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
- 2014-06-27 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $12.22 | 20,121 |
| 2026-09-08 | — | — | — | $12.11 | 47,773 |
| 2026-09-04 | — | — | — | $11.91 | 18,102 |
| 2026-09-03 | — | — | — | $11.99 | 30,220 |
| 2026-09-02 | — | — | — | $11.71 | 32,004 |
| 2026-09-01 | — | — | — | $11.91 | 84,209 |
| 2026-08-31 | — | — | — | $11.74 | 59,725 |
| 2026-08-28 | — | — | — | $11.81 | 58,699 |
| 2026-08-27 | $11.79 | $19.97 | 756,500 | $11.51 | 51,579 |
| 2026-08-26 | $11.69 | $19.81 | 684,900 | $11.69 | 29,109 |
| 2026-08-25 | $11.66 | $19.75 | 819,900 | $11.33 | 46,532 |
| 2026-08-24 | $11.29 | $19.13 | 1,289,200 | $11.11 | 46,698 |
| 2026-08-21 | $11.15 | $18.89 | 788,600 | $11.31 | 30,446 |
| 2026-08-20 | $11.34 | $19.21 | 496,000 | $11.56 | 25,746 |
| 2026-08-19 | $11.58 | $19.62 | 454,400 | $11.58 | 25,318 |
| 2026-08-18 | $11.43 | $19.36 | 859,100 | $11.65 | 25,048 |
| 2026-08-17 | $11.61 | $19.67 | 449,200 | $11.76 | 19,960 |
| 2026-08-14 | $11.75 | $19.91 | 575,000 | $11.56 | 44,847 |
| 2026-08-13 | $11.60 | $19.65 | 678,500 | $11.50 | 63,396 |
| 2026-08-12 | $11.48 | $19.45 | 572,300 | $11.50 | 23,237 |
| 2026-08-11 | $11.45 | $19.40 | 602,300 | $11.53 | 26,274 |
| 2026-08-10 | $11.38 | $19.28 | 657,000 | $11.35 | 30,194 |
| 2026-08-07 | $11.44 | $19.38 | 540,500 | $11.43 | 41,841 |
| 2026-08-06 | $11.41 | $19.33 | 686,500 | $11.53 | 47,142 |
| 2026-08-05 | $11.55 | $19.57 | 856,500 | $11.80 | 27,121 |
| 2026-08-04 | $11.79 | $19.97 | 969,900 | $11.86 | 60,010 |
| 2026-08-03 | $11.88 | $20.13 | 1,124,500 | $11.90 | 53,304 |
| 2026-07-31 | $11.90 | $20.16 | 1,119,400 | $11.86 | 70,935 |
| 2026-07-30 | $11.86 | $20.09 | 1,213,900 | $11.33 | 93,105 |
| 2026-07-29 | $11.08 | $18.77 | 2,707,700 | $12.03 | 224,145 |
| 2026-07-28 | $11.82 | $20.03 | 3,412,000 | $12.03 | 202,307 |
| 2026-07-27 | $12.61 | $21.36 | 995,900 | $12.58 | 69,360 |
| 2026-07-24 | $12.54 | $21.25 | 844,300 | $12.61 | 35,838 |
| 2026-07-23 | $12.51 | $21.19 | 696,000 | $12.72 | 32,200 |
| 2026-07-22 | $12.88 | $21.82 | 1,225,500 | $12.52 | 76,782 |
| 2026-07-21 | $12.25 | $20.75 | 881,600 | $12.13 | 61,209 |
| 2026-07-20 | $12.11 | $20.52 | 650,700 | $12.05 | 49,309 |
| 2026-07-17 | $12.02 | $20.36 | 780,100 | $12.13 | 26,059 |
| 2026-07-16 | $12.18 | $20.64 | 821,400 | $12.43 | 46,275 |
