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
- 2017-05-15 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 | — | — | — | $12.74 | 105,551 |
| 2026-09-03 | — | — | — | $13.26 | 84,755 |
| 2026-09-02 | — | — | — | $12.20 | 105,240 |
| 2026-09-01 | — | — | — | $11.95 | 127,559 |
| 2026-08-31 | — | — | — | $12.68 | 118,844 |
| 2026-08-28 | — | — | — | $13.61 | 175,409 |
| 2026-08-27 | $13.46 | $14.38 | 1,854,400 | $13.09 | 83,111 |
| 2026-08-26 | $13.07 | $13.97 | 2,911,800 | $12.66 | 181,749 |
| 2026-08-25 | $12.83 | $13.71 | 1,916,900 | $12.38 | 94,225 |
| 2026-08-24 | $12.65 | $13.52 | 2,303,100 | $12.67 | 132,771 |
| 2026-08-21 | $12.53 | $13.39 | 2,871,800 | $13.04 | 135,231 |
| 2026-08-20 | $12.64 | $13.51 | 2,501,200 | $12.41 | 175,844 |
| 2026-08-19 | $12.61 | $13.47 | 4,396,400 | $12.24 | 309,738 |
| 2026-08-18 | $11.54 | $12.33 | 1,727,500 | $11.55 | 124,399 |
| 2026-08-17 | $11.92 | $12.74 | 2,077,400 | $12.12 | 140,178 |
| 2026-08-14 | $12.02 | $12.84 | 1,989,900 | $11.98 | 134,872 |
| 2026-08-13 | $11.78 | $12.59 | 3,117,300 | $11.82 | 226,846 |
| 2026-08-12 | $12.10 | $12.93 | 3,876,300 | $12.97 | 137,656 |
| 2026-08-11 | $12.61 | $13.47 | 5,097,900 | $11.99 | 184,773 |
| 2026-08-10 | $12.21 | $13.05 | 4,109,300 | $11.45 | 149,433 |
| 2026-08-07 | $11.45 | $12.24 | 3,607,300 | $11.50 | 185,769 |
| 2026-08-06 | $10.79 | $11.53 | 2,684,000 | $10.68 | 124,472 |
| 2026-08-05 | $10.82 | $11.56 | 2,716,400 | $10.80 | 146,052 |
| 2026-08-04 | $10.21 | $10.91 | 3,225,900 | $9.83 | 187,795 |
| 2026-08-03 | $9.56 | $10.22 | 1,855,800 | $9.28 | 127,362 |
| 2026-07-31 | $9.36 | $10.00 | 1,566,000 | $9.44 | 87,952 |
| 2026-07-30 | $9.64 | $10.30 | 2,000,300 | $9.32 | 111,095 |
| 2026-07-29 | $9.13 | $9.76 | 1,889,900 | $9.28 | 123,363 |
| 2026-07-28 | $9.39 | $10.03 | 1,786,600 | $9.49 | 93,312 |
| 2026-07-27 | $9.76 | $10.43 | 1,413,100 | $9.82 | 82,615 |
| 2026-07-24 | $9.64 | $10.30 | 2,024,600 | $9.71 | 97,089 |
| 2026-07-23 | $9.62 | $10.28 | 1,859,100 | $9.58 | 136,464 |
| 2026-07-22 | $9.94 | $10.62 | 2,524,700 | $9.82 | 138,290 |
| 2026-07-21 | $9.53 | $10.18 | 2,572,300 | $9.21 | 95,190 |
| 2026-07-20 | $8.91 | $9.52 | 1,837,800 | $8.93 | 102,687 |
| 2026-07-17 | $8.92 | $9.53 | 3,789,100 | — | — |
| 2026-07-16 | $8.82 | $9.42 | 3,320,200 | — | — |
