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
- 2020-02-03 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 | — | — | — | $10.43 | 9,330 |
| 2026-09-03 | — | — | — | $10.50 | 9,329 |
| 2026-09-02 | — | — | — | $10.48 | 15,654 |
| 2026-09-01 | — | — | — | $10.57 | 20,978 |
| 2026-08-31 | — | — | — | $10.45 | 23,929 |
| 2026-08-28 | — | — | — | $10.59 | 8,295 |
| 2026-08-27 | $10.60 | $22.58 | 216,300 | $10.52 | 13,317 |
| 2026-08-26 | $10.57 | $22.51 | 281,500 | $10.73 | 12,103 |
| 2026-08-25 | $10.70 | $22.78 | 245,800 | $10.81 | 11,953 |
| 2026-08-24 | $10.75 | $22.90 | 226,900 | $10.69 | 11,275 |
| 2026-08-21 | $10.71 | $22.81 | 224,100 | $10.72 | 12,053 |
| 2026-08-20 | $10.68 | $22.75 | 201,600 | $10.87 | 7,266 |
| 2026-08-19 | $10.81 | $23.02 | 172,800 | $10.82 | 6,505 |
| 2026-08-18 | $10.82 | $23.04 | 141,800 | $10.88 | 5,879 |
| 2026-08-17 | $10.82 | $23.04 | 397,900 | $10.95 | 22,228 |
| 2026-08-14 | $11.15 | $23.75 | 135,700 | $11.27 | 6,804 |
| 2026-08-13 | $11.33 | $24.13 | 233,500 | $11.17 | 24,301 |
| 2026-08-12 | $11.08 | $23.60 | 301,100 | $11.33 | 27,642 |
| 2026-08-11 | $11.44 | $24.36 | 277,100 | $11.18 | 28,188 |
| 2026-08-10 | $11.68 | $24.88 | 195,100 | $11.58 | 13,873 |
| 2026-08-07 | $11.77 | $25.07 | 304,300 | $11.74 | 33,550 |
| 2026-08-06 | $11.77 | $25.07 | 140,100 | $11.41 | 3,149 |
| 2026-08-05 | $11.28 | $24.02 | 182,300 | $11.60 | 15,140 |
| 2026-08-04 | $11.59 | $24.68 | 258,900 | $11.23 | 15,287 |
| 2026-08-03 | $11.23 | $23.92 | 186,600 | $11.13 | 13,966 |
| 2026-07-31 | $10.93 | $23.28 | 171,100 | $10.92 | 14,466 |
| 2026-07-30 | $10.85 | $23.11 | 138,900 | $10.88 | 12,054 |
| 2026-07-29 | $11.00 | $23.43 | 149,500 | $11.18 | 14,067 |
| 2026-07-28 | $11.18 | $23.81 | 149,800 | $11.03 | 12,165 |
| 2026-07-27 | $10.93 | $23.28 | 269,600 | $10.94 | 26,010 |
| 2026-07-24 | $10.84 | $23.09 | 169,700 | $10.81 | 25,366 |
| 2026-07-23 | $10.78 | $22.96 | 587,200 | $10.92 | 69,230 |
| 2026-07-22 | $11.06 | $23.56 | 235,500 | $11.06 | 20,688 |
| 2026-07-21 | $11.07 | $23.58 | 232,400 | $11.09 | 24,523 |
| 2026-07-20 | $10.96 | $23.34 | 256,400 | $11.00 | 16,892 |
| 2026-07-17 | $11.05 | $23.53 | 360,000 | — | — |
| 2026-07-16 | $11.20 | $23.85 | 404,400 | — | — |
| 2026-07-15 | $11.15 | $23.75 | 189,500 | — | — |
| 2026-07-14 | $11.00 | $23.43 | 171,700 | — | — |
| 2026-07-13 | $10.96 | $23.34 | 135,100 | — | — |
| 2026-07-10 | $11.09 | $23.62 | 164,200 | — | — |
| 2026-07-09 | $10.89 | $23.19 | 322,700 | — | — |
| 2026-07-08 | $11.05 | $23.53 | 184,500 | — | — |
| 2026-07-07 | $11.04 | $23.51 | 261,800 | — | — |
| 2026-07-06 | $11.00 | $23.43 | 267,400 | — | — |
| 2026-07-02 | $11.12 | $23.68 | 199,600 | — | — |
| 2026-07-01 | $11.10 | $23.64 | 306,200 | — | — |
| 2026-06-30 | $10.92 | $23.26 | 422,300 | — | — |
| 2026-06-29 | $11.22 | $23.17 | 221,400 | — | — |
| 2026-06-26 | $11.12 | $22.97 | 265,300 | — | — |
| 2026-06-25 | $10.96 | $22.64 | 341,400 | — | — |
| 2026-06-24 | $11.17 | $23.07 | 124,600 | — | — |
