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
- 2020-10-02 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 | — | — | — | $12.61 | 25,695 |
| 2026-09-03 | — | — | — | $12.80 | 27,360 |
| 2026-09-02 | — | — | — | $12.77 | 24,378 |
| 2026-09-01 | — | — | — | $12.80 | 18,734 |
| 2026-08-31 | — | — | — | $12.65 | 24,356 |
| 2026-08-28 | — | — | — | $12.60 | 18,965 |
| 2026-08-27 | $12.52 | $12.52 | 767,900 | $12.79 | 39,293 |
| 2026-08-26 | $12.95 | $12.95 | 466,200 | $12.97 | 20,237 |
| 2026-08-25 | $13.03 | $13.03 | 490,100 | $13.13 | 22,711 |
| 2026-08-24 | $13.13 | $13.13 | 538,500 | $13.40 | 31,200 |
| 2026-08-21 | $13.29 | $13.29 | 409,000 | $13.24 | 18,714 |
| 2026-08-20 | $13.24 | $13.24 | 352,200 | $13.05 | 17,449 |
| 2026-08-19 | $13.22 | $13.22 | 452,000 | $13.28 | 10,999 |
| 2026-08-18 | $13.07 | $13.07 | 402,600 | $13.05 | 16,983 |
| 2026-08-17 | $12.95 | $12.95 | 389,400 | $12.95 | 26,237 |
| 2026-08-14 | $13.06 | $13.06 | 339,500 | $13.07 | 22,577 |
| 2026-08-13 | $13.03 | $13.03 | 338,300 | $12.93 | 23,850 |
| 2026-08-12 | $12.74 | $12.74 | 745,400 | $12.82 | 43,479 |
| 2026-08-11 | $12.90 | $12.90 | 668,500 | $13.11 | 37,457 |
| 2026-08-10 | $13.15 | $13.15 | 894,700 | $13.22 | 56,636 |
| 2026-08-07 | $13.20 | $13.20 | 1,340,600 | $12.88 | 73,036 |
| 2026-08-06 | $12.56 | $12.56 | 785,500 | $12.34 | 57,161 |
| 2026-08-05 | $12.15 | $12.15 | 2,488,000 | $12.81 | 138,681 |
| 2026-08-04 | $12.75 | $12.75 | 572,400 | $12.74 | 39,121 |
| 2026-08-03 | $12.83 | $12.83 | 634,400 | $12.77 | 47,968 |
| 2026-07-31 | $12.61 | $12.61 | 476,300 | $12.70 | 36,803 |
| 2026-07-30 | $12.75 | $12.75 | 525,500 | $12.63 | 28,335 |
| 2026-07-29 | $12.87 | $12.87 | 714,200 | $12.92 | 57,605 |
| 2026-07-28 | $12.85 | $12.85 | 521,100 | $13.09 | 40,825 |
| 2026-07-27 | $12.70 | $12.70 | 562,000 | $12.53 | 40,170 |
| 2026-07-24 | $12.42 | $12.42 | 698,200 | $12.30 | 49,565 |
| 2026-07-23 | $12.22 | $12.22 | 865,900 | $12.40 | 59,495 |
| 2026-07-22 | $12.65 | $12.65 | 623,500 | $12.88 | 39,925 |
| 2026-07-21 | $12.63 | $12.63 | 880,000 | $12.94 | 65,916 |
| 2026-07-20 | $13.04 | $13.04 | 713,100 | $13.44 | 54,689 |
| 2026-07-17 | $13.59 | $13.59 | 764,200 | — | — |
| 2026-07-16 | $13.70 | $13.70 | 954,600 | — | — |
| 2026-07-15 | $13.25 | $13.25 | 1,118,700 | — | — |
| 2026-07-14 | $13.36 | $13.36 | 1,072,100 | — | — |
| 2026-07-13 | $13.27 | $13.27 | 983,900 | — | — |
| 2026-07-10 | $13.33 | $13.33 | 1,064,600 | — | — |
| 2026-07-09 | $13.35 | $13.35 | 2,070,200 | — | — |
| 2026-07-08 | $13.50 | $13.50 | 1,965,700 | — | — |
| 2026-07-07 | $13.45 | $13.45 | 1,779,100 | — | — |
| 2026-07-06 | $13.29 | $13.29 | 1,915,000 | — | — |
| 2026-07-02 | $12.49 | $12.49 | 1,186,400 | — | — |
| 2026-07-01 | $12.44 | $12.44 | 1,188,900 | — | — |
| 2026-06-30 | $11.79 | $11.79 | 1,512,900 | — | — |
| 2026-06-29 | $12.06 | $12.06 | 1,221,300 | — | — |
| 2026-06-26 | $12.26 | $12.26 | 2,196,600 | — | — |
| 2026-06-25 | $11.85 | $11.85 | 1,460,600 | — | — |
| 2026-06-24 | $12.18 | $12.18 | 1,685,000 | — | — |
