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
- 2013-10-09 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 | — | — | — | $15.21 | 102 |
| 2026-09-03 | — | — | — | $15.23 | 14 |
| 2026-09-01 | — | — | — | $15.46 | 120 |
| 2026-08-31 | — | — | — | $15.37 | 100 |
| 2026-08-28 | — | — | — | $15.44 | 300 |
| 2026-08-27 | $15.53 | $23.33 | 43,300 | $15.55 | 115 |
| 2026-08-26 | $15.49 | $23.27 | 24,600 | $15.51 | 190 |
| 2026-08-25 | $15.49 | $23.27 | 18,600 | — | — |
| 2026-08-24 | $15.43 | $23.18 | 1,900 | — | — |
| 2026-08-21 | $15.33 | $23.03 | 14,200 | $15.30 | 100 |
| 2026-08-20 | $15.27 | $22.94 | 4,600 | — | — |
| 2026-08-19 | $15.36 | $23.08 | 46,200 | $15.27 | 541 |
| 2026-08-18 | $15.26 | $22.93 | 17,000 | $15.58 | 634 |
| 2026-08-17 | $15.27 | $22.94 | 36,800 | $15.60 | 253 |
| 2026-08-14 | $15.35 | $23.06 | 17,900 | $15.32 | 24 |
| 2026-08-13 | $15.35 | $23.06 | 9,100 | — | — |
| 2026-08-12 | $15.38 | $23.11 | 44,800 | $15.53 | 400 |
| 2026-08-11 | $15.40 | $23.14 | 31,000 | $15.46 | 200 |
| 2026-08-10 | $15.48 | $23.26 | 29,700 | $15.59 | 358 |
| 2026-08-07 | $15.58 | $23.41 | 52,900 | $15.57 | 226 |
| 2026-08-06 | $15.52 | $23.32 | 4,200 | — | — |
| 2026-08-05 | $15.42 | $23.17 | 14,900 | $15.38 | 500 |
| 2026-08-04 | $15.37 | $23.09 | 31,200 | $15.31 | 817 |
| 2026-08-03 | $15.22 | $22.87 | 8,500 | $15.10 | 71 |
| 2026-07-31 | $15.12 | $22.72 | 26,400 | $15.13 | 50 |
| 2026-07-30 | $15.05 | $22.61 | 3,000 | $15.05 | 160 |
| 2026-07-29 | $14.86 | $22.33 | 20,600 | $14.86 | 611 |
| 2026-07-28 | $14.80 | $22.24 | 3,900 | $14.88 | 4 |
| 2026-07-27 | $14.81 | $22.25 | 16,500 | — | — |
| 2026-07-24 | $14.59 | $21.92 | 6,100 | $14.64 | 43 |
| 2026-07-23 | $14.54 | $21.85 | 10,300 | $14.61 | 58 |
| 2026-07-22 | $14.71 | $22.10 | 11,400 | — | — |
| 2026-07-21 | $14.81 | $22.25 | 10,400 | $14.58 | 25 |
| 2026-07-20 | $14.64 | $22.00 | 19,100 | — | — |
| 2026-07-17 | $14.70 | $22.09 | 17,000 | — | — |
| 2026-07-16 | $14.61 | $21.95 | 43,800 | — | — |
| 2026-07-15 | $14.67 | $22.04 | 26,700 | — | — |
| 2026-07-14 | $14.59 | $21.92 | 11,800 | — | — |
| 2026-07-13 | $14.38 | $21.61 | 8,300 | — | — |
| 2026-07-10 | $14.44 | $21.70 | 19,200 | — | — |
| 2026-07-09 | $14.58 | $21.91 | 11,300 | — | — |
| 2026-07-08 | $14.35 | $21.56 | 5,500 | — | — |
| 2026-07-07 | $14.48 | $21.76 | 18,700 | — | — |
| 2026-07-06 | $14.60 | $21.94 | 9,400 | — | — |
| 2026-07-02 | $14.41 | $21.65 | 10,600 | — | — |
| 2026-07-01 | $14.40 | $21.64 | 15,100 | — | — |
| 2026-06-30 | $14.23 | $21.38 | 16,000 | — | — |
| 2026-06-29 | $14.18 | $21.31 | 38,600 | — | — |
| 2026-06-26 | $14.16 | $21.28 | 16,500 | — | — |
| 2026-06-25 | $14.19 | $21.32 | 14,700 | — | — |
| 2026-06-24 | $14.09 | $21.17 | 14,900 | — | — |
| 2026-06-23 | $14.13 | $21.23 | 22,300 | — | — |
| 2026-06-22 | $14.36 | $21.58 | 47,700 | — | — |
