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
- 2014-06-24 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $12.49 | 728 |
| 2026-09-03 | — | — | — | $12.71 | 1,568 |
| 2026-09-02 | — | — | — | $12.44 | 8,506 |
| 2026-09-01 | — | — | — | $12.30 | 2,350 |
| 2026-08-31 | — | — | — | $12.57 | 2,238 |
| 2026-08-28 | — | — | — | $12.41 | 6,999 |
| 2026-08-27 | $12.67 | $12.68 | 103,200 | $13.16 | 3,902 |
| 2026-08-26 | $12.88 | $12.89 | 64,600 | $13.05 | 2,393 |
| 2026-08-25 | $13.02 | $13.03 | 255,000 | $12.76 | 5,420 |
| 2026-08-24 | $12.71 | $12.72 | 122,500 | $13.20 | 4,776 |
| 2026-08-21 | $13.48 | $13.50 | 160,100 | $12.98 | 6,426 |
| 2026-08-20 | $13.01 | $13.02 | 426,800 | $12.95 | 12,503 |
| 2026-08-19 | $13.38 | $13.40 | 138,000 | $13.29 | 10,331 |
| 2026-08-18 | $12.88 | $12.89 | 211,200 | $13.23 | 10,529 |
| 2026-08-17 | $13.07 | $13.08 | 81,400 | $12.74 | 6,332 |
| 2026-08-14 | $12.56 | $12.57 | 169,000 | $12.68 | 8,462 |
| 2026-08-13 | $12.56 | $12.57 | 164,500 | $12.50 | 7,188 |
| 2026-08-12 | $12.34 | $12.35 | 1,268,600 | $13.68 | 23,368 |
| 2026-08-11 | $13.48 | $13.50 | 53,600 | $13.60 | 2,687 |
| 2026-08-10 | $13.78 | $13.80 | 89,000 | $13.87 | 4,445 |
| 2026-08-07 | $13.63 | $13.65 | 41,100 | $13.05 | 680 |
| 2026-08-06 | $13.13 | $13.14 | 82,900 | $12.64 | 4,778 |
| 2026-08-05 | $12.69 | $12.70 | 95,200 | $12.61 | 12,083 |
| 2026-08-04 | $12.52 | $12.53 | 64,800 | $12.33 | 1,997 |
| 2026-08-03 | $12.15 | $12.16 | 102,000 | $11.66 | 1,503 |
| 2026-07-31 | $11.71 | $11.72 | 107,500 | $12.06 | 4,080 |
| 2026-07-30 | $11.86 | $11.87 | 44,800 | $12.18 | 1,058 |
| 2026-07-29 | $12.05 | $12.06 | 52,800 | $11.90 | 4,425 |
| 2026-07-28 | $11.89 | $11.90 | 77,900 | $12.17 | 5,197 |
| 2026-07-27 | $11.58 | $11.59 | 65,500 | $11.36 | 5,518 |
| 2026-07-24 | $11.47 | $11.48 | 161,900 | $11.55 | 4,992 |
| 2026-07-23 | $11.44 | $11.45 | 128,100 | $11.57 | 9,731 |
| 2026-07-22 | $11.44 | $11.45 | 63,100 | $12.07 | 3,990 |
| 2026-07-21 | $11.89 | $11.90 | 50,700 | $12.16 | 3,830 |
| 2026-07-20 | $11.97 | $11.98 | 89,900 | $12.99 | 4,656 |
| 2026-07-17 | $12.78 | $12.79 | 82,200 | — | — |
| 2026-07-16 | $12.66 | $12.67 | 48,100 | — | — |
| 2026-07-15 | $13.02 | $13.03 | 56,900 | — | — |
| 2026-07-14 | $12.98 | $12.99 | 65,300 | — | — |
| 2026-07-13 | $12.99 | $13.00 | 85,500 | — | — |
| 2026-07-10 | $13.42 | $13.44 | 84,600 | — | — |
| 2026-07-09 | $13.48 | $13.50 | 57,000 | — | — |
| 2026-07-08 | $13.48 | $13.50 | 79,000 | — | — |
| 2026-07-07 | $13.44 | $13.46 | 110,400 | — | — |
| 2026-07-06 | $13.20 | $13.21 | 152,600 | — | — |
| 2026-07-02 | $13.22 | $13.23 | 172,400 | — | — |
| 2026-07-01 | $12.69 | $12.70 | 115,300 | — | — |
