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
- 2017-06-13 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 | — | — | — | $13.80 | 8,305 |
| 2026-09-03 | — | — | — | $13.90 | 3,940 |
| 2026-09-02 | — | — | — | $13.86 | 7,229 |
| 2026-09-01 | — | — | — | $13.61 | 5,016 |
| 2026-08-31 | — | — | — | $13.84 | 19,969 |
| 2026-08-28 | — | — | — | $13.92 | 4,101 |
| 2026-08-27 | $13.76 | $13.76 | 133,200 | $13.87 | 6,395 |
| 2026-08-26 | $14.00 | $14.00 | 194,200 | $14.15 | 7,951 |
| 2026-08-25 | $14.06 | $14.06 | 118,400 | $14.07 | 3,901 |
| 2026-08-24 | $14.00 | $14.00 | 120,300 | $14.17 | 3,377 |
| 2026-08-21 | $14.13 | $14.13 | 123,800 | $13.77 | 6,445 |
| 2026-08-20 | $13.81 | $13.81 | 179,300 | $13.73 | 7,437 |
| 2026-08-19 | $13.75 | $13.75 | 94,400 | $13.73 | 4,228 |
| 2026-08-18 | $13.90 | $13.90 | 172,600 | $13.51 | 9,559 |
| 2026-08-17 | $13.12 | $13.12 | 179,600 | $13.85 | 4,522 |
| 2026-08-14 | $13.94 | $13.94 | 152,300 | $14.46 | 6,180 |
| 2026-08-13 | $14.26 | $14.26 | 74,200 | $14.46 | 4,912 |
| 2026-08-12 | $14.43 | $14.43 | 86,100 | $14.31 | 4,860 |
| 2026-08-11 | $14.22 | $14.22 | 57,100 | $14.27 | 3,332 |
| 2026-08-10 | $14.21 | $14.21 | 82,000 | $14.50 | 2,652 |
| 2026-08-07 | $14.44 | $14.44 | 82,400 | $14.22 | 3,932 |
| 2026-08-06 | $14.30 | $14.30 | 78,800 | $14.60 | 2,932 |
| 2026-08-05 | $14.50 | $14.50 | 121,800 | $14.51 | 7,244 |
| 2026-08-04 | $14.59 | $14.59 | 143,200 | $14.55 | 5,344 |
| 2026-08-03 | $14.46 | $14.46 | 106,200 | $14.56 | 4,695 |
| 2026-07-31 | $14.18 | $14.18 | 67,000 | $14.16 | 3,547 |
| 2026-07-30 | $14.05 | $14.05 | 101,500 | $14.35 | 3,413 |
| 2026-07-29 | $14.42 | $14.42 | 94,200 | $14.28 | 4,570 |
| 2026-07-28 | $14.41 | $14.41 | 75,900 | $14.49 | 4,187 |
| 2026-07-27 | $14.35 | $14.35 | 131,400 | $14.38 | 7,399 |
| 2026-07-24 | $14.21 | $14.21 | 84,800 | $14.29 | 2,938 |
| 2026-07-23 | $14.10 | $14.10 | 154,700 | $14.07 | 6,226 |
| 2026-07-22 | $14.13 | $14.13 | 99,800 | $14.21 | 5,531 |
| 2026-07-21 | $14.11 | $14.11 | 98,000 | $14.13 | 3,633 |
| 2026-07-20 | $14.06 | $14.06 | 87,100 | $14.21 | 5,585 |
| 2026-07-17 | $14.14 | $14.14 | 96,200 | — | — |
| 2026-07-16 | $14.41 | $14.41 | 89,700 | — | — |
| 2026-07-15 | $14.14 | $14.14 | 75,100 | — | — |
| 2026-07-14 | $14.10 | $14.10 | 91,000 | — | — |
| 2026-07-13 | $14.05 | $14.05 | 108,400 | — | — |
| 2026-07-10 | $14.09 | $14.09 | 200,300 | — | — |
| 2026-07-09 | $14.21 | $14.21 | 87,100 | — | — |
| 2026-07-08 | $14.10 | $14.10 | 112,200 | — | — |
| 2026-07-07 | $14.18 | $14.18 | 151,200 | — | — |
| 2026-07-06 | $14.80 | $14.80 | 183,000 | — | — |
| 2026-07-02 | $15.09 | $15.09 | 205,300 | — | — |
| 2026-07-01 | $14.86 | $14.86 | 291,300 | — | — |
| 2026-06-30 | $13.64 | $13.64 | 152,500 | — | — |
| 2026-06-29 | $13.41 | $13.41 | 255,500 | — | — |
| 2026-06-26 | $13.57 | $13.57 | 470,800 | — | — |
| 2026-06-25 | $13.04 | $13.04 | 108,700 | — | — |
| 2026-06-24 | $13.22 | $13.22 | 102,700 | — | — |
