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
- 2018-06-28 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 | — | — | — | $11.21 | 50,066 |
| 2026-09-03 | — | — | — | $11.31 | 40,105 |
| 2026-09-02 | — | — | — | $11.27 | 26,580 |
| 2026-09-01 | — | — | — | $11.03 | 43,108 |
| 2026-08-31 | — | — | — | $11.20 | 41,873 |
| 2026-08-28 | — | — | — | $11.24 | 51,955 |
| 2026-08-27 | $11.08 | $11.08 | 808,200 | $10.97 | 49,690 |
| 2026-08-26 | $11.04 | $11.04 | 811,500 | $11.05 | 42,713 |
| 2026-08-25 | $11.15 | $11.15 | 805,600 | $10.94 | 53,317 |
| 2026-08-24 | $10.94 | $10.94 | 821,400 | $11.43 | 41,359 |
| 2026-08-21 | $11.30 | $11.30 | 942,100 | $11.34 | 54,685 |
| 2026-08-20 | $11.15 | $11.15 | 594,400 | $11.48 | 32,861 |
| 2026-08-19 | $11.51 | $11.51 | 842,300 | $11.54 | 45,191 |
| 2026-08-18 | $11.50 | $11.50 | 761,400 | $11.39 | 42,360 |
| 2026-08-17 | $11.35 | $11.35 | 801,000 | $11.64 | 30,248 |
| 2026-08-14 | $11.74 | $11.74 | 958,400 | $11.75 | 40,787 |
| 2026-08-13 | $11.59 | $11.59 | 1,023,600 | $11.63 | 62,084 |
| 2026-08-12 | $11.58 | $11.58 | 1,849,500 | $11.47 | 71,792 |
| 2026-08-11 | $11.30 | $11.30 | 1,070,100 | $11.30 | 66,218 |
| 2026-08-10 | $11.28 | $11.28 | 1,436,100 | $11.44 | 70,237 |
| 2026-08-07 | $11.45 | $11.45 | 1,572,300 | $11.42 | 120,443 |
| 2026-08-06 | $10.94 | $10.94 | 1,999,300 | $10.53 | 111,834 |
| 2026-08-05 | $10.60 | $10.60 | 7,376,300 | $11.02 | 382,996 |
| 2026-08-04 | $13.12 | $13.12 | 1,710,900 | $13.59 | 75,352 |
| 2026-08-03 | $13.49 | $13.49 | 635,100 | $13.20 | 32,921 |
| 2026-07-31 | $13.04 | $13.04 | 775,500 | $13.22 | 53,503 |
| 2026-07-30 | $13.19 | $13.19 | 655,500 | $13.46 | 35,996 |
| 2026-07-29 | $13.32 | $13.32 | 1,005,000 | $13.78 | 56,687 |
| 2026-07-28 | $14.00 | $14.00 | 533,300 | $14.35 | 23,790 |
| 2026-07-27 | $14.22 | $14.22 | 544,300 | $14.20 | 29,113 |
| 2026-07-24 | $14.06 | $14.06 | 731,100 | $14.06 | 32,329 |
| 2026-07-23 | $14.15 | $14.15 | 882,900 | $14.19 | 42,811 |
| 2026-07-22 | $14.29 | $14.29 | 707,600 | $14.27 | 40,222 |
| 2026-07-21 | $14.07 | $14.07 | 450,400 | $14.13 | 20,419 |
| 2026-07-20 | $14.19 | $14.19 | 630,600 | $14.60 | 30,907 |
| 2026-07-17 | $14.52 | $14.52 | 638,500 | — | — |
| 2026-07-16 | $14.85 | $14.85 | 1,378,300 | — | — |
| 2026-07-15 | $14.40 | $14.40 | 2,082,500 | — | — |
| 2026-07-14 | $14.34 | $14.34 | 1,287,800 | — | — |
| 2026-07-13 | $14.33 | $14.33 | 1,349,200 | — | — |
| 2026-07-10 | $14.30 | $14.30 | 458,100 | — | — |
| 2026-07-09 | $14.29 | $14.29 | 485,900 | — | — |
| 2026-07-08 | $14.24 | $14.24 | 1,250,800 | — | — |
| 2026-07-07 | $14.31 | $14.31 | 904,800 | — | — |
| 2026-07-06 | $14.42 | $14.42 | 979,400 | — | — |
| 2026-07-02 | $14.40 | $14.40 | 1,077,500 | — | — |
| 2026-07-01 | $14.40 | $14.40 | 956,700 | — | — |
| 2026-06-30 | $14.17 | $14.17 | 643,900 | — | — |
| 2026-06-29 | $14.27 | $14.27 | 1,132,600 | — | — |
| 2026-06-26 | $14.63 | $14.63 | 2,245,400 | — | — |
| 2026-06-25 | $14.36 | $14.36 | 610,900 | — | — |
| 2026-06-24 | $14.03 | $14.03 | 1,007,500 | — | — |
