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
- 2012-05-10 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 | — | — | — | $13.04 | 14,399 |
| 2026-09-03 | — | — | — | $13.42 | 13,873 |
| 2026-09-02 | — | — | — | $13.96 | 20,325 |
| 2026-09-01 | — | — | — | $13.95 | 35,706 |
| 2026-08-31 | — | — | — | $13.70 | 24,133 |
| 2026-08-28 | — | — | — | $13.57 | 23,760 |
| 2026-08-27 | $13.56 | $13.56 | 541,400 | $13.69 | 39,191 |
| 2026-08-26 | $13.64 | $13.64 | 514,000 | $13.53 | 32,070 |
| 2026-08-25 | $13.66 | $13.66 | 1,142,300 | $12.77 | 49,876 |
| 2026-08-24 | $12.45 | $12.45 | 250,000 | $12.89 | 11,997 |
| 2026-08-21 | $12.55 | $12.55 | 368,500 | $12.68 | 12,753 |
| 2026-08-20 | $12.39 | $12.39 | 360,500 | $12.67 | 11,762 |
| 2026-08-19 | $12.73 | $12.73 | 598,800 | $12.63 | 10,320 |
| 2026-08-18 | $12.66 | $12.66 | 188,400 | $12.61 | 8,160 |
| 2026-08-17 | $12.66 | $12.66 | 388,800 | $12.66 | 17,488 |
| 2026-08-14 | $12.71 | $12.71 | 347,700 | $12.57 | 19,153 |
| 2026-08-13 | $12.50 | $12.50 | 557,800 | $11.97 | 19,822 |
| 2026-08-12 | $11.97 | $11.97 | 468,500 | $12.31 | 16,203 |
| 2026-08-11 | $12.34 | $12.34 | 496,900 | $12.83 | 25,885 |
| 2026-08-10 | $12.59 | $12.59 | 1,502,700 | $11.50 | 46,483 |
| 2026-08-07 | $12.03 | $12.03 | 387,900 | $11.74 | 14,427 |
| 2026-08-06 | $11.65 | $11.65 | 227,600 | $11.20 | 8,206 |
| 2026-08-05 | $11.26 | $11.26 | 261,500 | $11.42 | 9,166 |
| 2026-08-04 | $11.21 | $11.21 | 359,400 | $11.05 | 6,797 |
| 2026-08-03 | $10.67 | $10.67 | 347,800 | $10.02 | 8,875 |
| 2026-07-31 | $10.01 | $10.01 | 468,300 | $10.15 | 24,193 |
| 2026-07-30 | $10.09 | $10.09 | 328,500 | $9.64 | 13,099 |
| 2026-07-29 | $9.51 | $9.51 | 543,000 | $10.04 | 22,536 |
| 2026-07-28 | $9.94 | $9.94 | 451,400 | $10.23 | 24,899 |
| 2026-07-27 | $10.37 | $10.37 | 403,300 | $10.01 | 27,386 |
| 2026-07-24 | $9.88 | $9.88 | 715,400 | $10.43 | 26,432 |
| 2026-07-23 | $10.62 | $10.62 | 379,400 | $10.58 | 11,567 |
| 2026-07-22 | $10.59 | $10.59 | 551,700 | $11.42 | 15,560 |
| 2026-07-21 | $11.56 | $11.56 | 403,300 | $11.10 | 17,150 |
| 2026-07-20 | $10.98 | $10.98 | 703,700 | $12.41 | 18,084 |
| 2026-07-17 | $12.43 | $12.43 | 697,000 | — | — |
| 2026-07-16 | $11.85 | $11.85 | 420,300 | — | — |
| 2026-07-15 | $11.61 | $11.61 | 362,000 | — | — |
| 2026-07-14 | $11.06 | $11.06 | 617,600 | — | — |
| 2026-07-13 | $11.71 | $11.71 | 1,029,500 | — | — |
| 2026-07-10 | $12.53 | $12.53 | 506,000 | — | — |
| 2026-07-09 | $13.03 | $13.03 | 740,800 | — | — |
| 2026-07-08 | $12.78 | $12.78 | 691,900 | — | — |
| 2026-07-07 | $12.71 | $12.71 | 262,000 | — | — |
| 2026-07-06 | $12.71 | $12.71 | 188,700 | — | — |
| 2026-07-02 | $12.34 | $12.34 | 326,400 | — | — |
| 2026-07-01 | $12.44 | $12.44 | 288,200 | — | — |
| 2026-06-30 | $12.76 | $12.76 | 308,600 | — | — |
| 2026-06-29 | $12.75 | $12.75 | 525,700 | — | — |
| 2026-06-26 | $13.22 | $13.22 | 1,608,900 | — | — |
| 2026-06-25 | $11.98 | $11.98 | 717,700 | — | — |
| 2026-06-24 | $12.10 | $12.10 | 401,200 | — | — |