| 2026-06-23 | $13.30 | $13.30 | 103,700 | — | — |
| 2026-06-22 | $13.16 | $13.16 | 210,600 | — | — |
| 2026-06-18 | $13.14 | $13.14 | 198,600 | — | — |
| 2026-06-17 | $13.04 | $13.04 | 174,200 | — | — |
| 2026-06-16 | $13.40 | $13.40 | 286,600 | — | — |
| 2026-06-15 | $13.70 | $13.70 | 230,800 | — | — |
| 2026-06-12 | $13.61 | $13.61 | 311,700 | — | — |
| 2026-06-11 | $13.37 | $13.37 | 379,200 | — | — |
| 2026-06-10 | $13.68 | $13.68 | 137,800 | — | — |
| 2026-06-09 | $13.51 | $13.51 | 112,300 | — | — |
| 2026-06-08 | $13.38 | $13.38 | 141,100 | — | — |
| 2026-06-05 | $13.73 | $13.73 | 125,000 | — | — |
| 2026-06-04 | $13.65 | $13.65 | 133,100 | — | — |
| 2026-06-03 | $13.38 | $13.38 | 174,700 | — | — |
| 2026-06-02 | $13.64 | $13.64 | 248,000 | — | — |
| 2026-06-01 | $13.09 | $13.09 | 200,300 | — | — |
| 2026-05-29 | $12.88 | $12.88 | 192,300 | — | — |
| 2026-05-28 | $13.38 | $13.38 | 669,900 | — | — |
| 2026-05-27 | $12.59 | $12.59 | 173,700 | — | — |
| 2026-05-26 | $12.75 | $12.75 | 253,700 | — | — |
| 2026-05-22 | $12.53 | $12.53 | 243,900 | — | — |
| 2026-05-21 | $12.33 | $12.33 | 223,200 | — | — |
| 2026-05-20 | $12.29 | $12.29 | 203,200 | — | — |
| 2026-05-19 | $12.20 | $12.20 | 380,200 | — | — |
| 2026-05-18 | $12.30 | $12.30 | 647,300 | — | — |
| 2026-05-15 | $11.06 | $11.06 | 379,300 | — | — |
| 2026-05-14 | $11.58 | $11.58 | 246,700 | — | — |
| 2026-05-13 | $11.22 | $11.22 | 225,000 | — | — |
| 2026-05-12 | $11.32 | $11.32 | 212,500 | — | — |
| 2026-05-11 | $11.53 | $11.53 | 290,900 | — | — |
| 2026-05-08 | $11.36 | $11.36 | 399,900 | — | — |
| 2026-05-07 | $11.21 | $11.21 | 286,500 | — | — |
| 2026-05-06 | $11.40 | $11.40 | 324,000 | — | — |
| 2026-05-05 | $12.01 | $12.01 | 222,200 | — | — |
| 2026-05-04 | $12.12 | $12.12 | 216,800 | — | — |
| 2026-05-01 | $12.05 | $12.05 | 180,300 | — | — |
| 2026-04-30 | $12.02 | $12.02 | 131,800 | — | — |
| 2026-04-29 | $12.19 | $12.19 | 177,900 | — | — |
| 2026-04-28 | $12.19 | $12.19 | 135,500 | — | — |
| 2026-04-27 | $12.18 | $12.18 | 121,700 | — | — |
| 2026-04-24 | $12.32 | $12.32 | 132,500 | — | — |
| 2026-04-23 | $12.31 | $12.31 | 86,000 | — | — |
| 2026-04-22 | $12.40 | $12.40 | 227,400 | — | — |
| 2026-04-21 | $12.29 | $12.29 | 83,300 | — | — |
| 2026-04-20 | $12.37 | $12.37 | 104,200 | — | — |
| 2026-04-17 | $12.25 | $12.25 | 141,800 | — | — |
| 2026-04-16 | $12.20 | $12.20 | 144,400 | — | — |
| 2026-04-15 | $12.20 | $12.20 | 240,200 | — | — |
| 2026-04-14 | $12.07 | $12.07 | 216,700 | — | — |
| 2026-04-13 | $12.45 | $12.45 | 159,800 | — | — |
| 2026-04-10 | $12.47 | $12.47 | 81,100 | — | — |
| 2026-04-09 | $12.51 | $12.51 | 97,300 | — | — |
| 2026-04-08 | $12.54 | $12.54 | 151,400 | — | — |
| 2026-04-07 | $12.56 | $12.56 | 249,100 | — | — |
| 2026-04-06 | $12.59 | $12.59 | 226,800 | — | — |
| 2026-04-02 | $12.34 | $12.34 | 165,400 | — | — |
| 2026-04-01 | $11.98 | $11.98 | 183,100 | — | — |
| 2026-03-31 | $11.68 | $11.68 | 271,400 | — | — |
| 2026-03-30 | $11.93 | $11.93 | 110,400 | — | — |