| 2026-07-15 | $12.53 | $21.23 | 922,700 | $12.63 | 46,486 |
| 2026-07-14 | $12.34 | $20.91 | 752,700 | $12.37 | 58,766 |
| 2026-07-13 | $12.13 | $20.55 | 891,400 | $12.07 | 107,038 |
| 2026-07-10 | $12.15 | $20.58 | 860,700 | $12.44 | 64,512 |
| 2026-07-09 | $12.40 | $21.01 | 922,400 | $12.54 | 80,306 |
| 2026-07-08 | $12.48 | $21.14 | 1,162,800 | $12.56 | 77,695 |
| 2026-07-07 | $12.53 | $21.23 | 1,430,500 | $12.53 | 115,951 |
| 2026-07-06 | $12.44 | $21.08 | 1,470,100 | $12.35 | 90,546 |
| 2026-07-02 | $12.35 | $20.92 | 1,221,800 | $12.21 | 59,764 |
| 2026-07-01 | $12.03 | $20.38 | 1,453,800 | $11.87 | 112,282 |
| 2026-06-30 | $11.81 | $20.01 | 843,900 | $11.88 | 77,557 |
| 2026-06-29 | $11.85 | $20.08 | 700,100 | $12.03 | 61,641 |
| 2026-06-26 | $12.03 | $20.38 | 680,400 | $11.50 | 43,088 |
| 2026-06-25 | $11.57 | $19.60 | 818,600 | $11.74 | 52,748 |
| 2026-06-24 | $11.68 | $19.79 | 979,600 | $11.67 | 53,578 |
| 2026-06-23 | $11.54 | $19.55 | 886,800 | $11.45 | 50,739 |
| 2026-06-22 | $11.69 | $19.81 | 990,700 | $11.84 | 49,624 |
| 2026-06-18 | $11.82 | $20.03 | 537,800 | $11.55 | 25,982 |
| 2026-06-17 | $11.63 | $19.70 | 602,400 | $11.67 | 48,264 |
| 2026-06-16 | $11.70 | $19.82 | 643,900 | $11.67 | 34,633 |
| 2026-06-15 | $11.66 | $19.75 | 786,400 | $11.84 | 60,525 |
| 2026-06-12 | $11.66 | $19.75 | 486,500 | $11.62 | 48,442 |
| 2026-06-11 | $11.56 | $19.58 | 971,400 | $11.47 | 78,874 |
| 2026-06-10 | $11.47 | $19.43 | 996,900 | $11.49 | 71,617 |
| 2026-06-09 | $11.64 | $19.72 | 776,200 | $11.69 | 63,836 |
| 2026-06-08 | $11.70 | $19.82 | 891,300 | — | — |
| 2026-06-05 | $11.62 | $19.69 | 1,254,900 | — | — |
| 2026-06-04 | $12.15 | $20.58 | 954,700 | — | — |
| 2026-06-03 | $12.29 | $20.82 | 875,300 | — | — |
| 2026-06-02 | $12.77 | $21.63 | 1,573,800 | — | — |
| 2026-06-01 | $12.45 | $21.09 | 1,148,100 | — | — |
| 2026-05-29 | $12.48 | $21.14 | 1,399,000 | — | — |
| 2026-05-28 | $11.85 | $20.08 | 318,800 | — | — |
| 2026-05-27 | $11.71 | $19.84 | 356,600 | — | — |
| 2026-05-26 | $11.82 | $20.03 | 430,100 | — | — |
| 2026-05-22 | $11.73 | $19.87 | 627,900 | — | — |
| 2026-05-21 | $11.71 | $19.84 | 682,100 | — | — |
| 2026-05-20 | $11.28 | $19.11 | 1,119,300 | — | — |
| 2026-05-19 | $11.05 | $18.72 | 1,114,500 | — | — |
| 2026-05-18 | $11.70 | $19.82 | 2,162,900 | — | — |
| 2026-05-15 | $11.08 | $18.77 | 1,525,300 | — | — |