| 2026-07-15 | $9.33 | $9.97 | 2,711,000 | — | — |
| 2026-07-14 | $9.38 | $10.02 | 2,674,500 | — | — |
| 2026-07-13 | $9.22 | $9.85 | 3,438,700 | — | — |
| 2026-07-10 | $9.52 | $10.17 | 1,440,800 | — | — |
| 2026-07-09 | $9.59 | $10.25 | 2,349,700 | — | — |
| 2026-07-08 | $9.11 | $9.73 | 3,362,900 | — | — |
| 2026-07-07 | $9.37 | $10.01 | 2,700,100 | — | — |
| 2026-07-06 | $9.96 | $10.64 | 2,805,100 | — | — |
| 2026-07-02 | $10.27 | $10.97 | 3,795,500 | — | — |
| 2026-07-01 | $10.06 | $10.75 | 3,521,600 | — | — |
| 2026-06-30 | $10.10 | $10.79 | 4,015,700 | — | — |
| 2026-06-29 | $10.92 | $11.67 | 2,316,000 | — | — |
| 2026-06-26 | $10.87 | $11.62 | 2,518,700 | — | — |
| 2026-06-25 | $10.61 | $11.34 | 3,477,100 | — | — |
| 2026-06-24 | $10.40 | $11.11 | 3,362,600 | — | — |
| 2026-06-23 | $10.58 | $11.31 | 2,743,100 | — | — |
| 2026-06-22 | $11.17 | $11.94 | 2,704,300 | — | — |
| 2026-06-18 | $11.32 | $12.10 | 13,908,200 | — | — |
| 2026-06-17 | $11.88 | $12.69 | 5,831,600 | — | — |
| 2026-06-16 | $12.64 | $13.51 | 6,900,500 | — | — |
| 2026-06-15 | $12.18 | $13.02 | 5,778,800 | — | — |
| 2026-06-12 | $11.30 | $12.08 | 5,036,900 | — | — |
| 2026-06-11 | $10.51 | $11.23 | 5,366,900 | — | — |
| 2026-06-10 | $9.57 | $10.23 | 3,184,800 | — | — |
| 2026-06-09 | $10.07 | $10.76 | 4,744,500 | — | — |
| 2026-06-08 | $10.66 | $11.39 | 2,342,700 | — | — |
| 2026-06-05 | $10.64 | $11.37 | 3,805,300 | — | — |
| 2026-06-04 | $12.35 | $13.18 | 2,055,900 | — | — |
| 2026-06-03 | $12.26 | $13.09 | 2,703,600 | — | — |
| 2026-06-02 | $13.21 | $14.10 | 2,446,400 | — | — |
| 2026-06-01 | $12.87 | $13.74 | 3,294,000 | — | — |
| 2026-05-29 | $12.67 | $13.52 | 2,851,800 | — | — |
| 2026-05-28 | $12.42 | $13.26 | 3,165,700 | — | — |
| 2026-05-27 | $11.95 | $12.76 | 3,464,600 | — | — |
| 2026-05-26 | $12.49 | $13.33 | 3,265,100 | — | — |
| 2026-05-22 | $11.83 | $12.63 | 4,798,400 | — | — |
| 2026-05-21 | $12.23 | $13.06 | 2,822,900 | — | — |
| 2026-05-20 | $12.56 | $13.41 | 4,115,300 | — | — |
| 2026-05-19 | $12.32 | $13.15 | 4,677,800 | — | — |
| 2026-05-18 | $13.16 | $14.05 | 2,570,000 | — | — |
| 2026-05-15 | $13.57 | $14.49 | 4,721,700 | — | — |
| 2026-05-14 | $14.95 | $15.96 | 3,632,800 | — | — |
| 2026-05-13 | $15.71 | $16.77 | 3,859,600 | — | — |
| 2026-05-12 | $15.19 | $16.21 | 4,583,200 | — | — |
| 2026-05-11 | $14.75 | $15.75 | 5,527,600 | — | — |
