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
- 2018-11-15 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 | — | — | — | $11.84 | 6,626 |
| 2026-09-03 | — | — | — | $11.97 | 13,528 |
| 2026-09-02 | — | — | — | $11.91 | 17,517 |
| 2026-09-01 | — | — | — | $11.95 | 19,844 |
| 2026-08-31 | — | — | — | $11.93 | 19,433 |
| 2026-08-28 | — | — | — | $11.95 | 33,314 |
| 2026-08-27 | $11.90 | $27.75 | 382,800 | $11.97 | 16,784 |
| 2026-08-26 | $11.90 | $27.75 | 449,600 | $12.08 | 12,673 |
| 2026-08-25 | $12.09 | $28.19 | 411,200 | $12.14 | 21,186 |
| 2026-08-24 | $12.12 | $28.26 | 371,300 | $12.09 | 10,542 |
| 2026-08-21 | $12.06 | $28.12 | 363,600 | $12.13 | 14,480 |
| 2026-08-20 | $12.10 | $28.21 | 298,300 | $12.19 | 13,461 |
| 2026-08-19 | $12.08 | $28.17 | 465,500 | $12.09 | 10,215 |
| 2026-08-18 | $12.07 | $28.14 | 368,600 | $12.00 | 9,599 |
| 2026-08-17 | $12.06 | $28.12 | 897,300 | $12.02 | 21,498 |
| 2026-08-14 | $12.55 | $29.26 | 313,900 | $12.65 | 8,099 |
| 2026-08-13 | $12.66 | $29.52 | 466,800 | $12.82 | 18,178 |
| 2026-08-12 | $12.65 | $29.49 | 384,900 | $12.77 | 13,068 |
| 2026-08-11 | $12.84 | $29.94 | 387,500 | $13.06 | 19,694 |
| 2026-08-10 | $12.95 | $30.19 | 287,300 | $12.99 | 12,516 |
| 2026-08-07 | $13.11 | $30.57 | 801,900 | $12.99 | 22,854 |
| 2026-08-06 | $12.94 | $30.17 | 605,100 | $12.75 | 18,841 |
| 2026-08-05 | $12.68 | $29.56 | 239,400 | $12.81 | 8,687 |
| 2026-08-04 | $12.94 | $30.17 | 409,300 | $12.74 | 12,973 |
| 2026-08-03 | $12.70 | $29.61 | 199,000 | $12.50 | 5,453 |
| 2026-07-31 | $12.42 | $28.96 | 326,600 | $12.49 | 13,307 |
| 2026-07-30 | $12.49 | $29.12 | 169,400 | $12.62 | 4,822 |
| 2026-07-29 | $12.66 | $29.52 | 151,500 | $12.84 | 7,335 |
| 2026-07-28 | $12.84 | $29.94 | 171,500 | $12.64 | 5,556 |
| 2026-07-27 | $12.57 | $29.31 | 169,200 | $12.46 | 4,285 |
| 2026-07-24 | $12.36 | $28.82 | 185,600 | $12.49 | 5,318 |
| 2026-07-23 | $12.46 | $29.05 | 241,400 | $12.51 | 16,381 |
| 2026-07-22 | $12.57 | $29.31 | 258,500 | $12.80 | 14,805 |
| 2026-07-21 | $12.82 | $29.89 | 186,500 | $12.77 | 10,096 |
| 2026-07-20 | $12.66 | $29.52 | 364,500 | $12.68 | 10,553 |
| 2026-07-17 | $12.69 | $29.59 | 328,700 | — | — |
| 2026-07-16 | $12.99 | $30.29 | 336,100 | — | — |
| 2026-07-15 | $12.85 | $29.96 | 270,600 | — | — |
| 2026-07-14 | $12.79 | $29.82 | 319,300 | — | — |
| 2026-07-13 | $12.68 | $29.56 | 438,200 | — | — |
| 2026-07-10 | $12.86 | $29.98 | 287,700 | — | — |
| 2026-07-09 | $12.55 | $29.26 | 343,400 | — | — |
| 2026-07-08 | $12.67 | $29.54 | 276,900 | — | — |
| 2026-07-07 | $12.69 | $29.59 | 218,900 | — | — |
| 2026-07-06 | $12.59 | $29.36 | 299,100 | — | — |
| 2026-07-02 | $12.64 | $29.47 | 243,100 | — | — |
| 2026-07-01 | $12.63 | $29.45 | 277,800 | — | — |
| 2026-06-30 | $12.52 | $29.19 | 363,900 | — | — |
| 2026-06-29 | $12.50 | $29.15 | 392,300 | — | — |
| 2026-06-26 | $12.27 | $28.61 | 266,500 | — | — |
| 2026-06-25 | $12.04 | $28.07 | 336,000 | — | — |
| 2026-06-24 | $11.98 | $27.93 | 292,900 | — | — |