| 2026-05-14 | $11.47 | $19.43 | 589,300 | — | — |
| 2026-05-13 | $11.67 | $19.77 | 947,700 | — | — |
| 2026-05-12 | $11.67 | $19.77 | 1,210,900 | — | — |
| 2026-05-11 | $12.08 | $20.47 | 2,293,500 | — | — |
| 2026-05-08 | $11.73 | $19.87 | 3,282,900 | — | — |
| 2026-05-07 | $11.41 | $19.33 | 2,071,800 | — | — |
| 2026-05-06 | $11.21 | $18.99 | 3,164,400 | — | — |
| 2026-05-05 | $10.81 | $18.31 | 1,491,100 | — | — |
| 2026-05-04 | $10.40 | $17.62 | 629,500 | — | — |
| 2026-05-01 | $10.71 | $18.14 | 1,164,500 | — | — |
| 2026-04-30 | $10.35 | $17.53 | 1,023,300 | — | — |
| 2026-04-29 | $10.22 | $17.31 | 1,016,800 | — | — |
| 2026-04-28 | $10.34 | $17.52 | 628,500 | — | — |
| 2026-04-27 | $10.29 | $17.43 | 795,500 | — | — |
| 2026-04-24 | $10.05 | $17.03 | 723,600 | — | — |
| 2026-04-23 | $9.93 | $16.82 | 811,600 | — | — |
| 2026-04-22 | $9.95 | $16.86 | 928,200 | — | — |
| 2026-04-21 | $9.90 | $16.77 | 906,100 | — | — |
| 2026-04-20 | $10.00 | $16.94 | 671,900 | — | — |
| 2026-04-17 | $10.19 | $17.26 | 960,800 | — | — |
| 2026-04-16 | $10.14 | $17.18 | 894,500 | — | — |
| 2026-04-15 | $10.32 | $17.48 | 386,800 | — | — |
| 2026-04-14 | $10.28 | $17.42 | 595,400 | — | — |
| 2026-04-13 | $10.11 | $17.13 | 1,093,400 | — | — |
| 2026-04-10 | $10.24 | $17.35 | 444,300 | — | — |
| 2026-04-09 | $10.21 | $17.30 | 733,000 | — | — |
| 2026-04-08 | $10.34 | $17.52 | 543,700 | — | — |
| 2026-04-07 | $10.37 | $17.57 | 372,700 | — | — |
| 2026-04-06 | $10.53 | $17.84 | 406,100 | — | — |
| 2026-04-02 | $10.62 | $17.99 | 473,500 | — | — |
| 2026-04-01 | $10.69 | $18.11 | 603,200 | — | — |
| 2026-03-31 | $10.62 | $17.99 | 1,450,700 | — | — |
| 2026-03-30 | $10.12 | $17.15 | 1,603,300 | — | — |
| 2026-03-27 | $10.24 | $17.35 | 1,040,200 | — | — |
| 2026-03-26 | $10.08 | $17.08 | 525,200 | — | — |
| 2026-03-25 | $10.31 | $17.47 | 454,500 | — | — |
| 2026-03-24 | $10.28 | $17.42 | 431,000 | — | — |
| 2026-03-23 | $10.10 | $17.11 | 772,400 | — | — |
| 2026-03-20 | $9.92 | $16.81 | 628,600 | — | — |
| 2026-03-19 | $10.27 | $17.40 | 428,600 | — | — |
| 2026-03-18 | $10.43 | $17.67 | 395,200 | — | — |
| 2026-03-17 | $10.68 | $18.09 | 440,300 | — | — |
| 2026-03-16 | $10.61 | $17.98 | 700,500 | — | — |
| 2026-03-13 | $10.32 | $17.48 | 1,037,100 | — | — |
| 2026-03-12 | $10.62 | $17.99 | 1,203,700 | — | — |
| 2026-03-11 | $10.64 | $18.03 | 1,268,500 | — | — |
