 65,600 | — | — |
| 2026-02-23 | $15.79 | $15.79 | 21,900 | — | — |
| 2026-02-20 | $16.09 | $16.09 | 33,100 | — | — |
| 2026-02-19 | $16.16 | $16.16 | 68,900 | — | — |
| 2026-02-18 | $16.29 | $16.29 | 29,400 | — | — |
| 2026-02-17 | $16.17 | $16.17 | 45,000 | — | — |
| 2026-02-13 | $15.25 | $15.25 | 18,900 | — | — |
| 2026-02-12 | $14.96 | $14.96 | 25,200 | — | — |
| 2026-02-11 | $14.61 | $14.61 | 22,500 | — | — |
| 2026-02-10 | $14.29 | $14.29 | 45,500 | — | — |
| 2026-02-09 | $13.05 | $13.05 | 49,000 | — | — |
| 2026-02-06 | $12.73 | $12.73 | 61,500 | — | — |
| 2026-02-05 | $13.10 | $13.10 | 64,200 | — | — |
| 2026-02-04 | $15.65 | $15.65 | 47,900 | — | — |
| 2026-02-03 | $15.90 | $15.90 | 238,500 | — | — |
| 2026-02-02 | $14.05 | $14.05 | 189,700 | — | — |
| 2026-01-30 | $14.16 | $14.16 | 7,933,600 | — | — |
| 2026-01-29 | $12.01 | $12.01 | 55,100 | — | — |
| 2026-01-28 | $12.08 | $12.08 | 32,100 | — | — |
| 2026-01-27 | $10.66 | $10.66 | 46,000 | — | — |
| 2026-01-26 | $8.97 | $8.97 | 21,700 | — | — |
| 2026-01-23 | $9.43 | $9.43 | 23,800 | — | — |
| 2026-01-22 | $9.25 | $9.25 | 45,100 | — | — |
| 2026-01-21 | $8.25 | $8.25 | 5,700 | — | — |
| 2026-01-20 | $8.16 | $8.16 | 10,800 | — | — |
| 2026-01-16 | $8.18 | $8.18 | 9,300 | — | — |
| 2026-01-15 | $8.15 | $8.15 | 3,200 | — | — |
| 2026-01-14 | $8.14 | $8.14 | 2,500 | — | — |
| 2026-01-13 | $8.16 | $8.16 | 3,300 | — | — |
| 2026-01-12 | $8.21 | $8.21 | 11,700 | — | — |
| 2026-01-09 | $8.13 | $8.13 | 4,900 | — | — |
| 2026-01-08 | $8.48 | $8.48 | 12,900 | — | — |
| 2026-01-07 | $8.26 | $8.26 | 17,000 | — | — |
| 2026-01-06 | $7.69 | $7.69 | 25,500 | — | — |
| 2026-01-05 | $7.40 | $7.40 | 45,300 | — | — |
| 2026-01-02 | $7.14 | $7.14 | 8,000 | — | — |