| 2026-03-27 | $11.78 | $11.78 | 90,700 | — | — |
| 2026-03-26 | $12.13 | $12.13 | 115,500 | — | — |
| 2026-03-25 | $12.05 | $12.05 | 76,600 | — | — |
| 2026-03-24 | $12.23 | $12.23 | 77,800 | — | — |
| 2026-03-23 | $12.30 | $12.30 | 148,800 | — | — |
| 2026-03-20 | $11.80 | $11.80 | 157,000 | — | — |
| 2026-03-19 | $11.77 | $11.77 | 107,600 | — | — |
| 2026-03-18 | $11.92 | $11.92 | 153,500 | — | — |
| 2026-03-17 | $12.22 | $12.22 | 87,800 | — | — |
| 2026-03-16 | $12.30 | $12.30 | 80,100 | — | — |
| 2026-03-13 | $12.16 | $12.16 | 90,200 | — | — |
| 2026-03-12 | $12.21 | $12.21 | 107,600 | — | — |
| 2026-03-11 | $12.35 | $12.35 | 71,100 | — | — |
| 2026-03-10 | $12.42 | $12.42 | 94,400 | — | — |
| 2026-03-09 | $12.58 | $12.58 | 85,300 | — | — |
| 2026-03-06 | $12.73 | $12.73 | 110,000 | — | — |
| 2026-03-05 | $12.82 | $12.82 | 203,300 | — | — |
| 2026-03-04 | $12.96 | $12.96 | 127,800 | — | — |
| 2026-03-03 | $12.86 | $12.86 | 196,600 | — | — |
| 2026-03-02 | $12.77 | $12.77 | 193,100 | — | — |
| 2026-02-27 | $12.35 | $12.35 | 117,500 | — | — |
| 2026-02-26 | $12.32 | $12.32 | 77,500 | — | — |
| 2026-02-25 | $12.21 | $12.21 | 91,900 | — | — |
| 2026-02-24 | $12.10 | $12.10 | 93,600 | — | — |
| 2026-02-23 | $12.06 | $12.06 | 76,000 | — | — |
| 2026-02-20 | $12.22 | $12.22 | 97,000 | — | — |
| 2026-02-19 | $12.16 | $12.16 | 112,200 | — | — |
| 2026-02-18 | $12.24 | $12.24 | 137,300 | — | — |
| 2026-02-17 | $12.35 | $12.35 | 83,200 | — | — |
| 2026-02-13 | $12.50 | $12.50 | 111,700 | — | — |
| 2026-02-12 | $12.31 | $12.31 | 258,100 | — | — |
| 2026-02-11 | $12.49 | $12.49 | 94,700 | — | — |
| 2026-02-10 | $12.62 | $12.62 | 102,100 | — | — |
| 2026-02-09 | $12.56 | $12.56 | 91,100 | — | — |
| 2026-02-06 | $12.54 | $12.54 | 120,900 | — | — |
| 2026-02-05 | $12.51 | $12.51 | 136,800 | — | — |
| 2026-02-04 | $12.87 | $12.87 | 203,000 | — | — |
| 2026-02-03 | $12.73 | $12.73 | 190,700 | — | — |
| 2026-02-02 | $12.78 | $12.78 | 229,100 | — | — |
| 2026-01-30 | $12.21 | $12.21 | 167,500 | — | — |
| 2026-01-29 | $12.12 | $12.12 | 144,300 | — | — |
| 2026-01-28 | $11.98 | $11.98 | 193,100 | — | — |
| 2026-01-27 | $12.17 | $12.17 | 164,400 | — | — |
| 2026-01-26 | $12.13 | $12.13 | 219,900 | — | — |
| 2026-01-23 | $12.27 | $12.27 | 156,400 | — | — |
| 2026-01-22 | $12.33 | $12.33 | 138,300 | — | — |
| 2026-01-21 | $12.24 | $12.24 | 165,500 | — | — |
| 2026-01-20 | $12.21 | $12.21 | 106,600 | — | — |
| 2026-01-16 | $12.27 | $12.27 | 119,600 | — | — |
| 2026-01-15 | $12.47 | $12.47 | 113,100 | — | — |
| 2026-01-14 | $12.47 | $12.47 | 65,600 | — | — |
| 2026-01-13 | $12.41 | $12.41 | 79,200 | — | — |
| 2026-01-12 | $12.63 | $12.63 | 114,500 | — | — |
| 2026-01-09 | $12.47 | $12.47 | 100,200 | — | — |
| 2026-01-08 | $12.46 | $12.46 | 126,100 | — | — |
| 2026-01-07 | $12.47 | $12.47 | 186,000 | — | — |
| 2026-01-06 | $12.70 | $12.70 | 166,100 | — | — |
| 2026-01-05 | $12.53 | $12.53 | 304,800 | — | — |
| 2026-01-02 | $12.58 | $12.58 | 218,200 | — | — |