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
- 2012-02-22 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 | — | — | — | $12.64 | 23 |
| 2026-09-03 | — | — | — | $12.54 | 131 |
| 2026-09-02 | — | — | — | $12.56 | 288 |
| 2026-09-01 | — | — | — | $12.35 | 9 |
| 2026-08-31 | — | — | — | $12.47 | 468 |
| 2026-08-28 | — | — | — | $12.41 | 68 |
| 2026-08-27 | $12.36 | $27.85 | 41,300 | $12.44 | 216 |
| 2026-08-26 | $12.47 | $28.10 | 42,400 | $12.42 | 1,110 |
| 2026-08-25 | $12.15 | $27.38 | 68,000 | $11.72 | 1,270 |
| 2026-08-24 | $11.85 | $26.70 | 52,400 | $11.81 | 1,525 |
| 2026-08-21 | $11.71 | $26.39 | 8,800 | $11.65 | 63 |
| 2026-08-20 | $11.78 | $26.54 | 40,000 | $11.76 | 689 |
| 2026-08-19 | $11.70 | $26.36 | 17,700 | $11.79 | 496 |
| 2026-08-18 | $11.75 | $26.48 | 20,000 | $11.91 | 288 |
| 2026-08-17 | $11.80 | $26.59 | 54,000 | $11.91 | 1,746 |
| 2026-08-14 | $11.86 | $26.73 | 40,200 | $11.93 | 1,271 |
| 2026-08-13 | $12.05 | $27.15 | 120,700 | $12.00 | 6,321 |
| 2026-08-12 | $11.96 | $26.95 | 88,300 | $11.81 | 9,687 |
| 2026-08-11 | $11.81 | $26.61 | 11,200 | $11.97 | 69 |
| 2026-08-10 | $11.88 | $26.77 | 65,700 | $11.83 | 1,312 |
| 2026-08-07 | $11.76 | $26.50 | 22,500 | $11.93 | 971 |
| 2026-08-06 | $11.93 | $26.88 | 16,200 | $11.87 | 254 |
| 2026-08-05 | $11.95 | $26.93 | 44,700 | $11.98 | 252 |
| 2026-08-04 | $11.88 | $26.77 | 23,500 | $11.80 | 992 |
| 2026-08-03 | $11.91 | $26.84 | 75,900 | $11.93 | 764 |
| 2026-07-31 | $11.80 | $26.59 | 27,600 | $11.68 | 298 |
| 2026-07-30 | $11.81 | $26.61 | 157,500 | $12.09 | 2,032 |
| 2026-07-29 | $12.10 | $27.27 | 81,600 | $12.16 | 1,985 |
| 2026-07-28 | $12.11 | $27.29 | 55,000 | $12.18 | 787 |
| 2026-07-27 | $12.03 | $27.11 | 104,000 | $12.16 | 1,903 |
| 2026-07-24 | $11.95 | $26.93 | 44,400 | $11.89 | 414 |
| 2026-07-23 | $11.91 | $26.84 | 50,800 | $11.97 | 104 |
| 2026-07-22 | $11.88 | $26.77 | 33,100 | $11.81 | 8,374 |
| 2026-07-21 | $11.76 | $26.50 | 66,900 | $11.84 | 455 |
| 2026-07-20 | $11.63 | $26.21 | 49,900 | $11.64 | 420 |
| 2026-07-17 | $11.70 | $26.36 | 67,700 | — | — |
| 2026-07-16 | $11.72 | $26.41 | 58,900 | — | — |
| 2026-07-15 | $11.99 | $27.02 | 3,500 | — | — |
| 2026-07-14 | $11.96 | $26.95 | 14,700 | — | — |
| 2026-07-13 | $11.75 | $26.48 | 27,400 | — | — |
| 2026-07-10 | $11.42 | $25.73 | 56,800 | — | — |
| 2026-07-09 | $11.42 | $25.73 | 272,300 | — | — |
| 2026-07-08 | $11.85 | $26.70 | 26,600 | — | — |
| 2026-07-07 | $11.88 | $26.77 | 2,700 | — | — |
| 2026-07-06 | $11.90 | $26.82 | 17,500 | — | — |
| 2026-07-02 | $11.92 | $26.86 | 2,300 | — | — |
| 2026-07-01 | $11.82 | $26.63 | 15,400 | — | — |
| 2026-06-30 | $11.96 | $26.95 | 6,600 | — | — |
| 2026-06-29 | $11.91 | $26.84 | 11,400 | — | — |
| 2026-06-26 | $12.03 | $27.11 | 28,100 | — | — |
| 2026-06-25 | $11.93 | $26.88 | 48,000 | — | — |
| 2026-06-24 | $11.99 | $27.02 | 77,500 | — | — |
| 2026-06-23 | $12.01 | $27.06 | 131,800 | — | — |