| 2026-06-23 | $11.71 | $11.71 | 1,497,200 | — | — |
| 2026-06-22 | $11.39 | $11.39 | 1,994,400 | — | — |
| 2026-06-18 | $11.49 | $11.49 | 2,349,000 | — | — |
| 2026-06-17 | $11.07 | $11.07 | 1,926,900 | — | — |
| 2026-06-16 | $11.58 | $11.58 | 1,618,000 | — | — |
| 2026-06-15 | $11.18 | $11.18 | 2,189,600 | — | — |
| 2026-06-12 | $11.20 | $11.20 | 1,763,200 | — | — |
| 2026-06-11 | $11.13 | $11.13 | 2,815,300 | — | — |
| 2026-06-10 | $11.24 | $11.24 | 2,626,900 | — | — |
| 2026-06-09 | $10.87 | $10.87 | 5,108,200 | — | — |
| 2026-06-08 | $10.11 | $10.11 | 2,041,000 | — | — |
| 2026-06-05 | $10.22 | $10.22 | 1,970,400 | — | — |
| 2026-06-04 | $10.62 | $10.62 | 1,177,800 | — | — |
| 2026-06-03 | $11.08 | $11.08 | 1,097,000 | — | — |
| 2026-06-02 | $10.78 | $10.78 | 1,703,400 | — | — |
| 2026-06-01 | $10.89 | $10.89 | 1,656,500 | — | — |
| 2026-05-29 | $11.14 | $11.14 | 2,322,600 | — | — |
| 2026-05-28 | $11.25 | $11.25 | 1,181,900 | — | — |
| 2026-05-27 | $11.44 | $11.44 | 1,922,200 | — | — |
| 2026-05-26 | $11.65 | $11.65 | 753,700 | — | — |
| 2026-05-22 | $11.92 | $11.92 | 734,700 | — | — |
| 2026-05-21 | $11.94 | $11.94 | 1,004,300 | — | — |
| 2026-05-20 | $12.33 | $12.33 | 981,800 | — | — |
| 2026-05-19 | $12.23 | $12.23 | 824,100 | — | — |
| 2026-05-18 | $12.29 | $12.29 | 1,142,500 | — | — |
| 2026-05-15 | $11.95 | $11.95 | 809,100 | — | — |
| 2026-05-14 | $12.36 | $12.36 | 559,200 | — | — |
| 2026-05-13 | $12.46 | $12.46 | 690,400 | — | — |
| 2026-05-12 | $12.63 | $12.63 | 853,900 | — | — |
| 2026-05-11 | $12.72 | $12.72 | 980,400 | — | — |
| 2026-05-08 | $13.08 | $13.08 | 851,500 | — | — |
| 2026-05-07 | $13.30 | $13.30 | 916,700 | — | — |
| 2026-05-06 | $13.61 | $13.61 | 887,000 | — | — |
| 2026-05-05 | $13.66 | $13.66 | 1,025,900 | — | — |
| 2026-05-04 | $13.33 | $13.33 | 1,098,200 | — | — |
| 2026-05-01 | $13.81 | $13.81 | 777,000 | — | — |
| 2026-04-30 | $13.86 | $13.86 | 1,007,900 | — | — |
| 2026-04-29 | $13.75 | $13.75 | 1,721,900 | — | — |
| 2026-04-28 | $13.73 | $13.73 | 1,610,300 | — | — |
| 2026-04-27 | $14.26 | $14.26 | 1,333,700 | — | — |
| 2026-04-24 | $13.83 | $13.83 | 928,500 | — | — |
| 2026-04-23 | $13.73 | $13.73 | 843,200 | — | — |
| 2026-04-22 | $13.66 | $13.66 | 830,700 | — | — |
| 2026-04-21 | $13.22 | $13.22 | 1,505,600 | — | — |
| 2026-04-20 | $13.42 | $13.42 | 1,870,600 | — | — |
| 2026-04-17 | $14.29 | $14.29 | 1,184,200 | — | — |
| 2026-04-16 | $13.78 | $13.78 | 1,252,300 | — | — |
| 2026-04-15 | $13.75 | $13.75 | 1,004,400 | — | — |
| 2026-04-14 | $14.85 | $14.85 | 969,200 | — | — |
| 2026-04-13 | $14.72 | $14.72 | 826,700 | — | — |
| 2026-04-10 | $14.81 | $14.81 | 670,000 | — | — |
| 2026-04-09 | $14.70 | $14.70 | 1,122,100 | — | — |
| 2026-04-08 | $15.34 | $15.34 | 1,042,700 | — | — |
| 2026-04-07 | $15.03 | $15.03 | 1,115,900 | — | — |
| 2026-04-06 | $14.44 | $14.44 | 675,000 | — | — |
| 2026-04-02 | $14.44 | $14.44 | 907,000 | — | — |
| 2026-04-01 | $13.87 | $13.87 | 593,200 | — | — |
| 2026-03-31 | $13.76 | $13.76 | 544,900 | — | — |
| 2026-03-30 | $13.70 | $13.70 | 636,900 | — | — |
