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
- 2017-08-24 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 | — | — | — | $11.67 | 9,947 |
| 2026-09-03 | — | — | — | $11.81 | 9,085 |
| 2026-09-02 | — | — | — | $11.74 | 8,741 |
| 2026-09-01 | — | — | — | $11.57 | 10,712 |
| 2026-08-31 | — | — | — | $11.83 | 18,303 |
| 2026-08-28 | — | — | — | $11.79 | 13,599 |
| 2026-08-27 | $11.70 | $11.70 | 221,100 | $11.82 | 7,230 |
| 2026-08-26 | $11.81 | $11.81 | 255,200 | $11.84 | 9,678 |
| 2026-08-25 | $11.90 | $11.90 | 221,900 | $12.03 | 8,598 |
| 2026-08-24 | $11.97 | $11.97 | 272,300 | $12.12 | 13,631 |
| 2026-08-21 | $12.06 | $12.06 | 665,100 | $12.06 | 18,810 |
| 2026-08-20 | $12.10 | $12.10 | 223,900 | $11.98 | 16,082 |
| 2026-08-19 | $11.99 | $11.99 | 279,900 | $11.95 | 23,013 |
| 2026-08-18 | $11.94 | $11.94 | 211,400 | $12.22 | 5,918 |
| 2026-08-17 | $12.19 | $12.19 | 338,900 | $12.35 | 8,754 |
| 2026-08-14 | $12.42 | $12.42 | 271,600 | $12.40 | 6,533 |
| 2026-08-13 | $12.41 | $12.41 | 282,400 | $12.50 | 13,880 |
| 2026-08-12 | $12.34 | $12.34 | 266,600 | $12.14 | 5,291 |
| 2026-08-11 | $12.25 | $12.25 | 330,500 | $12.15 | 10,642 |
| 2026-08-10 | $12.05 | $12.05 | 308,100 | $12.26 | 10,585 |
| 2026-08-07 | $12.16 | $12.16 | 360,700 | $12.30 | 21,118 |
| 2026-08-06 | $12.29 | $12.29 | 308,300 | $12.62 | 14,863 |
| 2026-08-05 | $12.43 | $12.43 | 500,700 | $12.25 | 28,948 |
| 2026-08-04 | $12.16 | $12.16 | 281,900 | $12.10 | 9,453 |
| 2026-08-03 | $12.03 | $12.03 | 335,700 | $11.99 | 11,480 |
| 2026-07-31 | $12.02 | $12.02 | 253,500 | $12.08 | 11,948 |
| 2026-07-30 | $11.96 | $11.96 | 202,300 | $12.34 | 8,024 |
| 2026-07-29 | $12.33 | $12.33 | 262,500 | $12.39 | 13,124 |
| 2026-07-28 | $12.35 | $12.35 | 179,100 | $12.64 | 7,266 |
| 2026-07-27 | $12.39 | $12.39 | 171,900 | $12.25 | 11,694 |
| 2026-07-24 | $12.03 | $12.03 | 219,600 | $12.02 | 12,388 |
| 2026-07-23 | $11.97 | $11.97 | 269,200 | $11.78 | 11,981 |
| 2026-07-22 | $11.94 | $11.94 | 274,600 | $12.00 | 5,708 |
| 2026-07-21 | $12.14 | $12.14 | 263,200 | $12.17 | 5,695 |
| 2026-07-20 | $12.31 | $12.31 | 328,100 | $12.22 | 8,251 |
| 2026-07-17 | $12.15 | $12.15 | 226,000 | — | — |
| 2026-07-16 | $12.45 | $12.45 | 298,600 | — | — |
| 2026-07-15 | $12.31 | $12.31 | 265,800 | — | — |
| 2026-07-14 | $12.50 | $12.50 | 302,700 | — | — |
| 2026-07-13 | $12.72 | $12.72 | 337,100 | — | — |
| 2026-07-10 | $12.50 | $12.50 | 321,900 | — | — |
| 2026-07-09 | $12.50 | $12.50 | 208,300 | — | — |
| 2026-07-08 | $12.44 | $12.44 | 261,900 | — | — |
| 2026-07-07 | $12.42 | $12.42 | 321,100 | — | — |
| 2026-07-06 | $12.38 | $12.38 | 270,500 | — | — |
| 2026-07-02 | $12.77 | $12.77 | 201,300 | — | — |
| 2026-07-01 | $12.77 | $12.77 | 256,100 | — | — |
| 2026-06-30 | $12.61 | $12.61 | 280,700 | — | — |
| 2026-06-29 | $12.95 | $12.95 | 274,800 | — | — |
| 2026-06-26 | $13.30 | $13.30 | 1,409,900 | — | — |
| 2026-06-25 | $13.14 | $13.14 | 261,400 | — | — |
| 2026-06-24 | $13.06 | $13.06 | 297,700 | — | — |