| 2026-05-08 | $13.50 | $14.41 | 3,202,600 | — | — |
| 2026-05-07 | $13.45 | $14.36 | 7,464,600 | — | — |
| 2026-05-06 | $13.01 | $13.89 | 4,068,600 | — | — |
| 2026-05-05 | $12.04 | $12.85 | 2,244,700 | — | — |
| 2026-05-04 | $12.17 | $12.99 | 2,115,200 | — | — |
| 2026-05-01 | $12.26 | $13.09 | 2,832,600 | — | — |
| 2026-04-30 | $11.99 | $12.80 | 2,596,500 | — | — |
| 2026-04-29 | $11.48 | $12.25 | 3,142,000 | — | — |
| 2026-04-28 | $11.79 | $12.59 | 6,393,900 | — | — |
| 2026-04-27 | $12.50 | $13.34 | 3,161,700 | — | — |
| 2026-04-24 | $12.51 | $13.35 | 2,547,500 | — | — |
| 2026-04-23 | $12.14 | $12.96 | 3,531,100 | — | — |
| 2026-04-22 | $12.52 | $13.36 | 2,892,500 | — | — |
| 2026-04-21 | $11.92 | $12.72 | 4,534,100 | — | — |
| 2026-04-20 | $12.44 | $13.28 | 3,997,900 | — | — |
| 2026-04-17 | $12.84 | $13.71 | 4,011,100 | — | — |
| 2026-04-16 | $12.65 | $13.50 | 3,910,400 | — | — |
| 2026-04-15 | $12.35 | $13.18 | 3,594,000 | — | — |
| 2026-04-14 | $12.40 | $13.24 | 3,182,600 | — | — |
| 2026-04-13 | $11.79 | $12.59 | 2,984,300 | — | — |
| 2026-04-10 | $11.50 | $12.28 | 3,639,400 | — | — |
| 2026-04-09 | $11.19 | $11.94 | 3,058,200 | — | — |
| 2026-04-08 | $11.23 | $11.99 | 3,400,300 | — | — |
| 2026-04-07 | $11.18 | $11.93 | 3,002,100 | — | — |
| 2026-04-06 | $11.10 | $11.85 | 2,485,600 | — | — |
| 2026-04-02 | $10.99 | $11.73 | 2,768,000 | — | — |
| 2026-04-01 | $11.10 | $11.85 | 4,513,100 | — | — |
| 2026-03-31 | $10.74 | $11.46 | 4,485,900 | — | — |
| 2026-03-30 | $10.03 | $10.71 | 3,833,900 | — | — |
| 2026-03-27 | $10.23 | $10.92 | 4,256,100 | — | — |
| 2026-03-26 | $9.69 | $10.34 | 5,010,200 | — | — |
| 2026-03-25 | $10.37 | $11.07 | 5,849,500 | — | — |
| 2026-03-24 | $9.79 | $10.45 | 4,751,500 | — | — |
| 2026-03-23 | $9.36 | $9.99 | 7,045,000 | — | — |
| 2026-03-20 | $9.13 | $9.75 | 6,794,900 | — | — |
| 2026-03-19 | $9.48 | $10.12 | 10,713,300 | — | — |
| 2026-03-18 | $10.06 | $10.74 | 6,159,200 | — | — |
| 2026-03-17 | $10.84 | $11.57 | 3,424,200 | — | — |
| 2026-03-16 | $11.10 | $11.85 | 5,282,900 | — | — |
| 2026-03-13 | $10.80 | $11.53 | 5,955,700 | — | — |
| 2026-03-12 | $11.54 | $12.32 | 3,578,200 | — | — |
| 2026-03-11 | $11.85 | $12.65 | 4,723,900 | — | — |
| 2026-03-10 | $12.31 | $13.14 | 4,321,000 | — | — |
| 2026-03-09 | $11.57 | $12.35 | 6,663,100 | — | — |
