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
- 2013-06-27 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 | — | — | — | $9.95 | 2,584 |
| 2026-09-03 | — | — | — | $10.13 | 3,889 |
| 2026-09-02 | — | — | — | $10.08 | 3,439 |
| 2026-09-01 | — | — | — | $9.90 | 2,817 |
| 2026-08-31 | — | — | — | $10.12 | 2,527 |
| 2026-08-28 | — | — | — | $10.07 | 2,657 |
| 2026-08-27 | $10.12 | $17.33 | 53,300 | $10.09 | 1,771 |
| 2026-08-26 | $9.98 | $17.09 | 40,900 | $10.06 | 3,936 |
| 2026-08-25 | $10.03 | $17.18 | 47,600 | $9.92 | 2,561 |
| 2026-08-24 | $9.95 | $17.04 | 72,900 | $10.01 | 33,678 |
| 2026-08-21 | $10.03 | $17.18 | 98,500 | $9.78 | 3,574 |
| 2026-08-20 | $9.82 | $16.82 | 68,000 | $10.20 | 4,411 |
| 2026-08-19 | $10.20 | $17.47 | 61,200 | $10.50 | 3,713 |
| 2026-08-18 | $10.38 | $17.78 | 67,500 | $10.28 | 3,466 |
| 2026-08-17 | $10.16 | $17.40 | 58,700 | $10.12 | 2,914 |
| 2026-08-14 | $10.18 | $17.44 | 169,700 | $10.14 | 16,302 |
| 2026-08-13 | $10.17 | $17.42 | 52,400 | $10.13 | 10,035 |
| 2026-08-12 | $10.05 | $17.21 | 67,700 | $10.08 | 13,191 |
| 2026-08-11 | $10.03 | $17.18 | 55,700 | $10.04 | 4,035 |
| 2026-08-10 | $9.92 | $16.99 | 61,200 | $10.10 | 2,901 |
| 2026-08-07 | $10.21 | $17.49 | 99,400 | $10.08 | 3,959 |
| 2026-08-06 | $10.14 | $17.37 | 43,400 | $10.39 | 1,741 |
| 2026-08-05 | $10.13 | $17.35 | 43,400 | $10.26 | 4,858 |
| 2026-08-04 | $10.40 | $17.81 | 58,300 | $10.75 | 2,195 |
| 2026-08-03 | $10.47 | $17.93 | 37,000 | $10.58 | 1,910 |
| 2026-07-31 | $10.28 | $17.61 | 57,600 | $9.86 | 1,239 |
| 2026-07-30 | $9.90 | $16.96 | 54,000 | $9.91 | 1,607 |
| 2026-07-29 | $9.98 | $17.09 | 39,200 | $10.56 | 2,080 |
| 2026-07-28 | $10.49 | $17.97 | 57,600 | $10.58 | 2,175 |
| 2026-07-27 | $10.44 | $17.88 | 54,900 | $10.29 | 4,360 |
| 2026-07-24 | $9.95 | $17.04 | 43,000 | $10.01 | 1,259 |
| 2026-07-23 | $10.14 | $17.37 | 70,400 | $9.96 | 6,794 |
| 2026-07-22 | $10.09 | $17.28 | 132,400 | $9.84 | 6,041 |
| 2026-07-21 | $9.82 | $16.82 | 58,700 | $9.57 | 1,097 |
| 2026-07-20 | $9.76 | $16.72 | 44,500 | $10.04 | 1,776 |
| 2026-07-17 | $9.95 | $17.04 | 56,200 | — | — |
| 2026-07-16 | $10.14 | $17.37 | 38,500 | — | — |
| 2026-07-15 | $10.15 | $17.39 | 89,900 | — | — |
| 2026-07-14 | $10.35 | $17.73 | 33,300 | — | — |
| 2026-07-13 | $10.45 | $17.90 | 33,600 | — | — |
| 2026-07-10 | $10.71 | $18.35 | 52,200 | — | — |
| 2026-07-09 | $10.63 | $18.21 | 39,100 | — | — |
| 2026-07-08 | $10.49 | $17.97 | 65,900 | — | — |
| 2026-07-07 | $10.67 | $18.28 | 52,300 | — | — |
| 2026-07-06 | $10.15 | $17.39 | 46,200 | — | — |
| 2026-07-02 | $10.53 | $18.04 | 29,500 | — | — |
| 2026-07-01 | $10.37 | $17.76 | 126,500 | — | — |
| 2026-06-30 | $10.11 | $17.32 | 45,400 | — | — |
| 2026-06-29 | $10.30 | $17.64 | 89,200 | — | — |
| 2026-06-26 | $11.61 | $19.89 | 364,800 | — | — |
| 2026-06-25 | $10.32 | $17.68 | 89,600 | — | — |
| 2026-06-24 | $10.27 | $17.59 | 62,500 | — | — |