| 2026-06-23 | $12.14 | $28.31 | 302,500 | — | — |
| 2026-06-22 | $12.18 | $28.40 | 271,100 | — | — |
| 2026-06-18 | $12.37 | $28.84 | 659,500 | — | — |
| 2026-06-17 | $12.36 | $28.82 | 387,100 | — | — |
| 2026-06-16 | $12.47 | $29.08 | 416,300 | — | — |
| 2026-06-15 | $12.37 | $28.84 | 455,900 | — | — |
| 2026-06-12 | $12.90 | $29.10 | 354,500 | — | — |
| 2026-06-11 | $12.89 | $29.08 | 384,700 | — | — |
| 2026-06-10 | $12.93 | $29.17 | 463,900 | — | — |
| 2026-06-09 | $12.82 | $28.92 | 409,700 | — | — |
| 2026-06-08 | $12.85 | $28.99 | 296,900 | — | — |
| 2026-06-05 | $12.79 | $28.85 | 312,800 | — | — |
| 2026-06-04 | $13.23 | $29.84 | 315,000 | — | — |
| 2026-06-03 | $12.77 | $28.81 | 581,200 | — | — |
| 2026-06-02 | $13.35 | $30.11 | 353,200 | — | — |
| 2026-06-01 | $13.33 | $30.07 | 768,700 | — | — |
| 2026-05-29 | $13.31 | $30.02 | 383,000 | — | — |
| 2026-05-28 | $13.32 | $30.05 | 431,300 | — | — |
| 2026-05-27 | $13.40 | $30.23 | 255,500 | — | — |
| 2026-05-26 | $13.35 | $30.11 | 221,200 | — | — |
| 2026-05-22 | $13.21 | $29.80 | 359,800 | — | — |
| 2026-05-21 | $13.30 | $30.00 | 203,400 | — | — |
| 2026-05-20 | $13.24 | $29.87 | 303,600 | — | — |
| 2026-05-19 | $13.11 | $29.57 | 275,500 | — | — |
| 2026-05-18 | $13.14 | $29.64 | 247,200 | — | — |
| 2026-05-15 | $13.36 | $30.14 | 273,800 | — | — |
| 2026-05-14 | $13.42 | $30.27 | 243,900 | — | — |
| 2026-05-13 | $13.42 | $30.27 | 296,800 | — | — |
| 2026-05-12 | $13.50 | $30.45 | 381,400 | — | — |
| 2026-05-11 | $13.30 | $30.00 | 318,400 | — | — |
| 2026-05-08 | $13.66 | $30.81 | 309,400 | — | — |
| 2026-05-07 | $13.81 | $31.15 | 441,500 | — | — |
| 2026-05-06 | $13.95 | $31.47 | 352,500 | — | — |
| 2026-05-05 | $14.06 | $31.72 | 459,900 | — | — |
| 2026-05-04 | $14.15 | $31.92 | 590,900 | — | — |
| 2026-05-01 | $13.94 | $31.44 | 465,100 | — | — |
| 2026-04-30 | $13.74 | $30.99 | 307,100 | — | — |
| 2026-04-29 | $13.35 | $30.11 | 243,100 | — | — |
| 2026-04-28 | $13.38 | $30.18 | 239,800 | — | — |
| 2026-04-27 | $13.22 | $29.82 | 281,100 | — | — |
| 2026-04-24 | $13.13 | $29.62 | 270,100 | — | — |
| 2026-04-23 | $13.12 | $29.59 | 196,600 | — | — |
| 2026-04-22 | $13.37 | $30.16 | 233,200 | — | — |
| 2026-04-21 | $13.30 | $30.00 | 415,600 | — | — |
| 2026-04-20 | $13.57 | $30.61 | 840,600 | — | — |
| 2026-04-17 | $13.54 | $30.54 | 398,300 | — | — |
| 2026-04-16 | $13.24 | $29.87 | 307,500 | — | — |
| 2026-04-15 | $13.30 | $30.00 | 401,900 | — | — |
| 2026-04-14 | $13.01 | $29.35 | 351,200 | — | — |
| 2026-04-13 | $12.70 | $28.65 | 337,600 | — | — |
| 2026-04-10 | $12.61 | $28.44 | 328,500 | — | — |
| 2026-04-09 | $12.50 | $28.20 | 403,700 | — | — |
| 2026-04-08 | $12.61 | $28.44 | 564,100 | — | — |
| 2026-04-07 | $12.49 | $28.17 | 584,600 | — | — |
| 2026-04-06 | $12.58 | $28.38 | 590,900 | — | — |
| 2026-04-02 | $12.58 | $28.38 | 548,600 | — | — |
| 2026-04-01 | $12.30 | $27.75 | 599,400 | — | — |
| 2026-03-31 | $12.40 | $27.97 | 435,300 | — | — |
| 2026-03-30 | $12.24 | $27.61 | 511,600 | — | — |
