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
- 2015-04-16 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 | — | — | — | $12.44 | 48,863 |
| 2026-09-03 | — | — | — | $12.39 | 32,749 |
| 2026-09-02 | — | — | — | $12.13 | 56,717 |
| 2026-09-01 | — | — | — | $11.70 | 50,779 |
| 2026-08-31 | — | — | — | $11.47 | 58,425 |
| 2026-08-28 | — | — | — | $11.76 | 36,409 |
| 2026-08-27 | $11.85 | $11.85 | 620,400 | $11.70 | 36,954 |
| 2026-08-26 | $11.74 | $11.74 | 555,400 | $11.96 | 27,592 |
| 2026-08-25 | $12.04 | $12.04 | 820,400 | $11.81 | 52,804 |
| 2026-08-24 | $11.65 | $11.65 | 784,500 | $11.82 | 42,980 |
| 2026-08-21 | $11.87 | $11.87 | 704,000 | $11.94 | 36,646 |
| 2026-08-20 | $11.89 | $11.89 | 924,700 | $12.08 | 51,752 |
| 2026-08-19 | $12.13 | $12.13 | 1,117,900 | $11.78 | 40,826 |
| 2026-08-18 | $11.57 | $11.57 | 911,500 | $11.55 | 60,654 |
| 2026-08-17 | $11.53 | $11.53 | 754,300 | $11.22 | 30,959 |
| 2026-08-14 | $11.32 | $11.32 | 777,800 | $11.08 | 43,455 |
| 2026-08-13 | $11.18 | $11.18 | 808,000 | $11.48 | 38,662 |
| 2026-08-12 | $11.44 | $11.44 | 708,500 | $11.47 | 36,162 |
| 2026-08-11 | $11.34 | $11.34 | 710,500 | $11.44 | 30,983 |
| 2026-08-10 | $11.48 | $11.48 | 793,900 | $11.52 | 34,520 |
| 2026-08-07 | $11.56 | $11.56 | 1,262,800 | $11.93 | 51,752 |
| 2026-08-06 | $11.88 | $11.88 | 2,493,500 | $11.31 | 156,263 |
| 2026-08-05 | $10.53 | $10.53 | 781,400 | $10.45 | 53,225 |
| 2026-08-04 | $10.52 | $10.52 | 1,284,500 | $10.20 | 86,285 |
| 2026-08-03 | $10.06 | $10.06 | 1,753,700 | $9.54 | 94,760 |
| 2026-07-31 | $9.51 | $9.51 | 971,100 | $9.71 | 54,691 |
| 2026-07-30 | $9.64 | $9.64 | 1,912,600 | $9.81 | 57,428 |
| 2026-07-29 | $9.78 | $9.78 | 1,042,900 | $9.73 | 71,965 |
| 2026-07-28 | $9.73 | $9.73 | 1,504,700 | $9.78 | 71,327 |
| 2026-07-27 | $9.71 | $9.71 | 1,712,400 | $9.50 | 78,402 |
| 2026-07-24 | $9.53 | $9.53 | 6,941,200 | $9.21 | 291,456 |
| 2026-07-23 | $12.52 | $12.52 | 965,800 | $12.00 | 62,413 |
| 2026-07-22 | $12.14 | $12.14 | 941,400 | $12.40 | 61,756 |
| 2026-07-21 | $12.45 | $12.45 | 867,000 | $12.07 | 67,340 |
| 2026-07-20 | $12.03 | $12.03 | 1,140,600 | $12.80 | 69,407 |
| 2026-07-17 | $12.77 | $12.77 | 655,700 | — | — |
| 2026-07-16 | $12.76 | $12.76 | 1,084,300 | — | — |
| 2026-07-15 | $12.96 | $12.96 | 871,800 | — | — |
| 2026-07-14 | $13.06 | $13.06 | 812,900 | — | — |
| 2026-07-13 | $13.18 | $13.18 | 868,200 | — | — |
| 2026-07-10 | $13.35 | $13.35 | 2,060,200 | — | — |
| 2026-07-09 | $13.94 | $13.94 | 1,600,800 | — | — |
| 2026-07-08 | $14.75 | $14.75 | 2,877,900 | — | — |
| 2026-07-07 | $14.44 | $14.44 | 1,875,600 | — | — |
| 2026-07-06 | $13.97 | $13.97 | 1,006,100 | — | — |
| 2026-07-02 | $13.98 | $13.98 | 1,422,300 | — | — |
| 2026-07-01 | $13.81 | $13.81 | 1,108,000 | — | — |
| 2026-06-30 | $14.34 | $14.34 | 1,482,700 | — | — |
| 2026-06-29 | $14.01 | $14.01 | 1,539,000 | — | — |
| 2026-06-26 | $13.52 | $13.52 | 2,878,200 | — | — |
| 2026-06-25 | $13.23 | $13.23 | 1,220,300 | — | — |