| 2026-06-23 | $10.22 | $17.51 | 25,100 | — | — |
| 2026-06-22 | $10.30 | $17.64 | 35,400 | — | — |
| 2026-06-18 | $10.81 | $18.52 | 124,000 | — | — |
| 2026-06-17 | $10.51 | $18.00 | 38,300 | — | — |
| 2026-06-16 | $10.72 | $18.36 | 57,900 | — | — |
| 2026-06-15 | $10.90 | $18.67 | 34,600 | — | — |
| 2026-06-12 | $10.87 | $18.62 | 49,200 | — | — |
| 2026-06-11 | $11.00 | $18.48 | 72,200 | — | — |
| 2026-06-10 | $11.14 | $18.72 | 43,800 | — | — |
| 2026-06-09 | $10.90 | $18.31 | 54,300 | — | — |
| 2026-06-08 | $10.93 | $18.36 | 41,400 | — | — |
| 2026-06-05 | $11.14 | $18.72 | 25,600 | — | — |
| 2026-06-04 | $11.18 | $18.78 | 24,500 | — | — |
| 2026-06-03 | $11.10 | $18.65 | 35,300 | — | — |
| 2026-06-02 | $11.58 | $19.46 | 34,600 | — | — |
| 2026-06-01 | $11.60 | $19.49 | 28,800 | — | — |
| 2026-05-29 | $11.33 | $19.04 | 57,100 | — | — |
| 2026-05-28 | $11.17 | $18.77 | 30,800 | — | — |
| 2026-05-27 | $11.29 | $18.97 | 31,600 | — | — |
| 2026-05-26 | $11.55 | $19.41 | 83,100 | — | — |
| 2026-05-22 | $11.66 | $19.59 | 45,800 | — | — |
| 2026-05-21 | $11.91 | $20.01 | 35,500 | — | — |
| 2026-05-20 | $11.81 | $19.84 | 26,100 | — | — |
| 2026-05-19 | $11.65 | $19.57 | 49,900 | — | — |
| 2026-05-18 | $12.00 | $20.16 | 25,300 | — | — |
| 2026-05-15 | $12.00 | $20.16 | 22,300 | — | — |
| 2026-05-14 | $12.04 | $20.23 | 21,500 | — | — |
| 2026-05-13 | $12.02 | $20.20 | 70,100 | — | — |
| 2026-05-12 | $12.56 | $21.10 | 64,500 | — | — |
| 2026-05-11 | $13.26 | $22.28 | 9,300 | — | — |
| 2026-05-08 | $13.33 | $22.40 | 23,600 | — | — |
| 2026-05-07 | $13.70 | $23.02 | 22,500 | — | — |
| 2026-05-06 | $13.18 | $22.15 | 26,400 | — | — |
| 2026-05-05 | $13.42 | $22.55 | 29,100 | — | — |
| 2026-05-04 | $13.14 | $22.08 | 34,700 | — | — |
| 2026-05-01 | $13.09 | $21.99 | 29,000 | — | — |
| 2026-04-30 | $13.15 | $22.09 | 16,900 | — | — |
| 2026-04-29 | $13.21 | $22.20 | 19,000 | — | — |
| 2026-04-28 | $13.53 | $22.73 | 10,000 | — | — |
| 2026-04-27 | $13.54 | $22.75 | 26,800 | — | — |
| 2026-04-24 | $13.40 | $22.51 | 9,700 | — | — |
| 2026-04-23 | $13.31 | $22.36 | 13,500 | — | — |
| 2026-04-22 | $13.58 | $22.82 | 11,600 | — | — |
| 2026-04-21 | $13.39 | $22.50 | 25,700 | — | — |
| 2026-04-20 | $13.40 | $22.51 | 17,700 | — | — |
| 2026-04-17 | $13.73 | $23.07 | 19,600 | — | — |
| 2026-04-16 | $13.60 | $22.85 | 20,100 | — | — |
| 2026-04-15 | $13.75 | $23.10 | 24,900 | — | — |
| 2026-04-14 | $13.59 | $22.83 | 18,700 | — | — |
| 2026-04-13 | $13.52 | $22.72 | 37,500 | — | — |
| 2026-04-10 | $13.06 | $21.94 | 32,600 | — | — |
| 2026-04-09 | $13.16 | $22.11 | 23,000 | — | — |
| 2026-04-08 | $13.10 | $22.01 | 37,300 | — | — |
| 2026-04-07 | $12.93 | $21.73 | 54,400 | — | — |
| 2026-04-06 | $13.18 | $22.15 | 92,300 | — | — |
| 2026-04-02 | $13.66 | $22.95 | 44,600 | — | — |
| 2026-04-01 | $13.38 | $22.48 | 36,500 | — | — |
| 2026-03-31 | $13.44 | $22.58 | 124,200 | — | — |
| 2026-03-30 | $13.60 | $22.85 | 106,600 | — | — |