| 2026-06-23 | $13.01 | $13.01 | 211,500 | — | — |
| 2026-06-22 | $12.79 | $12.79 | 307,800 | — | — |
| 2026-06-18 | $12.96 | $12.96 | 410,200 | — | — |
| 2026-06-17 | $12.75 | $12.75 | 282,100 | — | — |
| 2026-06-16 | $13.08 | $13.08 | 266,700 | — | — |
| 2026-06-15 | $13.13 | $13.13 | 510,000 | — | — |
| 2026-06-12 | $13.20 | $13.20 | 383,200 | — | — |
| 2026-06-11 | $13.41 | $13.41 | 339,300 | — | — |
| 2026-06-10 | $13.16 | $13.16 | 330,000 | — | — |
| 2026-06-09 | $12.64 | $12.64 | 371,000 | — | — |
| 2026-06-08 | $12.08 | $12.08 | 211,600 | — | — |
| 2026-06-05 | $12.06 | $12.06 | 163,800 | — | — |
| 2026-06-04 | $12.07 | $12.07 | 274,100 | — | — |
| 2026-06-03 | $11.74 | $11.74 | 222,900 | — | — |
| 2026-06-02 | $12.00 | $12.00 | 264,600 | — | — |
| 2026-06-01 | $12.18 | $12.18 | 299,000 | — | — |
| 2026-05-29 | $11.89 | $11.89 | 293,200 | — | — |
| 2026-05-28 | $12.04 | $12.04 | 218,900 | — | — |
| 2026-05-27 | $11.97 | $11.97 | 313,200 | — | — |
| 2026-05-26 | $11.79 | $11.79 | 236,600 | — | — |
| 2026-05-22 | $11.65 | $11.65 | 207,600 | — | — |
| 2026-05-21 | $11.69 | $11.69 | 256,900 | — | — |
| 2026-05-20 | $11.67 | $11.67 | 289,500 | — | — |
| 2026-05-19 | $11.74 | $11.74 | 318,500 | — | — |
| 2026-05-18 | $11.80 | $11.80 | 267,700 | — | — |
| 2026-05-15 | $11.61 | $11.61 | 239,300 | — | — |
| 2026-05-14 | $11.71 | $11.71 | 279,400 | — | — |
| 2026-05-13 | $11.52 | $11.52 | 333,200 | — | — |
| 2026-05-12 | $11.47 | $11.47 | 351,500 | — | — |
| 2026-05-11 | $11.55 | $11.55 | 352,100 | — | — |
| 2026-05-08 | $11.63 | $11.63 | 342,200 | — | — |
| 2026-05-07 | $11.36 | $11.36 | 512,700 | — | — |
| 2026-05-06 | $11.37 | $11.37 | 860,900 | — | — |
| 2026-05-05 | $12.47 | $12.47 | 253,000 | — | — |
| 2026-05-04 | $12.21 | $12.21 | 231,900 | — | — |
| 2026-05-01 | $12.43 | $12.43 | 291,400 | — | — |
| 2026-04-30 | $12.49 | $12.49 | 323,700 | — | — |
| 2026-04-29 | $12.49 | $12.49 | 667,100 | — | — |
| 2026-04-28 | $12.19 | $12.19 | 231,900 | — | — |
| 2026-04-27 | $12.35 | $12.35 | 200,300 | — | — |
| 2026-04-24 | $12.31 | $12.31 | 297,100 | — | — |
| 2026-04-23 | $12.24 | $12.24 | 280,600 | — | — |
| 2026-04-22 | $11.94 | $11.94 | 233,800 | — | — |
| 2026-04-21 | $11.82 | $11.82 | 212,500 | — | — |
| 2026-04-20 | $11.81 | $11.81 | 200,700 | — | — |
| 2026-04-17 | $12.00 | $12.00 | 197,000 | — | — |
| 2026-04-16 | $11.74 | $11.74 | 305,500 | — | — |
| 2026-04-15 | $11.79 | $11.79 | 272,800 | — | — |
| 2026-04-14 | $11.72 | $11.72 | 297,400 | — | — |
| 2026-04-13 | $11.67 | $11.67 | 246,600 | — | — |
| 2026-04-10 | $11.61 | $11.61 | 247,900 | — | — |
| 2026-04-09 | $11.72 | $11.72 | 289,200 | — | — |
| 2026-04-08 | $11.65 | $11.65 | 595,100 | — | — |
| 2026-04-07 | $11.30 | $11.30 | 375,200 | — | — |
| 2026-04-06 | $11.14 | $11.14 | 320,900 | — | — |
| 2026-04-02 | $11.04 | $11.04 | 350,200 | — | — |
| 2026-04-01 | $11.00 | $11.00 | 409,500 | — | — |
| 2026-03-31 | $10.91 | $10.91 | 400,800 | — | — |
| 2026-03-30 | $10.76 | $10.76 | 341,800 | — | — |