| 2026-06-23 | $11.96 | $11.96 | 466,900 | — | — |
| 2026-06-22 | $12.20 | $12.20 | 396,100 | — | — |
| 2026-06-18 | $12.01 | $12.01 | 567,100 | — | — |
| 2026-06-17 | $12.20 | $12.20 | 563,700 | — | — |
| 2026-06-16 | $11.63 | $11.63 | 372,100 | — | — |
| 2026-06-15 | $11.52 | $11.52 | 422,400 | — | — |
| 2026-06-12 | $11.35 | $11.35 | 676,000 | — | — |
| 2026-06-11 | $10.65 | $10.65 | 1,055,300 | — | — |
| 2026-06-10 | $10.96 | $10.96 | 1,153,400 | — | — |
| 2026-06-09 | $11.46 | $11.46 | 547,000 | — | — |
| 2026-06-08 | $11.71 | $11.71 | 471,200 | — | — |
| 2026-06-05 | $11.07 | $11.07 | 481,100 | — | — |
| 2026-06-04 | $11.88 | $11.88 | 582,300 | — | — |
| 2026-06-03 | $11.40 | $11.40 | 366,700 | — | — |
| 2026-06-02 | $11.72 | $11.72 | 742,500 | — | — |
| 2026-06-01 | $12.29 | $12.29 | 326,400 | — | — |
| 2026-05-29 | $12.33 | $12.33 | 420,700 | — | — |
| 2026-05-28 | $12.64 | $12.64 | 382,100 | — | — |
| 2026-05-27 | $12.15 | $12.15 | 677,600 | — | — |
| 2026-05-26 | $12.77 | $12.77 | 594,100 | — | — |
| 2026-05-22 | $12.77 | $12.77 | 618,000 | — | — |
| 2026-05-21 | $14.00 | $14.00 | 359,400 | — | — |
| 2026-05-20 | $14.50 | $14.50 | 221,700 | — | — |
| 2026-05-19 | $13.71 | $13.71 | 299,300 | — | — |
| 2026-05-18 | $14.26 | $14.26 | 594,400 | — | — |
| 2026-05-15 | $15.74 | $15.74 | 724,700 | — | — |
| 2026-05-14 | $14.09 | $14.09 | 467,300 | — | — |
| 2026-05-13 | $13.84 | $13.84 | 312,300 | — | — |
| 2026-05-12 | $13.28 | $13.28 | 532,900 | — | — |
| 2026-05-11 | $14.11 | $14.11 | 276,200 | — | — |
| 2026-05-08 | $14.09 | $14.09 | 262,900 | — | — |
| 2026-05-07 | $13.62 | $13.62 | 455,400 | — | — |
| 2026-05-06 | $14.69 | $14.69 | 880,100 | — | — |
| 2026-05-05 | $13.50 | $13.50 | 268,000 | — | — |
| 2026-05-04 | $13.03 | $13.03 | 591,600 | — | — |
| 2026-05-01 | $13.60 | $13.60 | 366,600 | — | — |
| 2026-04-30 | $12.93 | $12.93 | 274,900 | — | — |
| 2026-04-29 | $12.40 | $12.40 | 306,400 | — | — |
| 2026-04-28 | $12.71 | $12.71 | 280,800 | — | — |
| 2026-04-27 | $12.84 | $12.84 | 238,100 | — | — |
| 2026-04-24 | $12.61 | $12.61 | 276,400 | — | — |
| 2026-04-23 | $12.49 | $12.49 | 372,500 | — | — |
| 2026-04-22 | $13.11 | $13.11 | 398,400 | — | — |
| 2026-04-21 | $13.51 | $13.51 | 300,200 | — | — |
| 2026-04-20 | $14.34 | $14.34 | 311,900 | — | — |
| 2026-04-17 | $13.98 | $13.98 | 373,900 | — | — |
| 2026-04-16 | $14.13 | $14.13 | 486,100 | — | — |
| 2026-04-15 | $14.34 | $14.34 | 661,200 | — | — |
| 2026-04-14 | $13.35 | $13.35 | 794,000 | — | — |
| 2026-04-13 | $12.98 | $12.98 | 376,600 | — | — |
| 2026-04-10 | $12.48 | $12.48 | 439,200 | — | — |
| 2026-04-09 | $13.00 | $13.00 | 456,300 | — | — |
| 2026-04-08 | $13.04 | $13.04 | 572,100 | — | — |
| 2026-04-07 | $13.07 | $13.07 | 311,700 | — | — |
| 2026-04-06 | $13.61 | $13.61 | 206,900 | — | — |
| 2026-04-02 | $13.90 | $13.90 | 313,800 | — | — |
| 2026-04-01 | $13.68 | $13.68 | 452,700 | — | — |
| 2026-03-31 | $13.75 | $13.75 | 505,500 | — | — |
| 2026-03-30 | $12.03 | $12.03 | 757,600 | — | — |
