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
- 2019-11-26 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 | — | — | — | $13.13 | 584 |
| 2026-09-03 | — | — | — | $13.17 | 2,805 |
| 2026-09-02 | — | — | — | $13.15 | 2,734 |
| 2026-09-01 | — | — | — | $13.28 | 489 |
| 2026-08-31 | — | — | — | $13.42 | 2,524 |
| 2026-08-28 | — | — | — | $13.35 | 200 |
| 2026-08-27 | $13.37 | $26.29 | 43,900 | $13.49 | 170 |
| 2026-08-26 | $13.39 | $26.33 | 34,800 | $13.37 | 120 |
| 2026-08-25 | $13.28 | $26.11 | 38,600 | $13.35 | 759 |
| 2026-08-24 | $13.33 | $26.21 | 69,100 | $13.32 | 3,023 |
| 2026-08-21 | $13.30 | $26.15 | 53,000 | $13.29 | 798 |
| 2026-08-20 | $13.30 | $26.15 | 53,500 | $13.31 | 357 |
| 2026-08-19 | $13.32 | $26.18 | 59,200 | $13.36 | 1,044 |
| 2026-08-18 | $13.33 | $26.20 | 32,200 | $13.36 | 2,253 |
| 2026-08-17 | $13.40 | $26.35 | 43,500 | $13.46 | 2,706 |
| 2026-08-14 | $13.48 | $26.50 | 42,300 | $13.56 | 104 |
| 2026-08-13 | $13.70 | $26.66 | 53,200 | $13.70 | 2,251 |
| 2026-08-12 | $13.68 | $26.62 | 38,800 | $13.69 | 877 |
| 2026-08-11 | $13.67 | $26.59 | 65,700 | $13.74 | 1,484 |
| 2026-08-10 | $13.67 | $26.60 | 63,200 | $13.68 | 1,155 |
| 2026-08-07 | $13.64 | $26.54 | 80,000 | $13.66 | 3,219 |
| 2026-08-06 | $13.60 | $26.47 | 59,300 | $13.55 | 4,098 |
| 2026-08-05 | $13.53 | $26.33 | 68,800 | $13.55 | 1,489 |
| 2026-08-04 | $13.53 | $26.33 | 93,400 | $13.42 | 1,024 |
| 2026-08-03 | $13.37 | $26.02 | 77,700 | $13.36 | 1,300 |
| 2026-07-31 | $13.19 | $25.67 | 56,500 | $13.03 | 1,609 |
| 2026-07-30 | $13.13 | $25.55 | 105,700 | $13.22 | 8,488 |
| 2026-07-29 | $13.16 | $25.61 | 146,700 | $13.23 | 6,200 |
| 2026-07-28 | $13.16 | $25.61 | 81,500 | $13.03 | 949 |
| 2026-07-27 | $12.86 | $25.03 | 64,200 | $12.81 | 1,891 |
| 2026-07-24 | $12.88 | $25.07 | 49,500 | $12.69 | 2,140 |
| 2026-07-23 | $12.78 | $24.87 | 68,000 | $13.00 | 1,375 |
| 2026-07-22 | $12.96 | $25.22 | 98,100 | $13.00 | 1,899 |
| 2026-07-21 | $13.09 | $25.47 | 92,100 | $13.02 | 3,918 |
| 2026-07-20 | $13.06 | $25.42 | 96,600 | $13.17 | 3,344 |
| 2026-07-17 | $13.07 | $25.44 | 256,600 | — | — |
| 2026-07-16 | $13.18 | $25.65 | 65,900 | — | — |
| 2026-07-15 | $12.97 | $25.24 | 72,600 | — | — |
| 2026-07-14 | $13.00 | $25.30 | 59,200 | — | — |
| 2026-07-13 | $13.06 | $25.14 | 113,900 | — | — |
| 2026-07-10 | $13.19 | $25.39 | 71,100 | — | — |
| 2026-07-09 | $13.14 | $25.30 | 58,300 | — | — |
| 2026-07-08 | $13.13 | $25.28 | 106,500 | — | — |
| 2026-07-07 | $13.12 | $25.26 | 107,900 | — | — |
| 2026-07-06 | $13.22 | $25.45 | 111,100 | — | — |
| 2026-07-02 | $13.02 | $25.07 | 115,600 | — | — |
| 2026-07-01 | $12.99 | $25.01 | 57,600 | — | — |
| 2026-06-30 | $13.08 | $25.18 | 117,200 | — | — |
| 2026-06-29 | $13.09 | $25.20 | 84,400 | — | — |
| 2026-06-26 | $13.01 | $25.05 | 42,900 | — | — |
| 2026-06-25 | $13.02 | $25.07 | 90,500 | — | — |
| 2026-06-24 | $12.88 | $24.80 | 94,000 | — | — |
| 2026-06-23 | $12.72 | $24.49 | 102,200 | — | — |
| 2026-06-22 | $12.82 | $24.68 | 58,000 | — | — |
| 2026-06-18 | $12.96 | $24.95 | 82,500 | — | — |
| 2026-06-17 | $12.91 | $24.85 | 60,400 | — | — |
| 2026-06-16 | $12.80 | $24.64 | 96,100 | — | — |