| 2026-03-27 | $13.34 | $22.41 | 54,300 | — | — |
| 2026-03-26 | $13.31 | $22.36 | 26,700 | — | — |
| 2026-03-25 | $13.23 | $22.23 | 26,900 | — | — |
| 2026-03-24 | $13.20 | $22.18 | 25,500 | — | — |
| 2026-03-23 | $13.73 | $23.07 | 29,300 | — | — |
| 2026-03-20 | $13.35 | $22.43 | 89,500 | — | — |
| 2026-03-19 | $13.31 | $22.36 | 35,200 | — | — |
| 2026-03-18 | $13.04 | $21.91 | 36,200 | — | — |
| 2026-03-17 | $13.44 | $22.58 | 33,300 | — | — |
| 2026-03-16 | $14.14 | $23.76 | 26,400 | — | — |
| 2026-03-13 | $14.22 | $23.89 | 20,500 | — | — |
| 2026-03-12 | $14.46 | $23.94 | 18,300 | — | — |
| 2026-03-11 | $14.90 | $24.67 | 32,300 | — | — |
| 2026-03-10 | $14.71 | $24.36 | 16,100 | — | — |
| 2026-03-09 | $14.86 | $24.61 | 20,200 | — | — |
| 2026-03-06 | $15.10 | $25.00 | 35,700 | — | — |
| 2026-03-05 | $15.24 | $25.23 | 21,900 | — | — |
| 2026-03-04 | $15.50 | $25.67 | 10,800 | — | — |
| 2026-03-03 | $15.37 | $25.45 | 21,700 | — | — |
| 2026-03-02 | $15.52 | $25.70 | 25,200 | — | — |
| 2026-02-27 | $15.21 | $25.18 | 17,800 | — | — |
| 2026-02-26 | $15.47 | $25.62 | 10,400 | — | — |
| 2026-02-25 | $15.45 | $25.58 | 21,700 | — | — |
| 2026-02-24 | $15.23 | $25.22 | 20,700 | — | — |
| 2026-02-23 | $15.17 | $25.12 | 35,800 | — | — |
| 2026-02-20 | $15.43 | $25.55 | 15,900 | — | — |
| 2026-02-19 | $15.28 | $25.30 | 21,800 | — | — |
| 2026-02-18 | $14.98 | $24.80 | 21,300 | — | — |
| 2026-02-17 | $14.99 | $24.82 | 15,100 | — | — |
| 2026-02-13 | $15.02 | $24.87 | 28,000 | — | — |
| 2026-02-12 | $14.82 | $24.54 | 24,900 | — | — |
| 2026-02-11 | $14.91 | $24.69 | 39,300 | — | — |
| 2026-02-10 | $15.04 | $24.90 | 13,100 | — | — |
| 2026-02-09 | $15.03 | $24.89 | 27,200 | — | — |
| 2026-02-06 | $14.90 | $24.67 | 27,200 | — | — |
| 2026-02-05 | $14.86 | $24.61 | 27,800 | — | — |
| 2026-02-04 | $14.78 | $24.47 | 125,200 | — | — |
| 2026-02-03 | $14.48 | $23.98 | 24,800 | — | — |
| 2026-02-02 | $14.82 | $24.54 | 23,900 | — | — |
| 2026-01-30 | $14.74 | $24.41 | 30,500 | — | — |
| 2026-01-29 | $14.67 | $24.29 | 36,400 | — | — |
| 2026-01-28 | $14.68 | $24.31 | 57,800 | — | — |
| 2026-01-27 | $15.72 | $26.03 | 48,300 | — | — |
| 2026-01-26 | $15.52 | $25.70 | 28,900 | — | — |
| 2026-01-23 | $15.45 | $25.58 | 28,200 | — | — |
| 2026-01-22 | $15.81 | $26.18 | 32,200 | — | — |
| 2026-01-21 | $15.78 | $26.13 | 43,500 | — | — |
| 2026-01-20 | $15.49 | $25.65 | 30,900 | — | — |
| 2026-01-16 | $15.54 | $25.73 | 23,300 | — | — |
| 2026-01-15 | $15.34 | $25.40 | 19,400 | — | — |
| 2026-01-14 | $15.41 | $25.52 | 15,500 | — | — |
| 2026-01-13 | $15.33 | $25.38 | 18,600 | — | — |
| 2026-01-12 | $15.63 | $25.88 | 25,400 | — | — |
| 2026-01-09 | $15.47 | $25.62 | 28,700 | — | — |
| 2026-01-08 | $15.46 | $25.60 | 25,000 | — | — |
| 2026-01-07 | $15.59 | $25.81 | 54,300 | — | — |
| 2026-01-06 | $15.58 | $25.80 | 46,100 | — | — |
| 2026-01-05 | $15.67 | $25.95 | 63,500 | — | — |
| 2026-01-02 | $15.40 | $25.50 | 29,600 | — | — |