| 2026-03-27 | $12.88 | $12.88 | 769,800 | — | — |
| 2026-03-26 | $13.75 | $13.75 | 408,400 | — | — |
| 2026-03-25 | $15.00 | $15.00 | 335,600 | — | — |
| 2026-03-24 | $15.34 | $15.34 | 426,600 | — | — |
| 2026-03-23 | $16.08 | $16.08 | 563,100 | — | — |
| 2026-03-20 | $15.00 | $15.00 | 1,042,900 | — | — |
| 2026-03-19 | $15.77 | $15.77 | 929,700 | — | — |
| 2026-03-18 | $14.19 | $14.19 | 335,400 | — | — |
| 2026-03-17 | $14.96 | $14.96 | 470,100 | — | — |
| 2026-03-16 | $13.56 | $13.56 | 299,100 | — | — |
| 2026-03-13 | $13.24 | $13.24 | 423,600 | — | — |
| 2026-03-12 | $13.41 | $13.41 | 255,100 | — | — |
| 2026-03-11 | $13.98 | $13.98 | 189,400 | — | — |
| 2026-03-10 | $14.17 | $14.17 | 274,000 | — | — |
| 2026-03-09 | $13.94 | $13.94 | 313,600 | — | — |
| 2026-03-06 | $13.45 | $13.45 | 279,100 | — | — |
| 2026-03-05 | $13.72 | $13.72 | 304,200 | — | — |
| 2026-03-04 | $13.98 | $13.98 | 338,800 | — | — |
| 2026-03-03 | $13.94 | $13.94 | 379,900 | — | — |
| 2026-03-02 | $13.98 | $13.98 | 306,300 | — | — |
| 2026-02-27 | $13.97 | $13.97 | 355,600 | — | — |
| 2026-02-26 | $14.43 | $14.43 | 451,400 | — | — |
| 2026-02-25 | $14.84 | $14.84 | 218,300 | — | — |
| 2026-02-24 | $14.29 | $14.29 | 234,800 | — | — |
| 2026-02-23 | $14.19 | $14.19 | 486,400 | — | — |
| 2026-02-20 | $14.04 | $14.04 | 722,500 | — | — |
| 2026-02-19 | $15.30 | $15.30 | 248,000 | — | — |
| 2026-02-18 | $15.08 | $15.08 | 225,500 | — | — |
| 2026-02-17 | $15.24 | $15.24 | 238,800 | — | — |
| 2026-02-13 | $15.14 | $15.14 | 198,000 | — | — |
| 2026-02-12 | $15.10 | $15.10 | 367,300 | — | — |
| 2026-02-11 | $15.86 | $15.86 | 298,000 | — | — |
| 2026-02-10 | $15.91 | $15.91 | 236,400 | — | — |
| 2026-02-09 | $16.25 | $16.25 | 233,200 | — | — |
| 2026-02-06 | $16.34 | $16.34 | 303,800 | — | — |
| 2026-02-05 | $14.95 | $14.95 | 427,700 | — | — |
| 2026-02-04 | $16.24 | $16.24 | 459,200 | — | — |
| 2026-02-03 | $17.16 | $17.16 | 356,700 | — | — |
| 2026-02-02 | $17.21 | $17.21 | 269,700 | — | — |
| 2026-01-30 | $17.24 | $17.24 | 542,700 | — | — |
| 2026-01-29 | $18.22 | $18.22 | 362,200 | — | — |
| 2026-01-28 | $18.29 | $18.29 | 341,000 | — | — |
| 2026-01-27 | $18.36 | $18.36 | 419,300 | — | — |
| 2026-01-26 | $17.95 | $17.95 | 307,500 | — | — |
| 2026-01-23 | $18.32 | $18.32 | 444,600 | — | — |
| 2026-01-22 | $19.01 | $19.01 | 542,800 | — | — |
| 2026-01-21 | $18.17 | $18.17 | 407,400 | — | — |
| 2026-01-20 | $17.04 | $17.04 | 455,200 | — | — |
| 2026-01-16 | $17.14 | $17.14 | 500,400 | — | — |
| 2026-01-15 | $15.90 | $15.90 | 546,700 | — | — |
| 2026-01-14 | $16.90 | $16.90 | 750,500 | — | — |
| 2026-01-13 | $15.63 | $15.63 | 274,600 | — | — |
| 2026-01-12 | $15.77 | $15.77 | 310,300 | — | — |
| 2026-01-09 | $15.48 | $15.48 | 223,800 | — | — |
| 2026-01-08 | $15.17 | $15.17 | 232,600 | — | — |
| 2026-01-07 | $15.63 | $15.63 | 505,800 | — | — |
| 2026-01-06 | $15.36 | $15.36 | 534,500 | — | — |
| 2026-01-05 | $15.22 | $15.22 | 880,900 | — | — |
| 2026-01-02 | $16.55 | $16.55 | 569,500 | — | — |