| 2026-06-22 | $11.95 | $26.93 | 269,000 | — | — |
| 2026-06-18 | $12.70 | $28.62 | 762,200 | — | — |
| 2026-06-17 | $11.87 | $26.75 | 685,300 | — | — |
| 2026-06-16 | $10.66 | $24.02 | 1,600 | — | — |
| 2026-06-15 | $10.72 | $24.16 | 12,100 | — | — |
| 2026-06-12 | $10.67 | $24.04 | 2,000 | — | — |
| 2026-06-11 | $10.71 | $24.13 | 8,900 | — | — |
| 2026-06-10 | $10.57 | $23.82 | 9,600 | — | — |
| 2026-06-09 | $10.42 | $23.48 | 1,600 | — | — |
| 2026-06-08 | $10.38 | $23.39 | 32,900 | — | — |
| 2026-06-05 | $10.40 | $23.44 | 5,500 | — | — |
| 2026-06-04 | $10.38 | $23.39 | 21,700 | — | — |
| 2026-06-03 | $10.61 | $23.91 | 9,000 | — | — |
| 2026-06-02 | $10.65 | $24.00 | 4,000 | — | — |
| 2026-06-01 | $10.59 | $23.86 | 9,800 | — | — |
| 2026-05-29 | $10.52 | $23.71 | 42,400 | — | — |
| 2026-05-28 | $10.62 | $23.93 | 27,300 | — | — |
| 2026-05-27 | $10.52 | $23.71 | 7,600 | — | — |
| 2026-05-26 | $10.52 | $23.71 | 34,500 | — | — |
| 2026-05-22 | $10.76 | $24.25 | 7,800 | — | — |
| 2026-05-21 | $10.68 | $24.07 | 27,100 | — | — |
| 2026-05-20 | $10.71 | $24.13 | 6,900 | — | — |
| 2026-05-19 | $10.73 | $24.18 | 25,500 | — | — |
| 2026-05-18 | $10.55 | $23.77 | 9,400 | — | — |
| 2026-05-15 | $10.51 | $23.68 | 4,100 | — | — |
| 2026-05-14 | $10.51 | $23.68 | 44,400 | — | — |
| 2026-05-13 | $10.51 | $23.68 | 11,900 | — | — |
| 2026-05-12 | $10.65 | $24.00 | 14,200 | — | — |
| 2026-05-11 | $10.75 | $24.22 | 12,000 | — | — |
| 2026-05-08 | $10.65 | $24.00 | 13,600 | — | — |
| 2026-05-07 | $10.68 | $24.07 | 11,200 | — | — |
| 2026-05-06 | $10.49 | $23.64 | 5,500 | — | — |
| 2026-05-05 | $10.51 | $23.68 | 9,600 | — | — |
| 2026-05-04 | $10.55 | $23.77 | 61,000 | — | — |
| 2026-05-01 | $10.65 | $24.00 | 7,300 | — | — |
| 2026-04-30 | $10.65 | $24.00 | 13,600 | — | — |
| 2026-04-29 | $10.67 | $24.04 | 9,600 | — | — |
| 2026-04-28 | $10.76 | $24.25 | 15,100 | — | — |
| 2026-04-27 | $10.76 | $24.25 | 22,100 | — | — |
| 2026-04-24 | $10.70 | $24.11 | 15,700 | — | — |
| 2026-04-23 | $10.72 | $24.16 | 16,300 | — | — |
| 2026-04-22 | $10.72 | $24.16 | 20,400 | — | — |
| 2026-04-21 | $10.88 | $24.52 | 163,600 | — | — |
| 2026-04-20 | $10.76 | $24.25 | 32,700 | — | — |
| 2026-04-17 | $10.72 | $24.16 | 23,900 | — | — |
| 2026-04-16 | $10.70 | $24.11 | 106,700 | — | — |
| 2026-04-15 | $10.65 | $24.00 | 235,300 | — | — |
| 2026-04-14 | $10.78 | $24.29 | 60,500 | — | — |
| 2026-04-13 | $10.82 | $24.38 | 111,600 | — | — |
| 2026-04-10 | $10.71 | $24.13 | 97,700 | — | — |
| 2026-04-09 | $10.78 | $24.29 | 58,700 | — | — |
| 2026-04-08 | $10.74 | $24.20 | 22,900 | — | — |
| 2026-04-07 | $10.51 | $23.68 | 116,600 | — | — |
| 2026-04-06 | $10.52 | $23.71 | 13,800 | — | — |
| 2026-04-02 | $10.74 | $24.20 | 2,100 | — | — |
| 2026-04-01 | $10.39 | $23.41 | 8,300 | — | — |
| 2026-03-31 | $10.00 | $22.53 | 231,900 | — | — |
| 2026-03-30 | $9.53 | $21.47 | 41,000 | — | — |