| 2026-06-23 | $11.27 | $23.28 | 212,200 | — | — |
| 2026-06-22 | $11.19 | $23.10 | 212,000 | — | — |
| 2026-06-18 | $11.18 | $23.09 | 445,200 | — | — |
| 2026-06-17 | $11.29 | $23.32 | 384,700 | — | — |
| 2026-06-16 | $11.36 | $23.46 | 266,300 | — | — |
| 2026-06-15 | $11.12 | $22.97 | 382,000 | — | — |
| 2026-06-12 | $11.26 | $23.25 | 199,900 | — | — |
| 2026-06-11 | $11.19 | $23.11 | 169,600 | — | — |
| 2026-06-10 | $11.31 | $23.36 | 169,400 | — | — |
| 2026-06-09 | $11.16 | $23.05 | 174,500 | — | — |
| 2026-06-08 | $11.07 | $22.86 | 199,000 | — | — |
| 2026-06-05 | $11.11 | $22.94 | 205,200 | — | — |
| 2026-06-04 | $11.51 | $23.77 | 167,500 | — | — |
| 2026-06-03 | $11.22 | $23.17 | 290,100 | — | — |
| 2026-06-02 | $11.64 | $24.04 | 185,200 | — | — |
| 2026-06-01 | $11.70 | $24.16 | 215,300 | — | — |
| 2026-05-29 | $11.41 | $23.56 | 148,800 | — | — |
| 2026-05-28 | $11.45 | $23.59 | 188,800 | — | — |
| 2026-05-27 | $11.38 | $23.44 | 177,500 | — | — |
| 2026-05-26 | $11.44 | $23.56 | 255,200 | — | — |
| 2026-05-22 | $11.37 | $23.42 | 184,200 | — | — |
| 2026-05-21 | $11.44 | $23.56 | 214,000 | — | — |
| 2026-05-20 | $11.30 | $23.28 | 288,200 | — | — |
| 2026-05-19 | $11.21 | $23.09 | 322,100 | — | — |
| 2026-05-18 | $11.08 | $22.82 | 431,300 | — | — |
| 2026-05-15 | $11.13 | $22.93 | 967,200 | — | — |
| 2026-05-14 | $11.99 | $24.70 | 655,400 | — | — |
| 2026-05-13 | $13.07 | $26.92 | 167,800 | — | — |
| 2026-05-12 | $13.22 | $27.23 | 98,400 | — | — |
| 2026-05-11 | $13.12 | $27.02 | 155,200 | — | — |
| 2026-05-08 | $13.55 | $27.91 | 81,500 | — | — |
| 2026-05-07 | $13.60 | $28.01 | 141,800 | — | — |
| 2026-05-06 | $13.75 | $28.32 | 142,300 | — | — |
| 2026-05-05 | $13.92 | $28.67 | 135,800 | — | — |
| 2026-05-04 | $13.90 | $28.63 | 171,700 | — | — |
| 2026-05-01 | $13.93 | $28.69 | 175,100 | — | — |
| 2026-04-30 | $13.62 | $28.05 | 91,000 | — | — |
| 2026-04-29 | $13.34 | $27.48 | 131,000 | — | — |
| 2026-04-28 | $13.43 | $27.66 | 217,300 | — | — |
| 2026-04-27 | $13.23 | $27.25 | 303,900 | — | — |
| 2026-04-24 | $13.22 | $27.23 | 93,500 | — | — |
| 2026-04-23 | $13.20 | $27.19 | 244,200 | — | — |
| 2026-04-22 | $13.48 | $27.77 | 168,800 | — | — |
| 2026-04-21 | $13.50 | $27.81 | 209,300 | — | — |
| 2026-04-20 | $13.60 | $28.01 | 224,100 | — | — |
| 2026-04-17 | $13.58 | $27.97 | 172,900 | — | — |
| 2026-04-16 | $13.36 | $27.52 | 224,000 | — | — |
| 2026-04-15 | $13.41 | $27.62 | 322,000 | — | — |
| 2026-04-14 | $13.05 | $26.88 | 256,300 | — | — |
| 2026-04-13 | $12.66 | $26.08 | 176,400 | — | — |
| 2026-04-10 | $12.46 | $25.67 | 167,600 | — | — |
| 2026-04-09 | $12.33 | $25.40 | 184,600 | — | — |
| 2026-04-08 | $12.53 | $25.81 | 190,600 | — | — |
| 2026-04-07 | $12.42 | $25.58 | 227,000 | — | — |
| 2026-04-06 | $12.49 | $25.73 | 154,000 | — | — |
| 2026-04-02 | $12.37 | $25.48 | 201,000 | — | — |
| 2026-04-01 | $12.26 | $25.25 | 310,400 | — | — |
| 2026-03-31 | $12.15 | $25.03 | 253,400 | — | — |
| 2026-03-30 | $12.41 | $24.70 | 258,300 | — | — |
