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
- 2015-07-23 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 | — | — | — | $12.25 | 10,111 |
| 2026-09-03 | — | — | — | $12.24 | 6,619 |
| 2026-09-02 | — | — | — | $11.94 | 4,751 |
| 2026-09-01 | — | — | — | $11.95 | 11,748 |
| 2026-08-31 | — | — | — | $11.96 | 13,147 |
| 2026-08-28 | — | — | — | $12.17 | 6,544 |
| 2026-08-27 | $12.23 | $12.31 | 344,800 | $12.47 | 12,209 |
| 2026-08-26 | $12.51 | $12.59 | 410,700 | $12.59 | 12,669 |
| 2026-08-25 | $12.61 | $12.69 | 359,800 | $12.33 | 16,217 |
| 2026-08-24 | $12.41 | $12.49 | 236,300 | $12.18 | 5,586 |
| 2026-08-21 | $12.06 | $12.14 | 132,900 | $12.20 | 8,755 |
| 2026-08-20 | $12.03 | $12.11 | 216,100 | $11.85 | 6,703 |
| 2026-08-19 | $11.96 | $12.04 | 206,600 | $12.33 | 12,243 |
| 2026-08-18 | $11.95 | $12.03 | 175,800 | $12.05 | 10,833 |
| 2026-08-17 | $11.87 | $11.95 | 169,600 | $12.10 | 6,001 |
| 2026-08-14 | $12.14 | $12.22 | 141,700 | $12.18 | 7,561 |
| 2026-08-13 | $12.24 | $12.32 | 159,100 | $12.24 | 6,286 |
| 2026-08-12 | $12.05 | $12.13 | 217,700 | $12.58 | 8,659 |
| 2026-08-11 | $12.57 | $12.65 | 184,800 | $12.94 | 8,801 |
| 2026-08-10 | $12.82 | $12.90 | 169,500 | $12.66 | 4,944 |
| 2026-08-07 | $12.80 | $12.88 | 90,700 | $12.63 | 3,639 |
| 2026-08-06 | $12.64 | $12.72 | 161,900 | $12.66 | 7,605 |
| 2026-08-05 | $12.68 | $12.76 | 150,700 | $12.72 | 8,885 |
| 2026-08-04 | $12.89 | $12.97 | 214,800 | $13.01 | 6,894 |
| 2026-08-03 | $12.90 | $12.98 | 195,000 | $12.70 | 7,738 |
| 2026-07-31 | $12.44 | $12.52 | 143,500 | $12.36 | 4,261 |
| 2026-07-30 | $12.42 | $12.50 | 125,200 | $12.61 | 4,605 |
| 2026-07-29 | $12.56 | $12.64 | 228,900 | $13.06 | 6,491 |
| 2026-07-28 | $13.03 | $13.11 | 243,100 | $12.98 | 5,273 |
| 2026-07-27 | $12.84 | $12.92 | 368,200 | $12.31 | 21,032 |
| 2026-07-24 | $11.88 | $11.96 | 244,000 | $11.81 | 9,670 |
| 2026-07-23 | $11.83 | $11.90 | 339,800 | $11.65 | 10,813 |
| 2026-07-22 | $11.90 | $11.98 | 396,500 | $12.35 | 12,876 |
| 2026-07-21 | $12.35 | $12.43 | 505,800 | $12.57 | 16,991 |
| 2026-07-20 | $12.60 | $12.68 | 275,100 | $12.69 | 11,565 |
| 2026-07-17 | $12.60 | $12.68 | 294,800 | — | — |
| 2026-07-16 | $12.52 | $12.60 | 321,000 | — | — |
| 2026-07-15 | $12.71 | $12.71 | 352,300 | — | — |
| 2026-07-14 | $12.39 | $12.39 | 730,000 | — | — |
| 2026-07-13 | $12.53 | $12.53 | 496,600 | — | — |
| 2026-07-10 | $12.91 | $12.91 | 822,400 | — | — |
| 2026-07-09 | $11.42 | $11.42 | 350,800 | — | — |
| 2026-07-08 | $11.65 | $11.65 | 355,600 | — | — |
| 2026-07-07 | $11.37 | $11.37 | 507,500 | — | — |
| 2026-07-06 | $11.47 | $11.47 | 603,500 | — | — |
| 2026-07-02 | $12.19 | $12.19 | 362,800 | — | — |
| 2026-07-01 | $13.20 | $13.20 | 305,400 | — | — |
| 2026-06-30 | $12.56 | $12.56 | 462,400 | — | — |
| 2026-06-29 | $13.56 | $13.56 | 414,700 | — | — |
| 2026-06-26 | $13.74 | $13.74 | 1,376,900 | — | — |
| 2026-06-25 | $13.43 | $13.43 | 766,400 | — | — |