| 2026-06-23 | $13.39 | $13.39 | 555,800 | — | — |
| 2026-06-22 | $13.19 | $13.19 | 711,900 | — | — |
| 2026-06-18 | $13.05 | $13.05 | 964,100 | — | — |
| 2026-06-17 | $12.63 | $12.63 | 571,100 | — | — |
| 2026-06-16 | $12.78 | $12.78 | 292,800 | — | — |
| 2026-06-15 | $12.76 | $12.76 | 424,300 | — | — |
| 2026-06-12 | $12.89 | $12.89 | 407,300 | — | — |
| 2026-06-11 | $12.65 | $12.65 | 617,700 | — | — |
| 2026-06-10 | $12.88 | $12.88 | 599,600 | — | — |
| 2026-06-09 | $12.62 | $12.62 | 510,200 | — | — |
| 2026-06-08 | $12.40 | $12.40 | 445,200 | — | — |
| 2026-06-05 | $12.32 | $12.32 | 334,100 | — | — |
| 2026-06-04 | $12.22 | $12.22 | 830,700 | — | — |
| 2026-06-03 | $12.02 | $12.02 | 665,700 | — | — |
| 2026-06-02 | $12.00 | $12.00 | 931,000 | — | — |
| 2026-06-01 | $12.22 | $12.22 | 542,100 | — | — |
| 2026-05-29 | $12.36 | $12.36 | 751,500 | — | — |
| 2026-05-28 | $12.85 | $12.85 | 356,900 | — | — |
| 2026-05-27 | $12.87 | $12.87 | 343,400 | — | — |
| 2026-05-26 | $12.78 | $12.78 | 493,400 | — | — |
| 2026-05-22 | $12.59 | $12.59 | 337,700 | — | — |
| 2026-05-21 | $12.52 | $12.52 | 407,200 | — | — |
| 2026-05-20 | $12.40 | $12.40 | 496,400 | — | — |
| 2026-05-19 | $12.00 | $12.00 | 548,700 | — | — |
| 2026-05-18 | $12.78 | $12.78 | 481,600 | — | — |
| 2026-05-15 | $12.57 | $12.57 | 700,800 | — | — |
| 2026-05-14 | $12.76 | $12.76 | 798,800 | — | — |
| 2026-05-13 | $12.55 | $12.55 | 594,800 | — | — |
| 2026-05-12 | $12.85 | $12.85 | 449,200 | — | — |
| 2026-05-11 | $13.04 | $13.04 | 642,500 | — | — |
| 2026-05-08 | $12.97 | $12.97 | 1,130,900 | — | — |
| 2026-05-07 | $12.99 | $12.99 | 1,077,400 | — | — |
| 2026-05-06 | $13.22 | $13.22 | 2,361,300 | — | — |
| 2026-05-05 | $11.81 | $11.81 | 1,134,100 | — | — |
| 2026-05-04 | $11.62 | $11.62 | 605,100 | — | — |
| 2026-05-01 | $11.77 | $11.77 | 512,700 | — | — |
| 2026-04-30 | $11.90 | $11.90 | 622,500 | — | — |
| 2026-04-29 | $11.80 | $11.80 | 411,100 | — | — |
| 2026-04-28 | $12.35 | $12.35 | 254,100 | — | — |
| 2026-04-27 | $12.31 | $12.31 | 351,800 | — | — |
| 2026-04-24 | $12.35 | $12.35 | 417,900 | — | — |
| 2026-04-23 | $12.51 | $12.51 | 232,600 | — | — |
| 2026-04-22 | $12.33 | $12.33 | 470,100 | — | — |
| 2026-04-21 | $12.33 | $12.33 | 311,900 | — | — |
| 2026-04-20 | $12.59 | $12.59 | 345,600 | — | — |
| 2026-04-17 | $12.47 | $12.47 | 323,700 | — | — |
| 2026-04-16 | $12.13 | $12.13 | 374,100 | — | — |
| 2026-04-15 | $12.13 | $12.13 | 339,500 | — | — |
| 2026-04-14 | $12.06 | $12.06 | 470,400 | — | — |
| 2026-04-13 | $11.85 | $11.85 | 521,400 | — | — |
| 2026-04-10 | $11.78 | $11.78 | 441,800 | — | — |
| 2026-04-09 | $11.80 | $11.80 | 421,200 | — | — |
| 2026-04-08 | $11.81 | $11.81 | 789,900 | — | — |
| 2026-04-07 | $11.38 | $11.38 | 489,100 | — | — |
| 2026-04-06 | $11.71 | $11.71 | 387,800 | — | — |
| 2026-04-02 | $11.71 | $11.71 | 1,076,300 | — | — |
| 2026-04-01 | $11.77 | $11.77 | 368,700 | — | — |
| 2026-03-31 | $11.79 | $11.79 | 384,000 | — | — |
| 2026-03-30 | $11.58 | $11.58 | 363,700 | — | — |