| 2026-03-27 | $12.04 | $27.16 | 612,100 | — | — |
| 2026-03-26 | $12.25 | $27.63 | 317,200 | — | — |
| 2026-03-25 | $12.41 | $27.99 | 485,600 | — | — |
| 2026-03-24 | $12.23 | $27.59 | 266,000 | — | — |
| 2026-03-23 | $12.47 | $28.13 | 456,300 | — | — |
| 2026-03-20 | $12.12 | $27.34 | 818,400 | — | — |
| 2026-03-19 | $12.30 | $27.75 | 381,400 | — | — |
| 2026-03-18 | $12.27 | $27.68 | 527,000 | — | — |
| 2026-03-17 | $12.31 | $27.77 | 589,900 | — | — |
| 2026-03-16 | $11.98 | $27.02 | 676,600 | — | — |
| 2026-03-13 | $12.33 | $26.87 | 963,600 | — | — |
| 2026-03-12 | $12.42 | $27.06 | 946,800 | — | — |
| 2026-03-11 | $12.54 | $27.32 | 630,400 | — | — |
| 2026-03-10 | $12.46 | $27.15 | 540,800 | — | — |
| 2026-03-09 | $12.52 | $27.28 | 640,100 | — | — |
| 2026-03-06 | $12.66 | $27.58 | 362,900 | — | — |
| 2026-03-05 | $12.91 | $28.13 | 354,300 | — | — |
| 2026-03-04 | $12.75 | $27.78 | 364,300 | — | — |
| 2026-03-03 | $12.56 | $27.37 | 605,600 | — | — |
| 2026-03-02 | $12.87 | $28.04 | 718,000 | — | — |
| 2026-02-27 | $12.91 | $28.13 | 922,300 | — | — |
| 2026-02-26 | $12.75 | $27.78 | 1,778,500 | — | — |
| 2026-02-25 | $13.27 | $28.91 | 621,800 | — | — |
| 2026-02-24 | $13.14 | $28.63 | 1,012,700 | — | — |
| 2026-02-23 | $12.83 | $27.95 | 880,900 | — | — |
| 2026-02-20 | $13.50 | $29.41 | 854,900 | — | — |
| 2026-02-19 | $13.50 | $29.41 | 456,000 | — | — |
| 2026-02-18 | $13.69 | $29.83 | 421,400 | — | — |
| 2026-02-17 | $13.47 | $29.35 | 402,400 | — | — |
| 2026-02-13 | $13.56 | $29.55 | 571,100 | — | — |
| 2026-02-12 | $13.47 | $29.35 | 482,500 | — | — |
| 2026-02-11 | $13.59 | $29.61 | 525,800 | — | — |
| 2026-02-10 | $13.80 | $30.07 | 582,000 | — | — |
| 2026-02-09 | $13.49 | $29.39 | 728,700 | — | — |
| 2026-02-06 | $13.11 | $28.56 | 575,600 | — | — |
| 2026-02-05 | $13.11 | $28.56 | 997,000 | — | — |
| 2026-02-04 | $13.12 | $28.59 | 929,200 | — | — |
| 2026-02-03 | $12.61 | $27.48 | 778,700 | — | — |
| 2026-02-02 | $12.89 | $28.09 | 542,100 | — | — |
| 2026-01-30 | $13.17 | $28.70 | 449,400 | — | — |
| 2026-01-29 | $13.19 | $28.74 | 404,000 | — | — |
| 2026-01-28 | $13.17 | $28.70 | 303,800 | — | — |
| 2026-01-27 | $13.42 | $29.24 | 327,200 | — | — |
| 2026-01-26 | $13.39 | $29.18 | 605,100 | — | — |
| 2026-01-23 | $13.64 | $29.72 | 265,400 | — | — |
| 2026-01-22 | $13.71 | $29.87 | 260,600 | — | — |
| 2026-01-21 | $13.73 | $29.92 | 377,200 | — | — |
| 2026-01-20 | $13.53 | $29.48 | 400,800 | — | — |
| 2026-01-16 | $13.75 | $29.96 | 284,900 | — | — |
| 2026-01-15 | $14.03 | $30.57 | 369,100 | — | — |
| 2026-01-14 | $13.82 | $30.11 | 358,600 | — | — |
| 2026-01-13 | $13.64 | $29.72 | 443,700 | — | — |
| 2026-01-12 | $13.90 | $30.29 | 295,700 | — | — |
| 2026-01-09 | $13.99 | $30.48 | 309,100 | — | — |
| 2026-01-08 | $13.95 | $30.40 | 454,800 | — | — |
| 2026-01-07 | $13.54 | $29.50 | 419,700 | — | — |
| 2026-01-06 | $14.02 | $30.55 | 257,300 | — | — |
| 2026-01-05 | $14.23 | $31.01 | 354,300 | — | — |
| 2026-01-02 | $13.96 | $30.42 | 382,600 | — | — |