| 2026-06-24 | $11.18 | $11.18 | 165,600 | — | — |
| 2026-06-23 | $10.70 | $10.70 | 421,300 | — | — |
| 2026-06-22 | $10.73 | $10.73 | 170,100 | — | — |
| 2026-06-18 | $11.01 | $11.01 | 259,800 | — | — |
| 2026-06-17 | $10.61 | $10.61 | 199,200 | — | — |
| 2026-06-16 | $11.10 | $11.10 | 302,900 | — | — |
| 2026-06-15 | $11.35 | $11.35 | 599,400 | — | — |
| 2026-06-12 | $11.12 | $11.12 | 634,400 | — | — |
| 2026-06-11 | $11.67 | $11.67 | 610,800 | — | — |
| 2026-06-10 | $10.82 | $10.82 | 433,600 | — | — |
| 2026-06-09 | $10.63 | $10.63 | 235,600 | — | — |
| 2026-06-08 | $10.69 | $10.69 | 174,200 | — | — |
| 2026-06-05 | $10.37 | $10.37 | 162,900 | — | — |
| 2026-06-04 | $10.57 | $10.57 | 194,700 | — | — |
| 2026-06-03 | $10.28 | $10.28 | 161,800 | — | — |
| 2026-06-02 | $10.86 | $10.86 | 235,200 | — | — |
| 2026-06-01 | $10.72 | $10.72 | 333,000 | — | — |
| 2026-05-29 | $10.36 | $10.36 | 327,400 | — | — |
| 2026-05-28 | $10.30 | $10.30 | 256,800 | — | — |
| 2026-05-27 | $10.05 | $10.05 | 287,200 | — | — |
| 2026-05-26 | $9.75 | $9.75 | 297,100 | — | — |
| 2026-05-22 | $9.53 | $9.53 | 237,900 | — | — |
| 2026-05-21 | $8.96 | $8.96 | 236,500 | — | — |
| 2026-05-20 | $9.00 | $9.00 | 249,500 | — | — |
| 2026-05-19 | $9.01 | $9.01 | 239,000 | — | — |
| 2026-05-18 | $8.93 | $8.93 | 251,500 | — | — |
| 2026-05-15 | $8.97 | $8.97 | 265,400 | — | — |
| 2026-05-14 | $9.35 | $9.35 | 262,900 | — | — |
| 2026-05-13 | $9.41 | $9.41 | 420,500 | — | — |
| 2026-05-12 | $10.35 | $10.35 | 367,700 | — | — |
| 2026-05-11 | $10.41 | $10.41 | 158,700 | — | — |
| 2026-05-08 | $10.52 | $10.52 | 239,200 | — | — |
| 2026-05-07 | $10.69 | $10.69 | 285,900 | — | — |
| 2026-05-06 | $10.45 | $10.45 | 256,200 | — | — |
| 2026-05-05 | $10.18 | $10.18 | 279,700 | — | — |
| 2026-05-04 | $10.04 | $10.04 | 134,800 | — | — |
| 2026-05-01 | $10.27 | $10.27 | 282,300 | — | — |
| 2026-04-30 | $9.86 | $9.86 | 217,900 | — | — |
| 2026-04-29 | $9.75 | $9.75 | 211,200 | — | — |
| 2026-04-28 | $10.07 | $10.07 | 195,600 | — | — |
| 2026-04-27 | $10.57 | $10.57 | 165,200 | — | — |
| 2026-04-24 | $10.84 | $10.84 | 144,900 | — | — |
| 2026-04-23 | $10.85 | $10.85 | 165,100 | — | — |
| 2026-04-22 | $11.20 | $11.20 | 183,900 | — | — |
| 2026-04-21 | $11.06 | $11.06 | 204,300 | — | — |
| 2026-04-20 | $10.97 | $10.97 | 336,900 | — | — |
| 2026-04-17 | $11.09 | $11.09 | 348,100 | — | — |
| 2026-04-16 | $10.36 | $10.36 | 349,300 | — | — |
| 2026-04-15 | $10.18 | $10.18 | 170,000 | — | — |
| 2026-04-14 | $10.15 | $10.15 | 237,900 | — | — |
| 2026-04-13 | $10.03 | $10.03 | 194,200 | — | — |
| 2026-04-10 | $9.76 | $9.76 | 154,200 | — | — |
| 2026-04-09 | $9.76 | $9.76 | 120,500 | — | — |
| 2026-04-08 | $9.77 | $9.77 | 214,300 | — | — |
| 2026-04-07 | $9.67 | $9.67 | 192,300 | — | — |
| 2026-04-06 | $9.59 | $9.59 | 172,900 | — | — |
| 2026-04-02 | $9.00 | $9.00 | 194,800 | — | — |
| 2026-04-01 | $8.82 | $8.82 | 155,800 | — | — |
| 2026-03-31 | $8.83 | $8.83 | 136,500 | — | — |