| 2026-06-24 | $13.08 | $13.08 | 984,700 | — | — |
| 2026-06-23 | $13.00 | $13.00 | 1,372,900 | — | — |
| 2026-06-22 | $12.65 | $12.65 | 1,119,900 | — | — |
| 2026-06-18 | $12.90 | $12.90 | 1,948,500 | — | — |
| 2026-06-17 | $12.61 | $12.61 | 1,381,600 | — | — |
| 2026-06-16 | $12.65 | $12.65 | 1,259,000 | — | — |
| 2026-06-15 | $12.55 | $12.55 | 1,873,000 | — | — |
| 2026-06-12 | $12.65 | $12.65 | 1,718,400 | — | — |
| 2026-06-11 | $12.97 | $12.97 | 2,232,800 | — | — |
| 2026-06-10 | $13.50 | $13.50 | 2,719,200 | — | — |
| 2026-06-09 | $13.66 | $13.66 | 5,261,800 | — | — |
| 2026-06-08 | $12.09 | $12.09 | 3,529,000 | — | — |
| 2026-06-05 | $10.61 | $10.61 | 2,137,600 | — | — |
| 2026-06-04 | $11.17 | $11.17 | 949,600 | — | — |
| 2026-06-03 | $10.96 | $10.96 | 1,583,400 | — | — |
| 2026-06-02 | $10.88 | $10.88 | 1,816,200 | — | — |
| 2026-06-01 | $11.49 | $11.49 | 2,054,900 | — | — |
| 2026-05-29 | $11.59 | $11.59 | 2,257,300 | — | — |
| 2026-05-28 | $11.40 | $11.40 | 3,288,000 | — | — |
| 2026-05-27 | $10.95 | $10.95 | 2,687,500 | — | — |
| 2026-05-26 | $10.32 | $10.32 | 1,853,200 | — | — |
| 2026-05-22 | $10.03 | $10.03 | 1,364,000 | — | — |
| 2026-05-21 | $10.49 | $10.49 | 2,441,200 | — | — |
| 2026-05-20 | $10.24 | $10.24 | 1,028,800 | — | — |
| 2026-05-19 | $10.20 | $10.20 | 2,541,500 | — | — |
| 2026-05-18 | $10.43 | $10.43 | 2,285,200 | — | — |
| 2026-05-15 | $11.01 | $11.01 | 1,728,100 | — | — |
| 2026-05-14 | $11.66 | $11.66 | 3,090,800 | — | — |
| 2026-05-13 | $11.12 | $11.12 | 1,019,200 | — | — |
| 2026-05-12 | $11.05 | $11.05 | 1,122,200 | — | — |
| 2026-05-11 | $10.80 | $10.80 | 2,235,100 | — | — |
| 2026-05-08 | $11.13 | $11.13 | 2,650,200 | — | — |
| 2026-05-07 | $11.00 | $11.00 | 2,628,900 | — | — |
| 2026-05-06 | $11.25 | $11.25 | 2,072,000 | — | — |
| 2026-05-05 | $10.61 | $10.61 | 989,000 | — | — |
| 2026-05-04 | $10.05 | $10.05 | 1,381,000 | — | — |
| 2026-05-01 | $10.07 | $10.07 | 686,500 | — | — |
| 2026-04-30 | $10.17 | $10.17 | 1,062,200 | — | — |
| 2026-04-29 | $9.67 | $9.67 | 964,500 | — | — |
| 2026-04-28 | $9.90 | $9.90 | 644,300 | — | — |
| 2026-04-27 | $9.81 | $9.81 | 765,500 | — | — |
| 2026-04-24 | $10.08 | $10.08 | 708,300 | — | — |
| 2026-04-23 | $10.11 | $10.11 | 638,600 | — | — |
| 2026-04-22 | $10.49 | $10.49 | 803,400 | — | — |
| 2026-04-21 | $10.39 | $10.39 | 764,500 | — | — |
| 2026-04-20 | $10.78 | $10.78 | 632,600 | — | — |
| 2026-04-17 | $10.67 | $10.67 | 1,216,700 | — | — |
| 2026-04-16 | $10.40 | $10.40 | 809,600 | — | — |
| 2026-04-15 | $10.32 | $10.32 | 732,100 | — | — |
| 2026-04-14 | $9.79 | $9.79 | 598,000 | — | — |
| 2026-04-13 | $9.72 | $9.72 | 715,700 | — | — |
| 2026-04-10 | $9.47 | $9.47 | 690,800 | — | — |
| 2026-04-09 | $9.71 | $9.71 | 671,600 | — | — |
| 2026-04-08 | $9.59 | $9.59 | 568,200 | — | — |
| 2026-04-07 | $9.68 | $9.68 | 708,100 | — | — |
| 2026-04-06 | $9.74 | $9.74 | 911,700 | — | — |
| 2026-04-02 | $9.40 | $9.40 | 587,400 | — | — |
| 2026-04-01 | $9.41 | $9.41 | 539,700 | — | — |