| 2026-03-27 | $11.49 | $11.49 | 357,200 | — | — |
| 2026-03-26 | $11.70 | $11.70 | 331,900 | — | — |
| 2026-03-25 | $11.97 | $11.97 | 357,900 | — | — |
| 2026-03-24 | $11.68 | $11.68 | 460,500 | — | — |
| 2026-03-23 | $11.75 | $11.75 | 467,800 | — | — |
| 2026-03-20 | $11.40 | $11.40 | 864,500 | — | — |
| 2026-03-19 | $11.74 | $11.74 | 378,200 | — | — |
| 2026-03-18 | $11.89 | $11.89 | 496,700 | — | — |
| 2026-03-17 | $12.19 | $12.19 | 505,400 | — | — |
| 2026-03-16 | $12.09 | $12.09 | 569,500 | — | — |
| 2026-03-13 | $11.81 | $11.81 | 661,700 | — | — |
| 2026-03-12 | $11.65 | $11.65 | 1,187,700 | — | — |
| 2026-03-11 | $11.75 | $11.75 | 851,200 | — | — |
| 2026-03-10 | $12.13 | $12.13 | 862,000 | — | — |
| 2026-03-09 | $12.48 | $12.48 | 838,600 | — | — |
| 2026-03-06 | $12.72 | $12.72 | 1,036,000 | — | — |
| 2026-03-05 | $13.38 | $13.38 | 540,800 | — | — |
| 2026-03-04 | $13.40 | $13.40 | 494,000 | — | — |
| 2026-03-03 | $13.49 | $13.49 | 563,100 | — | — |
| 2026-03-02 | $13.72 | $13.72 | 632,300 | — | — |
| 2026-02-27 | $13.79 | $13.79 | 505,800 | — | — |
| 2026-02-26 | $13.89 | $13.89 | 587,000 | — | — |
| 2026-02-25 | $14.12 | $14.12 | 946,700 | — | — |
| 2026-02-24 | $13.77 | $13.77 | 736,000 | — | — |
| 2026-02-23 | $13.55 | $13.55 | 511,500 | — | — |
| 2026-02-20 | $13.83 | $13.83 | 381,500 | — | — |
| 2026-02-19 | $13.84 | $13.84 | 306,700 | — | — |
| 2026-02-18 | $13.69 | $13.69 | 338,600 | — | — |
| 2026-02-17 | $13.61 | $13.61 | 412,500 | — | — |
| 2026-02-13 | $13.67 | $13.67 | 897,200 | — | — |
| 2026-02-12 | $13.18 | $13.18 | 782,000 | — | — |
| 2026-02-11 | $13.98 | $13.98 | 687,300 | — | — |
| 2026-02-10 | $13.90 | $13.90 | 633,000 | — | — |
| 2026-02-09 | $13.45 | $13.45 | 399,100 | — | — |
| 2026-02-06 | $13.55 | $13.55 | 1,116,600 | — | — |
| 2026-02-05 | $12.92 | $12.92 | 913,300 | — | — |
| 2026-02-04 | $12.70 | $12.70 | 1,324,900 | — | — |
| 2026-02-03 | $13.65 | $13.65 | 978,600 | — | — |
| 2026-02-02 | $13.80 | $13.80 | 812,600 | — | — |
| 2026-01-30 | $13.36 | $13.36 | 669,700 | — | — |
| 2026-01-29 | $13.27 | $13.27 | 442,600 | — | — |
| 2026-01-28 | $13.12 | $13.12 | 417,800 | — | — |
| 2026-01-27 | $13.18 | $13.18 | 437,100 | — | — |
| 2026-01-26 | $13.23 | $13.23 | 439,500 | — | — |
| 2026-01-23 | $13.21 | $13.21 | 436,800 | — | — |
| 2026-01-22 | $13.60 | $13.60 | 530,000 | — | — |
| 2026-01-21 | $13.49 | $13.49 | 673,300 | — | — |
| 2026-01-20 | $13.07 | $13.07 | 432,300 | — | — |
| 2026-01-16 | $13.21 | $13.21 | 542,100 | — | — |
| 2026-01-15 | $13.31 | $13.31 | 471,000 | — | — |
| 2026-01-14 | $12.92 | $12.92 | 607,200 | — | — |
| 2026-01-13 | $12.88 | $12.88 | 406,300 | — | — |
| 2026-01-12 | $13.08 | $13.08 | 373,400 | — | — |
| 2026-01-09 | $13.15 | $13.15 | 458,300 | — | — |
| 2026-01-08 | $13.01 | $13.01 | 531,000 | — | — |
| 2026-01-07 | $12.93 | $12.93 | 405,400 | — | — |
| 2026-01-06 | $13.01 | $13.01 | 593,600 | — | — |
| 2026-01-05 | $12.98 | $12.98 | 479,200 | — | — |
| 2026-01-02 | $12.60 | $12.60 | 596,800 | — | — |