| 2026-03-30 | $8.62 | $8.62 | 255,600 | — | — |
| 2026-03-27 | $8.72 | $8.72 | 109,300 | — | — |
| 2026-03-26 | $9.11 | $9.11 | 173,700 | — | — |
| 2026-03-25 | $9.17 | $9.17 | 191,500 | — | — |
| 2026-03-24 | $9.12 | $9.12 | 211,200 | — | — |
| 2026-03-23 | $9.03 | $9.03 | 226,900 | — | — |
| 2026-03-20 | $8.84 | $8.84 | 293,200 | — | — |
| 2026-03-19 | $9.08 | $9.08 | 234,600 | — | — |
| 2026-03-18 | $9.03 | $9.03 | 237,600 | — | — |
| 2026-03-17 | $9.16 | $9.16 | 378,200 | — | — |
| 2026-03-16 | $8.97 | $8.97 | 285,500 | — | — |
| 2026-03-13 | $8.49 | $8.49 | 247,700 | — | — |
| 2026-03-12 | $8.05 | $8.05 | 290,900 | — | — |
| 2026-03-11 | $8.38 | $8.38 | 781,400 | — | — |
| 2026-03-10 | $8.36 | $8.36 | 163,300 | — | — |
| 2026-03-09 | $8.49 | $8.49 | 157,800 | — | — |
| 2026-03-06 | $8.36 | $8.36 | 223,400 | — | — |
| 2026-03-05 | $8.63 | $8.63 | 233,100 | — | — |
| 2026-03-04 | $8.90 | $8.90 | 319,400 | — | — |
| 2026-03-03 | $8.55 | $8.55 | 159,300 | — | — |
| 2026-03-02 | $8.51 | $8.51 | 264,700 | — | — |
| 2026-02-27 | $8.65 | $8.65 | 362,500 | — | — |
| 2026-02-26 | $8.76 | $8.76 | 385,200 | — | — |
| 2026-02-25 | $8.34 | $8.34 | 285,200 | — | — |
| 2026-02-24 | $8.19 | $8.19 | 151,600 | — | — |
| 2026-02-23 | $8.10 | $8.10 | 161,600 | — | — |
| 2026-02-20 | $8.28 | $8.28 | 196,000 | — | — |
| 2026-02-19 | $8.28 | $8.28 | 261,700 | — | — |
| 2026-02-18 | $8.01 | $8.01 | 366,300 | — | — |
| 2026-02-17 | $7.72 | $7.72 | 290,200 | — | — |
| 2026-02-13 | $7.70 | $7.70 | 393,300 | — | — |
| 2026-02-12 | $7.35 | $7.35 | 347,300 | — | — |
| 2026-02-11 | $8.14 | $8.14 | 260,600 | — | — |
| 2026-02-10 | $8.63 | $8.63 | 222,800 | — | — |
| 2026-02-09 | $8.68 | $8.68 | 333,700 | — | — |
| 2026-02-06 | $8.96 | $8.96 | 248,900 | — | — |
| 2026-02-05 | $8.55 | $8.55 | 352,200 | — | — |
| 2026-02-04 | $9.03 | $9.03 | 208,500 | — | — |
| 2026-02-03 | $9.18 | $9.18 | 280,800 | — | — |
| 2026-02-02 | $9.38 | $9.38 | 360,600 | — | — |
| 2026-01-30 | $8.95 | $8.95 | 214,800 | — | — |
| 2026-01-29 | $9.01 | $9.01 | 211,300 | — | — |
| 2026-01-28 | $8.96 | $8.96 | 213,800 | — | — |
| 2026-01-27 | $9.12 | $9.12 | 283,700 | — | — |
| 2026-01-26 | $8.94 | $8.94 | 203,900 | — | — |
| 2026-01-23 | $9.15 | $9.15 | 256,600 | — | — |
| 2026-01-22 | $9.43 | $9.43 | 712,000 | — | — |
| 2026-01-21 | $9.02 | $9.02 | 433,600 | — | — |
| 2026-01-20 | $8.71 | $8.71 | 511,800 | — | — |
| 2026-01-16 | $8.75 | $8.75 | 263,100 | — | — |
| 2026-01-15 | $8.94 | $8.94 | 570,000 | — | — |
| 2026-01-14 | $8.85 | $8.85 | 273,500 | — | — |
| 2026-01-13 | $8.94 | $8.94 | 290,500 | — | — |
| 2026-01-12 | $8.71 | $8.71 | 318,300 | — | — |
| 2026-01-09 | $8.32 | $8.32 | 254,600 | — | — |
| 2026-01-08 | $8.32 | $8.32 | 310,000 | — | — |
| 2026-01-07 | $8.09 | $8.09 | 316,500 | — | — |
| 2026-01-06 | $8.28 | $8.28 | 310,500 | — | — |
| 2026-01-05 | $8.18 | $8.18 | 715,200 | — | — |
| 2026-01-02 | $8.61 | $8.61 | 681,800 | — | — |