| 2026-06-30 | $13.38 | $13.40 | 66,800 | — | — |
| 2026-06-29 | $12.70 | $12.71 | 98,500 | — | — |
| 2026-06-26 | $12.37 | $12.38 | 1,022,200 | — | — |
| 2026-06-25 | $13.00 | $13.01 | 181,900 | — | — |
| 2026-06-24 | $13.63 | $13.65 | 192,300 | — | — |
| 2026-06-23 | $12.88 | $12.89 | 97,800 | — | — |
| 2026-06-22 | $12.30 | $12.31 | 119,900 | — | — |
| 2026-06-18 | $12.15 | $12.16 | 154,600 | — | — |
| 2026-06-17 | $11.80 | $11.81 | 152,200 | — | — |
| 2026-06-16 | $11.10 | $11.11 | 86,900 | — | — |
| 2026-06-15 | $11.33 | $11.34 | 83,000 | — | — |
| 2026-06-12 | $11.18 | $11.19 | 73,900 | — | — |
| 2026-06-11 | $11.05 | $11.06 | 189,200 | — | — |
| 2026-06-10 | $10.39 | $10.40 | 71,300 | — | — |
| 2026-06-09 | $10.81 | $10.82 | 92,100 | — | — |
| 2026-06-08 | $10.50 | $10.51 | 68,600 | — | — |
| 2026-06-05 | $10.55 | $10.56 | 42,200 | — | — |
| 2026-06-04 | $11.05 | $11.06 | 44,900 | — | — |
| 2026-06-03 | $10.40 | $10.41 | 88,600 | — | — |
| 2026-06-02 | $10.58 | $10.59 | 96,600 | — | — |
| 2026-06-01 | $10.82 | $10.83 | 82,500 | — | — |
| 2026-05-29 | $11.56 | $11.57 | 82,600 | — | — |
| 2026-05-28 | $11.56 | $11.57 | 76,300 | — | — |
| 2026-05-27 | $11.60 | $11.61 | 57,600 | — | — |
| 2026-05-26 | $11.45 | $11.46 | 93,000 | — | — |
| 2026-05-22 | $11.23 | $11.24 | 100,500 | — | — |
| 2026-05-21 | $11.36 | $11.37 | 43,600 | — | — |
| 2026-05-20 | $10.99 | $11.00 | 84,000 | — | — |
| 2026-05-19 | $10.72 | $10.73 | 88,200 | — | — |
| 2026-05-18 | $10.89 | $10.90 | 64,200 | — | — |
| 2026-05-15 | $11.49 | $11.50 | 103,000 | — | — |
| 2026-05-14 | $11.85 | $11.86 | 64,000 | — | — |
| 2026-05-13 | $11.65 | $11.66 | 72,200 | — | — |
| 2026-05-12 | $11.84 | $11.85 | 91,800 | — | — |
| 2026-05-11 | $12.08 | $12.09 | 74,600 | — | — |
| 2026-05-08 | $12.28 | $12.29 | 169,200 | — | — |
| 2026-05-07 | $12.14 | $12.15 | 60,800 | — | — |
| 2026-05-06 | $12.57 | $12.58 | 115,500 | — | — |
| 2026-05-05 | $12.20 | $12.21 | 157,300 | — | — |
| 2026-05-04 | $12.18 | $12.19 | 106,800 | — | — |
| 2026-05-01 | $11.95 | $11.96 | 74,500 | — | — |
| 2026-04-30 | $12.05 | $12.06 | 106,000 | — | — |
| 2026-04-29 | $12.15 | $12.16 | 86,400 | — | — |
| 2026-04-28 | $12.17 | $12.18 | 71,700 | — | — |
| 2026-04-27 | $12.61 | $12.62 | 136,300 | — | — |
| 2026-04-24 | $12.37 | $12.38 | 140,900 | — | — |
| 2026-04-23 | $12.70 | $12.71 | 115,700 | — | — |
| 2026-04-22 | $12.96 | $12.97 | 107,300 | — | — |
| 2026-04-21 | $13.18 | $13.19 | 87,400 | — | — |
| 2026-04-20 | $13.99 | $14.01 | 85,200 | — | — |
| 2026-04-17 | $14.08 | $14.10 | 136,800 | — | — |
| 2026-04-16 | $13.46 | $13.48 | 122,100 | — | — |
| 2026-04-15 | $13.60 | $13.62 | 175,900 | — | — |