| 2026-03-06 | $11.83 | $12.63 | 3,434,300 | — | — |
| 2026-03-05 | $11.84 | $12.64 | 4,810,000 | — | — |
| 2026-03-04 | $12.69 | $13.55 | 2,869,500 | — | — |
| 2026-03-03 | $12.33 | $13.16 | 5,186,900 | — | — |
| 2026-03-02 | $13.56 | $14.47 | 6,020,700 | — | — |
| 2026-02-27 | $13.93 | $14.87 | 5,845,900 | — | — |
| 2026-02-26 | $13.77 | $14.70 | 6,182,200 | — | — |
| 2026-02-25 | $13.13 | $14.02 | 5,222,800 | — | — |
| 2026-02-24 | $13.15 | $14.04 | 6,602,000 | — | — |
| 2026-02-23 | $12.39 | $13.23 | 9,203,200 | — | — |
| 2026-02-20 | $11.68 | $12.47 | 9,068,200 | — | — |
| 2026-02-19 | $11.09 | $11.84 | 8,803,600 | — | — |
| 2026-02-18 | $10.86 | $11.59 | 4,127,200 | — | — |
| 2026-02-17 | $10.40 | $11.10 | 4,714,100 | — | — |
| 2026-02-13 | $10.98 | $11.72 | 3,487,900 | — | — |
| 2026-02-12 | $10.18 | $10.87 | 5,121,700 | — | — |
| 2026-02-11 | $11.47 | $12.24 | 5,118,600 | — | — |
| 2026-02-10 | $10.88 | $11.61 | 5,992,300 | — | — |
| 2026-02-09 | $10.78 | $11.51 | 9,739,500 | — | — |
| 2026-02-06 | $10.41 | $11.11 | 5,297,200 | — | — |
| 2026-02-05 | $9.58 | $10.23 | 8,748,100 | — | — |
| 2026-02-04 | $10.62 | $11.34 | 6,420,300 | — | — |
| 2026-02-03 | $10.74 | $11.46 | 8,175,800 | — | — |
| 2026-02-02 | $10.01 | $10.69 | 8,368,300 | — | — |
| 2026-01-30 | $10.07 | $10.75 | 14,504,600 | — | — |
| 2026-01-29 | $12.10 | $12.92 | 8,803,500 | — | — |
| 2026-01-28 | $12.76 | $13.62 | 8,874,800 | — | — |
| 2026-01-27 | $12.68 | $13.54 | 6,983,500 | — | — |
| 2026-01-26 | $12.77 | $13.63 | 15,386,100 | — | — |
| 2026-01-23 | $12.94 | $13.81 | 6,545,100 | — | — |
| 2026-01-22 | $12.28 | $13.11 | 7,572,700 | — | — |
| 2026-01-21 | $11.92 | $12.72 | 9,910,100 | — | — |
| 2026-01-20 | $12.24 | $13.07 | 11,576,900 | — | — |
| 2026-01-16 | $11.31 | $12.07 | 9,755,400 | — | — |
| 2026-01-15 | $10.20 | $10.89 | 4,500,600 | — | — |
| 2026-01-14 | $10.07 | $10.75 | 6,169,000 | — | — |
| 2026-01-13 | $9.85 | $10.51 | 6,583,600 | — | — |
| 2026-01-12 | $9.69 | $10.34 | 5,717,900 | — | — |
| 2026-01-09 | $9.20 | $9.82 | 4,179,500 | — | — |
| 2026-01-08 | $8.96 | $9.56 | 2,754,100 | — | — |
| 2026-01-07 | $8.99 | $9.60 | 4,614,800 | — | — |
| 2026-01-06 | $9.25 | $9.87 | 5,850,100 | — | — |
| 2026-01-05 | $8.76 | $9.35 | 6,252,000 | — | — |
| 2026-01-02 | $8.34 | $8.90 | 5,035,500 | — | — |