| 2026-06-18 | $14.45 | $21.71 | 14,200 | — | — |
| 2026-06-17 | $14.43 | $21.68 | 20,100 | — | — |
| 2026-06-16 | $14.50 | $21.79 | 45,900 | — | — |
| 2026-06-15 | $14.65 | $22.01 | 5,900 | — | — |
| 2026-06-12 | $14.45 | $21.71 | 15,900 | — | — |
| 2026-06-11 | $14.33 | $21.53 | 35,600 | — | — |
| 2026-06-10 | $14.14 | $21.25 | 8,500 | — | — |
| 2026-06-09 | $14.14 | $21.25 | 14,800 | — | — |
| 2026-06-08 | $14.06 | $21.13 | 15,900 | — | — |
| 2026-06-05 | $14.02 | $21.07 | 10,300 | — | — |
| 2026-06-04 | $14.41 | $21.65 | 22,800 | — | — |
| 2026-06-03 | $14.30 | $21.49 | 15,100 | — | — |
| 2026-06-02 | $14.42 | $21.67 | 1,900 | — | — |
| 2026-06-01 | $14.41 | $21.65 | 5,000 | — | — |
| 2026-05-29 | $14.49 | $21.77 | 6,000 | — | — |
| 2026-05-28 | $14.45 | $21.71 | 3,700 | — | — |
| 2026-05-27 | $14.39 | $21.62 | 5,600 | — | — |
| 2026-05-26 | $14.32 | $21.52 | 7,700 | — | — |
| 2026-05-22 | $14.13 | $21.23 | 23,700 | — | — |
| 2026-05-21 | $14.15 | $21.26 | 6,100 | — | — |
| 2026-05-20 | $14.10 | $21.19 | 8,600 | — | — |
| 2026-05-19 | $14.00 | $21.04 | 13,000 | — | — |
| 2026-05-18 | $14.13 | $21.23 | 8,000 | — | — |
| 2026-05-15 | $14.23 | $21.38 | 15,000 | — | — |
| 2026-05-14 | $14.42 | $21.67 | 20,300 | — | — |
| 2026-05-13 | $14.38 | $21.61 | 29,200 | — | — |
| 2026-05-12 | $14.38 | $21.61 | 13,700 | — | — |
| 2026-05-11 | $14.56 | $21.88 | 8,500 | — | — |
| 2026-05-08 | $14.55 | $21.86 | 15,200 | — | — |
| 2026-05-07 | $14.43 | $21.68 | 8,300 | — | — |
| 2026-05-06 | $14.61 | $21.95 | 22,300 | — | — |
| 2026-05-05 | $14.37 | $21.59 | 5,600 | — | — |
| 2026-05-04 | $14.18 | $21.31 | 4,900 | — | — |
| 2026-05-01 | $14.37 | $21.59 | 6,900 | — | — |
| 2026-04-30 | $14.34 | $21.55 | 8,500 | — | — |
| 2026-04-29 | $14.22 | $21.37 | 20,900 | — | — |
| 2026-04-28 | $14.25 | $21.41 | 15,900 | — | — |
| 2026-04-27 | $14.40 | $21.64 | 12,500 | — | — |
| 2026-04-24 | $14.49 | $21.77 | 16,800 | — | — |
| 2026-04-23 | $14.38 | $21.61 | 37,100 | — | — |
| 2026-04-22 | $14.67 | $22.04 | 16,500 | — | — |
| 2026-04-21 | $14.64 | $22.00 | 5,600 | — | — |
| 2026-04-20 | $14.76 | $22.18 | 20,700 | — | — |
| 2026-04-17 | $14.60 | $21.94 | 46,900 | — | — |
| 2026-04-16 | $14.46 | $21.73 | 9,600 | — | — |
| 2026-04-15 | $14.54 | $21.85 | 4,700 | — | — |
| 2026-04-14 | $14.50 | $21.79 | 9,300 | — | — |
| 2026-04-13 | $14.26 | $21.43 | 30,300 | — | — |
| 2026-04-10 | $14.15 | $21.26 | 5,800 | — | — |
| 2026-04-09 | $14.10 | $21.19 | 19,500 | — | — |
| 2026-04-08 | $13.94 | $20.94 | 36,000 | — | — |
| 2026-04-07 | $13.45 | $20.21 | 55,200 | — | — |
| 2026-04-06 | $13.56 | $20.37 | 4,600 | — | — |
| 2026-04-02 | $13.50 | $20.28 | 8,900 | — | — |
| 2026-04-01 | $13.57 | $20.39 | 3,200 | — | — |
| 2026-03-31 | $13.36 | $20.07 | 14,900 | — | — |
| 2026-03-30 | $13.00 | $19.53 | 13,400 | — | — |
| 2026-03-27 | $13.09 | $19.67 | 12,400 | — | — |