| 2026-03-27 | $12.31 | $24.50 | 232,700 | — | — |
| 2026-03-26 | $12.61 | $25.10 | 164,800 | — | — |
| 2026-03-25 | $12.83 | $25.53 | 114,900 | — | — |
| 2026-03-24 | $12.72 | $25.31 | 146,800 | — | — |
| 2026-03-23 | $13.01 | $25.89 | 216,000 | — | — |
| 2026-03-20 | $12.77 | $25.41 | 494,900 | — | — |
| 2026-03-19 | $13.10 | $26.07 | 167,700 | — | — |
| 2026-03-18 | $13.05 | $25.97 | 219,800 | — | — |
| 2026-03-17 | $13.19 | $26.25 | 238,600 | — | — |
| 2026-03-16 | $12.78 | $25.43 | 361,500 | — | — |
| 2026-03-13 | $12.82 | $25.51 | 275,500 | — | — |
| 2026-03-12 | $12.68 | $25.23 | 177,300 | — | — |
| 2026-03-11 | $12.82 | $25.51 | 115,800 | — | — |
| 2026-03-10 | $12.94 | $25.75 | 131,000 | — | — |
| 2026-03-09 | $12.87 | $25.61 | 174,500 | — | — |
| 2026-03-06 | $12.98 | $25.83 | 220,400 | — | — |
| 2026-03-05 | $13.34 | $26.55 | 121,500 | — | — |
| 2026-03-04 | $13.40 | $26.67 | 126,000 | — | — |
| 2026-03-03 | $13.41 | $26.69 | 184,000 | — | — |
| 2026-03-02 | $13.23 | $26.33 | 325,400 | — | — |
| 2026-02-27 | $12.66 | $25.19 | 349,400 | — | — |
| 2026-02-26 | $13.22 | $26.31 | 249,200 | — | — |
| 2026-02-25 | $13.27 | $26.41 | 216,500 | — | — |
| 2026-02-24 | $12.88 | $25.63 | 257,100 | — | — |
| 2026-02-23 | $12.96 | $25.79 | 243,100 | — | — |
| 2026-02-20 | $13.31 | $26.49 | 170,400 | — | — |
| 2026-02-19 | $13.54 | $26.95 | 136,700 | — | — |
| 2026-02-18 | $13.77 | $27.40 | 104,100 | — | — |
| 2026-02-17 | $13.76 | $27.38 | 210,300 | — | — |
| 2026-02-13 | $13.97 | $27.80 | 214,400 | — | — |
| 2026-02-12 | $14.12 | $28.10 | 161,500 | — | — |
| 2026-02-11 | $14.36 | $28.58 | 210,600 | — | — |
| 2026-02-10 | $14.23 | $28.32 | 132,300 | — | — |
| 2026-02-09 | $14.33 | $28.52 | 263,000 | — | — |
| 2026-02-06 | $14.40 | $28.66 | 263,900 | — | — |
| 2026-02-05 | $14.25 | $28.36 | 200,600 | — | — |
| 2026-02-04 | $14.38 | $28.62 | 142,200 | — | — |
| 2026-02-03 | $14.07 | $28.00 | 175,400 | — | — |
| 2026-02-02 | $14.29 | $28.44 | 208,100 | — | — |
| 2026-01-30 | $14.39 | $28.64 | 140,900 | — | — |
| 2026-01-29 | $14.35 | $28.56 | 234,100 | — | — |
| 2026-01-28 | $14.18 | $28.22 | 139,700 | — | — |
| 2026-01-27 | $14.54 | $28.94 | 100,700 | — | — |
| 2026-01-26 | $14.46 | $28.78 | 132,800 | — | — |
| 2026-01-23 | $14.52 | $28.90 | 114,400 | — | — |
| 2026-01-22 | $14.56 | $28.98 | 130,700 | — | — |
| 2026-01-21 | $14.63 | $29.12 | 143,100 | — | — |
| 2026-01-20 | $14.42 | $28.70 | 244,100 | — | — |
| 2026-01-16 | $14.53 | $28.92 | 171,800 | — | — |
| 2026-01-15 | $14.85 | $29.55 | 241,500 | — | — |
| 2026-01-14 | $14.74 | $29.33 | 309,600 | — | — |
| 2026-01-13 | $14.40 | $28.66 | 130,600 | — | — |
| 2026-01-12 | $14.45 | $28.76 | 121,400 | — | — |
| 2026-01-09 | $14.49 | $28.84 | 156,200 | — | — |
| 2026-01-08 | $14.36 | $28.58 | 248,400 | — | — |
| 2026-01-07 | $14.01 | $27.88 | 208,400 | — | — |
| 2026-01-06 | $14.35 | $28.56 | 235,700 | — | — |
| 2026-01-05 | $14.52 | $28.90 | 246,100 | — | — |
| 2026-01-02 | $14.28 | $28.42 | 307,100 | — | — |