| 2026-03-27 | $13.94 | $13.94 | 1,125,500 | — | — |
| 2026-03-26 | $13.60 | $13.60 | 835,500 | — | — |
| 2026-03-25 | $13.29 | $13.29 | 744,100 | — | — |
| 2026-03-24 | $12.99 | $12.99 | 708,400 | — | — |
| 2026-03-23 | $12.66 | $12.66 | 797,000 | — | — |
| 2026-03-20 | $12.22 | $12.22 | 968,700 | — | — |
| 2026-03-19 | $12.54 | $12.54 | 1,205,800 | — | — |
| 2026-03-18 | $12.49 | $12.49 | 1,618,800 | — | — |
| 2026-03-17 | $12.16 | $12.16 | 1,125,200 | — | — |
| 2026-03-16 | $11.82 | $11.82 | 1,144,900 | — | — |
| 2026-03-13 | $12.15 | $12.15 | 2,717,000 | — | — |
| 2026-03-12 | $13.23 | $13.23 | 512,800 | — | — |
| 2026-03-11 | $13.32 | $13.32 | 610,500 | — | — |
| 2026-03-10 | $13.45 | $13.45 | 554,000 | — | — |
| 2026-03-09 | $13.72 | $13.72 | 679,900 | — | — |
| 2026-03-06 | $13.79 | $13.79 | 411,300 | — | — |
| 2026-03-05 | $13.81 | $13.81 | 707,600 | — | — |
| 2026-03-04 | $14.30 | $14.30 | 392,400 | — | — |
| 2026-03-03 | $14.17 | $14.17 | 534,900 | — | — |
| 2026-03-02 | $14.26 | $14.26 | 547,900 | — | — |
| 2026-02-27 | $14.19 | $14.19 | 460,100 | — | — |
| 2026-02-26 | $14.10 | $14.10 | 423,400 | — | — |
| 2026-02-25 | $14.44 | $14.44 | 529,500 | — | — |
| 2026-02-24 | $14.46 | $14.46 | 288,600 | — | — |
| 2026-02-23 | $14.24 | $14.24 | 482,600 | — | — |
| 2026-02-20 | $14.52 | $14.52 | 409,300 | — | — |
| 2026-02-19 | $14.80 | $14.80 | 824,200 | — | — |
| 2026-02-18 | $14.76 | $14.76 | 803,800 | — | — |
| 2026-02-17 | $14.43 | $14.43 | 427,300 | — | — |
| 2026-02-13 | $14.37 | $14.37 | 622,200 | — | — |
| 2026-02-12 | $13.93 | $13.93 | 444,000 | — | — |
| 2026-02-11 | $13.66 | $13.66 | 434,600 | — | — |
| 2026-02-10 | $13.71 | $13.71 | 409,200 | — | — |
| 2026-02-09 | $13.65 | $13.65 | 467,600 | — | — |
| 2026-02-06 | $14.03 | $14.03 | 607,900 | — | — |
| 2026-02-05 | $13.89 | $13.89 | 813,000 | — | — |
| 2026-02-04 | $13.67 | $13.67 | 1,154,300 | — | — |
| 2026-02-03 | $13.52 | $13.52 | 1,053,700 | — | — |
| 2026-02-02 | $13.43 | $13.43 | 532,600 | — | — |
| 2026-01-30 | $13.46 | $13.46 | 494,500 | — | — |
| 2026-01-29 | $13.29 | $13.29 | 608,100 | — | — |
| 2026-01-28 | $13.31 | $13.31 | 588,800 | — | — |
| 2026-01-27 | $13.46 | $13.46 | 763,600 | — | — |
| 2026-01-26 | $13.57 | $13.57 | 1,010,900 | — | — |
| 2026-01-23 | $13.46 | $13.46 | 1,322,000 | — | — |
| 2026-01-22 | $13.46 | $13.46 | 2,865,200 | — | — |
| 2026-01-21 | $13.12 | $13.12 | 1,800,100 | — | — |
| 2026-01-20 | $12.55 | $12.55 | 1,217,300 | — | — |
| 2026-01-16 | $12.44 | $12.44 | 2,025,500 | — | — |
| 2026-01-15 | $12.29 | $12.29 | 4,196,500 | — | — |
| 2026-01-14 | $12.70 | $12.70 | 372,600 | — | — |
| 2026-01-13 | $12.56 | $12.56 | 245,400 | — | — |
| 2026-01-12 | $12.51 | $12.51 | 494,300 | — | — |
| 2026-01-09 | $12.21 | $12.21 | 368,500 | — | — |
| 2026-01-08 | $12.08 | $12.08 | 480,000 | — | — |
| 2026-01-07 | $11.79 | $11.79 | 349,900 | — | — |
| 2026-01-06 | $11.66 | $11.66 | 438,200 | — | — |
| 2026-01-05 | $11.59 | $11.59 | 450,500 | — | — |
| 2026-01-02 | $11.58 | $11.58 | 428,600 | — | — |