| 2026-03-26 | $13.25 | $19.91 | 3,600 | — | — |
| 2026-03-25 | $13.54 | $20.34 | 1,500 | — | — |
| 2026-03-24 | $13.36 | $20.07 | 1,100 | — | — |
| 2026-03-23 | $13.36 | $20.07 | 18,500 | — | — |
| 2026-03-20 | $13.27 | $19.94 | 15,400 | — | — |
| 2026-03-19 | $13.48 | $20.25 | 17,500 | — | — |
| 2026-03-18 | $13.58 | $20.40 | 8,400 | — | — |
| 2026-03-17 | $13.67 | $20.54 | 18,700 | — | — |
| 2026-03-16 | $13.79 | $20.72 | 23,500 | — | — |
| 2026-03-13 | $13.71 | $20.60 | 25,900 | — | — |
| 2026-03-12 | $13.84 | $20.79 | 4,900 | — | — |
| 2026-03-11 | $13.95 | $20.96 | 5,500 | — | — |
| 2026-03-10 | $13.90 | $20.88 | 20,300 | — | — |
| 2026-03-09 | $13.93 | $20.93 | 20,200 | — | — |
| 2026-03-06 | $13.99 | $21.02 | 45,300 | — | — |
| 2026-03-05 | $14.20 | $21.34 | 9,700 | — | — |
| 2026-03-04 | $14.37 | $21.59 | 5,400 | — | — |
| 2026-03-03 | $14.23 | $21.38 | 19,900 | — | — |
| 2026-03-02 | $14.45 | $21.71 | 19,100 | — | — |
| 2026-02-27 | $14.43 | $21.68 | 39,000 | — | — |
| 2026-02-26 | $14.46 | $21.73 | 10,700 | — | — |
| 2026-02-25 | $14.60 | $21.94 | 2,800 | — | — |
| 2026-02-24 | $14.53 | $21.83 | 2,700 | — | — |
| 2026-02-23 | $14.41 | $21.65 | 37,700 | — | — |
| 2026-02-20 | $14.46 | $21.73 | 6,300 | — | — |
| 2026-02-19 | $14.33 | $21.53 | 28,700 | — | — |
| 2026-02-18 | $14.37 | $21.59 | 16,800 | — | — |
| 2026-02-17 | $14.36 | $21.58 | 26,300 | — | — |
| 2026-02-13 | $14.34 | $21.55 | 21,100 | — | — |
| 2026-02-12 | $14.32 | $21.52 | 96,400 | — | — |
| 2026-02-11 | $14.55 | $21.86 | 6,500 | — | — |
| 2026-02-10 | $14.49 | $21.77 | 13,400 | — | — |
| 2026-02-09 | $14.38 | $21.61 | 11,900 | — | — |
| 2026-02-06 | $14.31 | $21.50 | 28,100 | — | — |
| 2026-02-05 | $13.95 | $20.96 | 11,800 | — | — |
| 2026-02-04 | $14.04 | $21.10 | 37,600 | — | — |
| 2026-02-03 | $14.25 | $21.41 | 38,600 | — | — |
| 2026-02-02 | $14.34 | $21.55 | 47,800 | — | — |
| 2026-01-30 | $14.57 | $21.89 | 37,700 | — | — |
| 2026-01-29 | $14.91 | $22.40 | 68,300 | — | — |
| 2026-01-28 | $14.09 | $21.17 | 45,900 | — | — |
| 2026-01-27 | $14.03 | $21.08 | 34,200 | — | — |
| 2026-01-26 | $14.03 | $21.08 | 28,600 | — | — |
| 2026-01-23 | $14.00 | $21.04 | 13,800 | — | — |
| 2026-01-22 | $13.92 | $20.91 | 14,100 | — | — |
| 2026-01-21 | $13.74 | $20.64 | 10,700 | — | — |
| 2026-01-20 | $13.60 | $20.43 | 24,600 | — | — |
| 2026-01-16 | $13.70 | $20.58 | 53,700 | — | — |
| 2026-01-15 | $13.76 | $20.67 | 70,300 | — | — |
| 2026-01-14 | $13.60 | $20.43 | 36,700 | — | — |
| 2026-01-13 | $13.54 | $20.34 | 100,700 | — | — |
| 2026-01-12 | $13.50 | $20.28 | 57,300 | — | — |
| 2026-01-09 | $13.44 | $20.19 | 22,000 | — | — |
| 2026-01-08 | $13.23 | $19.88 | 74,500 | — | — |
| 2026-01-07 | $13.23 | $19.88 | 17,200 | — | — |
| 2026-01-06 | $13.17 | $19.79 | 22,500 | — | — |
| 2026-01-05 | $13.04 | $19.59 | 100,200 | — | — |
| 2026-01-02 | $13.06 | $19.62 | 14,700 | — | — |