| 2026-03-27 | $10.75 | $10.75 | 237,400 | — | — |
| 2026-03-26 | $11.09 | $11.09 | 237,100 | — | — |
| 2026-03-25 | $11.26 | $11.26 | 249,000 | — | — |
| 2026-03-24 | $11.29 | $11.29 | 229,300 | — | — |
| 2026-03-23 | $11.26 | $11.26 | 340,600 | — | — |
| 2026-03-20 | $10.92 | $10.92 | 578,500 | — | — |
| 2026-03-19 | $11.07 | $11.07 | 351,700 | — | — |
| 2026-03-18 | $10.78 | $10.78 | 431,800 | — | — |
| 2026-03-17 | $11.05 | $11.05 | 315,800 | — | — |
| 2026-03-16 | $11.15 | $11.15 | 310,300 | — | — |
| 2026-03-13 | $11.29 | $11.29 | 342,700 | — | — |
| 2026-03-12 | $11.32 | $11.32 | 548,900 | — | — |
| 2026-03-11 | $11.38 | $11.38 | 446,100 | — | — |
| 2026-03-10 | $11.45 | $11.45 | 560,300 | — | — |
| 2026-03-09 | $11.48 | $11.48 | 645,600 | — | — |
| 2026-03-06 | $11.70 | $11.70 | 646,900 | — | — |
| 2026-03-05 | $12.19 | $12.19 | 880,100 | — | — |
| 2026-03-04 | $13.06 | $13.06 | 1,460,600 | — | — |
| 2026-03-03 | $11.07 | $11.07 | 404,400 | — | — |
| 2026-03-02 | $11.08 | $11.08 | 527,700 | — | — |
| 2026-02-27 | $11.36 | $11.36 | 547,000 | — | — |
| 2026-02-26 | $11.11 | $11.11 | 793,300 | — | — |
| 2026-02-25 | $10.96 | $10.96 | 241,900 | — | — |
| 2026-02-24 | $10.86 | $10.86 | 261,700 | — | — |
| 2026-02-23 | $10.95 | $10.95 | 335,500 | — | — |
| 2026-02-20 | $11.40 | $11.40 | 327,800 | — | — |
| 2026-02-19 | $11.30 | $11.30 | 405,100 | — | — |
| 2026-02-18 | $11.21 | $11.21 | 331,600 | — | — |
| 2026-02-17 | $10.93 | $10.93 | 253,000 | — | — |
| 2026-02-13 | $10.83 | $10.83 | 263,800 | — | — |
| 2026-02-12 | $10.81 | $10.81 | 273,900 | — | — |
| 2026-02-11 | $11.10 | $11.10 | 302,300 | — | — |
| 2026-02-10 | $11.33 | $11.33 | 290,400 | — | — |
| 2026-02-09 | $11.26 | $11.26 | 287,000 | — | — |
| 2026-02-06 | $11.28 | $11.28 | 387,800 | — | — |
| 2026-02-05 | $11.17 | $11.17 | 368,500 | — | — |
| 2026-02-04 | $11.24 | $11.24 | 315,800 | — | — |
| 2026-02-03 | $11.09 | $11.09 | 409,000 | — | — |
| 2026-02-02 | $11.40 | $11.40 | 324,900 | — | — |
| 2026-01-30 | $11.31 | $11.31 | 335,900 | — | — |
| 2026-01-29 | $11.29 | $11.29 | 268,500 | — | — |
| 2026-01-28 | $11.13 | $11.13 | 267,500 | — | — |
| 2026-01-27 | $11.20 | $11.20 | 1,239,000 | — | — |
| 2026-01-26 | $11.24 | $11.24 | 173,800 | — | — |
| 2026-01-23 | $11.29 | $11.29 | 242,100 | — | — |
| 2026-01-22 | $11.44 | $11.44 | 353,000 | — | — |
| 2026-01-21 | $11.44 | $11.44 | 401,400 | — | — |
| 2026-01-20 | $11.14 | $11.14 | 327,400 | — | — |
| 2026-01-16 | $11.54 | $11.54 | 277,800 | — | — |
| 2026-01-15 | $11.64 | $11.64 | 313,800 | — | — |
| 2026-01-14 | $11.44 | $11.44 | 308,700 | — | — |
| 2026-01-13 | $11.33 | $11.33 | 259,600 | — | — |
| 2026-01-12 | $11.51 | $11.51 | 331,900 | — | — |
| 2026-01-09 | $11.52 | $11.52 | 354,600 | — | — |
| 2026-01-08 | $11.72 | $11.72 | 385,500 | — | — |
| 2026-01-07 | $11.53 | $11.53 | 529,900 | — | — |
| 2026-01-06 | $11.55 | $11.55 | 398,300 | — | — |
| 2026-01-05 | $11.45 | $11.45 | 388,100 | — | — |
| 2026-01-02 | $11.37 | $11.37 | 547,100 | — | — |