| 2026-03-27 | $10.19 | $22.96 | 4,600 | — | — |
| 2026-03-26 | $10.20 | $22.98 | 5,600 | — | — |
| 2026-03-25 | $10.21 | $23.01 | 1,900 | — | — |
| 2026-03-24 | $10.20 | $22.98 | 5,400 | — | — |
| 2026-03-23 | $10.17 | $22.92 | 47,800 | — | — |
| 2026-03-20 | $9.45 | $21.29 | 33,600 | — | — |
| 2026-03-19 | $9.90 | $22.31 | 26,100 | — | — |
| 2026-03-18 | $10.14 | $22.85 | 1,000 | — | — |
| 2026-03-17 | $10.10 | $22.76 | 7,200 | — | — |
| 2026-03-16 | $10.23 | $23.05 | 18,900 | — | — |
| 2026-03-13 | $9.91 | $22.33 | 16,300 | — | — |
| 2026-03-12 | $10.33 | $23.28 | 34,500 | — | — |
| 2026-03-11 | $10.48 | $23.62 | 5,400 | — | — |
| 2026-03-10 | $10.31 | $23.23 | 9,800 | — | — |
| 2026-03-09 | $10.30 | $23.21 | 23,900 | — | — |
| 2026-03-06 | $10.48 | $23.62 | 1,600 | — | — |
| 2026-03-05 | $10.49 | $23.64 | 24,400 | — | — |
| 2026-03-04 | $10.60 | $23.89 | 13,800 | — | — |
| 2026-03-03 | $10.78 | $24.29 | 13,300 | — | — |
| 2026-03-02 | $10.96 | $24.70 | 36,000 | — | — |
| 2026-02-27 | $10.61 | $23.91 | 6,300 | — | — |
| 2026-02-26 | $10.65 | $24.00 | 11,000 | — | — |
| 2026-02-25 | $10.48 | $23.62 | 23,400 | — | — |
| 2026-02-24 | $10.82 | $24.38 | 19,400 | — | — |
| 2026-02-23 | $10.74 | $24.20 | 27,900 | — | — |
| 2026-02-20 | $10.80 | $24.34 | 13,700 | — | — |
| 2026-02-19 | $10.56 | $23.80 | 19,400 | — | — |
| 2026-02-18 | $10.65 | $24.00 | 5,700 | — | — |
| 2026-02-17 | $10.47 | $23.59 | 73,800 | — | — |
| 2026-02-13 | $10.80 | $24.34 | 8,100 | — | — |
| 2026-02-12 | $10.64 | $23.98 | 7,900 | — | — |
| 2026-02-11 | $10.89 | $24.54 | 17,200 | — | — |
| 2026-02-10 | $10.88 | $24.52 | 7,500 | — | — |
| 2026-02-09 | $10.83 | $24.40 | 6,300 | — | — |
| 2026-02-06 | $10.74 | $24.20 | 9,100 | — | — |
| 2026-02-05 | $10.72 | $24.16 | 23,800 | — | — |
| 2026-02-04 | $11.10 | $25.01 | 36,000 | — | — |
| 2026-02-03 | $10.81 | $24.36 | 11,800 | — | — |
| 2026-02-02 | $10.54 | $23.75 | 15,900 | — | — |
| 2026-01-30 | $11.01 | $24.81 | 7,300 | — | — |
| 2026-01-29 | $11.04 | $24.88 | 29,800 | — | — |
| 2026-01-28 | $11.05 | $24.90 | 9,100 | — | — |
| 2026-01-27 | $11.01 | $24.81 | 17,100 | — | — |
| 2026-01-26 | $11.03 | $24.85 | 64,700 | — | — |
| 2026-01-23 | $11.16 | $25.15 | 25,300 | — | — |
| 2026-01-22 | $10.98 | $24.74 | 32,200 | — | — |
| 2026-01-21 | $10.97 | $24.72 | 40,200 | — | — |
| 2026-01-20 | $10.88 | $24.52 | 35,700 | — | — |
| 2026-01-16 | $10.22 | $23.03 | 32,300 | — | — |
| 2026-01-15 | $10.78 | $24.29 | 32,200 | — | — |
| 2026-01-14 | $10.48 | $23.62 | 27,000 | — | — |
| 2026-01-13 | $10.59 | $23.86 | 17,900 | — | — |
| 2026-01-12 | $10.45 | $23.55 | 24,300 | — | — |
| 2026-01-09 | $10.34 | $23.30 | 40,400 | — | — |
| 2026-01-08 | $10.37 | $23.37 | 30,500 | — | — |
| 2026-01-07 | $10.48 | $23.62 | 48,100 | — | — |
| 2026-01-06 | $10.36 | $23.35 | 41,500 | — | — |
| 2026-01-05 | $10.24 | $23.07 | 41,100 | — | — |
| 2026-01-02 | $10.25 | $23.10 | 13,900 | — | — |