| 2026-03-10 | $10.44 | $17.69 | 958,400 | — | — |
| 2026-03-09 | $9.95 | $16.86 | 814,300 | — | — |
| 2026-03-06 | $9.92 | $16.81 | 827,900 | — | — |
| 2026-03-05 | $10.11 | $17.13 | 642,400 | — | — |
| 2026-03-04 | $10.25 | $17.37 | 490,700 | — | — |
| 2026-03-03 | $10.17 | $17.23 | 1,051,900 | — | — |
| 2026-03-02 | $10.44 | $17.69 | 688,800 | — | — |
| 2026-02-27 | $10.59 | $17.94 | 917,500 | — | — |
| 2026-02-26 | $10.63 | $18.01 | 852,100 | — | — |
| 2026-02-25 | $10.58 | $17.92 | 763,900 | — | — |
| 2026-02-24 | $10.77 | $18.25 | 915,100 | — | — |
| 2026-02-23 | $10.65 | $18.04 | 902,200 | — | — |
| 2026-02-20 | $10.62 | $17.99 | 1,431,600 | — | — |
| 2026-02-19 | $10.30 | $17.45 | 1,163,700 | — | — |
| 2026-02-18 | $10.43 | $17.67 | 1,408,300 | — | — |
| 2026-02-17 | $10.70 | $18.13 | 1,637,900 | — | — |
| 2026-02-13 | $10.79 | $18.28 | 1,331,200 | — | — |
| 2026-02-12 | $10.65 | $18.04 | 1,880,800 | — | — |
| 2026-02-11 | $11.08 | $18.77 | 2,608,000 | — | — |
| 2026-02-10 | $11.12 | $18.84 | 6,077,900 | — | — |
| 2026-02-09 | $10.18 | $17.25 | 2,351,800 | — | — |
| 2026-02-06 | $10.07 | $17.06 | 2,473,200 | — | — |
| 2026-02-05 | $9.82 | $16.64 | 1,203,000 | — | — |
| 2026-02-04 | $9.93 | $16.82 | 1,932,000 | — | — |
| 2026-02-03 | $9.86 | $16.70 | 2,315,400 | — | — |
| 2026-02-02 | $9.89 | $16.76 | 1,134,700 | — | — |
| 2026-01-30 | $9.74 | $16.50 | 1,145,500 | — | — |
| 2026-01-29 | $9.84 | $16.67 | 1,262,700 | — | — |
| 2026-01-28 | $10.05 | $17.03 | 1,962,000 | — | — |
| 2026-01-27 | $9.83 | $16.65 | 994,500 | — | — |
| 2026-01-26 | $9.70 | $16.43 | 1,055,800 | — | — |
| 2026-01-23 | $9.65 | $16.35 | 1,455,900 | — | — |
| 2026-01-22 | $9.73 | $16.48 | 1,781,500 | — | — |
| 2026-01-21 | $9.82 | $16.64 | 1,189,400 | — | — |
| 2026-01-20 | $9.77 | $16.55 | 2,287,100 | — | — |
| 2026-01-16 | $10.03 | $16.99 | 1,361,100 | — | — |
| 2026-01-15 | $10.08 | $17.08 | 1,152,000 | — | — |
| 2026-01-14 | $10.13 | $17.16 | 1,413,300 | — | — |
| 2026-01-13 | $10.42 | $17.65 | 1,009,100 | — | — |
| 2026-01-12 | $10.44 | $17.69 | 1,401,600 | — | — |
| 2026-01-09 | $10.54 | $17.86 | 1,235,600 | — | — |
| 2026-01-08 | $10.55 | $17.87 | 1,860,400 | — | — |
| 2026-01-07 | $10.68 | $18.09 | 2,239,900 | — | — |
| 2026-01-06 | $11.16 | $18.91 | 3,125,300 | — | — |
| 2026-01-05 | $10.52 | $17.82 | 1,704,500 | — | — |
| 2026-01-02 | $10.17 | $17.23 | 1,169,200 | — | — |