| 2026-03-31 | $9.32 | $9.32 | 930,900 | — | — |
| 2026-03-30 | $8.78 | $8.78 | 904,800 | — | — |
| 2026-03-27 | $9.16 | $9.16 | 519,800 | — | — |
| 2026-03-26 | $9.40 | $9.40 | 767,600 | — | — |
| 2026-03-25 | $9.13 | $9.13 | 619,700 | — | — |
| 2026-03-24 | $9.15 | $9.15 | 739,300 | — | — |
| 2026-03-23 | $9.42 | $9.42 | 871,400 | — | — |
| 2026-03-20 | $9.23 | $9.23 | 833,900 | — | — |
| 2026-03-19 | $9.40 | $9.40 | 648,600 | — | — |
| 2026-03-18 | $9.55 | $9.55 | 956,700 | — | — |
| 2026-03-17 | $9.90 | $9.90 | 1,320,200 | — | — |
| 2026-03-16 | $9.87 | $9.87 | 2,023,900 | — | — |
| 2026-03-13 | $9.98 | $9.98 | 1,050,600 | — | — |
| 2026-03-12 | $10.19 | $10.19 | 1,386,900 | — | — |
| 2026-03-11 | $10.41 | $10.41 | 4,235,900 | — | — |
| 2026-03-10 | $11.06 | $11.06 | 9,386,900 | — | — |
| 2026-03-09 | $9.12 | $9.12 | 1,965,900 | — | — |
| 2026-03-06 | $8.98 | $8.98 | 819,200 | — | — |
| 2026-03-05 | $8.79 | $8.79 | 1,099,100 | — | — |
| 2026-03-04 | $8.93 | $8.93 | 704,700 | — | — |
| 2026-03-03 | $8.91 | $8.91 | 582,900 | — | — |
| 2026-03-02 | $9.09 | $9.09 | 495,700 | — | — |
| 2026-02-27 | $8.93 | $8.93 | 421,800 | — | — |
| 2026-02-26 | $9.09 | $9.09 | 446,000 | — | — |
| 2026-02-25 | $8.93 | $8.93 | 743,800 | — | — |
| 2026-02-24 | $8.97 | $8.97 | 393,700 | — | — |
| 2026-02-23 | $8.70 | $8.70 | 554,300 | — | — |
| 2026-02-20 | $8.80 | $8.80 | 594,100 | — | — |
| 2026-02-19 | $8.89 | $8.89 | 2,020,400 | — | — |
| 2026-02-18 | $8.65 | $8.65 | 536,300 | — | — |
| 2026-02-17 | $8.59 | $8.59 | 423,000 | — | — |
| 2026-02-13 | $8.50 | $8.50 | 505,500 | — | — |
| 2026-02-12 | $8.40 | $8.40 | 739,900 | — | — |
| 2026-02-11 | $8.48 | $8.48 | 775,000 | — | — |
| 2026-02-10 | $8.61 | $8.61 | 652,500 | — | — |
| 2026-02-09 | $8.57 | $8.57 | 523,900 | — | — |
| 2026-02-06 | $8.60 | $8.60 | 604,300 | — | — |
| 2026-02-05 | $8.36 | $8.36 | 785,100 | — | — |
| 2026-02-04 | $8.94 | $8.94 | 885,100 | — | — |
| 2026-02-03 | $9.16 | $9.16 | 956,700 | — | — |
| 2026-02-02 | $9.36 | $9.36 | 1,074,700 | — | — |
| 2026-01-30 | $9.00 | $9.00 | 716,500 | — | — |
| 2026-01-29 | $8.86 | $8.86 | 733,500 | — | — |
| 2026-01-28 | $8.63 | $8.63 | 1,524,300 | — | — |
| 2026-01-27 | $8.93 | $8.93 | 635,400 | — | — |
| 2026-01-26 | $9.02 | $9.02 | 847,300 | — | — |
| 2026-01-23 | $8.97 | $8.97 | 1,449,000 | — | — |
| 2026-01-22 | $9.08 | $9.08 | 1,343,500 | — | — |
| 2026-01-21 | $9.03 | $9.03 | 958,100 | — | — |
| 2026-01-20 | $9.02 | $9.02 | 860,900 | — | — |
| 2026-01-16 | $8.93 | $8.93 | 746,700 | — | — |
| 2026-01-15 | $9.02 | $9.02 | 1,890,800 | — | — |
| 2026-01-14 | $9.17 | $9.17 | 1,091,900 | — | — |
| 2026-01-13 | $8.92 | $8.92 | 1,959,100 | — | — |
| 2026-01-12 | $8.38 | $8.38 | 1,002,300 | — | — |
| 2026-01-09 | $8.49 | $8.49 | 771,900 | — | — |
| 2026-01-08 | $8.63 | $8.63 | 741,000 | — | — |
| 2026-01-07 | $8.48 | $8.48 | 893,000 | — | — |
| 2026-01-06 | $8.31 | $8.31 | 803,400 | — | — |
| 2026-01-05 | $8.34 | $8.34 | 849,200 | — | — |
| 2026-01-02 | $8.34 | $8.34 | 941,200 | — | — |