| 2026-06-15 | $12.81 | $24.66 | 52,400 | — | — |
| 2026-06-12 | $12.77 | $24.59 | 76,300 | — | — |
| 2026-06-11 | $12.99 | $24.74 | 48,000 | — | — |
| 2026-06-10 | $13.02 | $24.80 | 131,700 | — | — |
| 2026-06-09 | $12.89 | $24.55 | 50,800 | — | — |
| 2026-06-08 | $12.88 | $24.53 | 43,400 | — | — |
| 2026-06-05 | $12.72 | $24.22 | 103,500 | — | — |
| 2026-06-04 | $12.76 | $24.30 | 66,800 | — | — |
| 2026-06-03 | $12.85 | $24.47 | 94,100 | — | — |
| 2026-06-02 | $13.07 | $24.89 | 61,400 | — | — |
| 2026-06-01 | $13.11 | $24.97 | 93,700 | — | — |
| 2026-05-29 | $13.05 | $24.85 | 41,700 | — | — |
| 2026-05-28 | $12.93 | $24.62 | 86,300 | — | — |
| 2026-05-27 | $12.80 | $24.38 | 102,000 | — | — |
| 2026-05-26 | $12.85 | $24.47 | 108,100 | — | — |
| 2026-05-22 | $12.87 | $24.51 | 156,200 | — | — |
| 2026-05-21 | $12.92 | $24.60 | 85,500 | — | — |
| 2026-05-20 | $13.03 | $24.82 | 110,300 | — | — |
| 2026-05-19 | $12.89 | $24.55 | 118,100 | — | — |
| 2026-05-18 | $12.95 | $24.66 | 88,200 | — | — |
| 2026-05-15 | $13.01 | $24.77 | 76,500 | — | — |
| 2026-05-14 | $13.00 | $24.76 | 106,500 | — | — |
| 2026-05-13 | $13.34 | $25.14 | 58,700 | — | — |
| 2026-05-12 | $13.42 | $25.29 | 85,400 | — | — |
| 2026-05-11 | $13.61 | $25.65 | 101,900 | — | — |
| 2026-05-08 | $13.64 | $25.70 | 48,300 | — | — |
| 2026-05-07 | $13.59 | $25.61 | 107,000 | — | — |
| 2026-05-06 | $13.50 | $25.44 | 60,800 | — | — |
| 2026-05-05 | $13.53 | $25.50 | 65,900 | — | — |
| 2026-05-04 | $13.57 | $25.57 | 86,800 | — | — |
| 2026-05-01 | $13.74 | $25.90 | 80,800 | — | — |
| 2026-04-30 | $13.65 | $25.72 | 70,800 | — | — |
| 2026-04-29 | $13.74 | $25.89 | 44,000 | — | — |
| 2026-04-28 | $13.72 | $25.86 | 130,200 | — | — |
| 2026-04-27 | $13.71 | $25.84 | 126,400 | — | — |
| 2026-04-24 | $13.74 | $25.89 | 167,500 | — | — |
| 2026-04-23 | $13.85 | $26.10 | 104,500 | — | — |
| 2026-04-22 | $14.02 | $26.42 | 53,300 | — | — |
| 2026-04-21 | $14.09 | $26.55 | 63,400 | — | — |
| 2026-04-20 | $14.20 | $26.76 | 43,200 | — | — |
| 2026-04-17 | $14.08 | $26.53 | 152,600 | — | — |
| 2026-04-16 | $13.90 | $26.19 | 84,200 | — | — |
| 2026-04-15 | $13.98 | $26.35 | 59,400 | — | — |
| 2026-04-14 | $14.06 | $26.50 | 60,000 | — | — |
| 2026-04-13 | $14.15 | $26.40 | 84,300 | — | — |
| 2026-04-10 | $13.99 | $26.10 | 119,300 | — | — |
| 2026-04-09 | $13.92 | $25.97 | 138,100 | — | — |
| 2026-04-08 | $13.64 | $25.45 | 137,300 | — | — |
| 2026-04-07 | $13.55 | $25.28 | 94,800 | — | — |
| 2026-04-06 | $13.51 | $25.21 | 67,000 | — | — |
| 2026-04-02 | $13.64 | $25.45 | 65,500 | — | — |
| 2026-04-01 | $13.77 | $25.69 | 92,700 | — | — |
| 2026-03-31 | $13.57 | $25.32 | 121,200 | — | — |
| 2026-03-30 | $13.23 | $24.69 | 187,600 | — | — |
| 2026-03-27 | $13.43 | $25.06 | 97,600 | — | — |
| 2026-03-26 | $13.58 | $25.34 | 76,200 | — | — |
| 2026-03-25 | $13.76 | $25.67 | 96,400 | — | — |
| 2026-03-24 | $13.71 | $25.58 | 101,400 | — | — |
| 2026-03-23 | $13.80 | $25.75 | 144,700 | — | — |
| 2026-03-20 | $14.04 | $26.20 | 135,600 | — | — |
| 2026-03-19 | $14.16 | $26.42 | 70,200 | — | — |
| 2026-03-18 | $14.21 | $26.51 | 131,100 | — | — |
| 2026-03-17 | $14.33 | $26.74 | 49,300 | — | — |
| 2026-03-16 | $14.33 | $26.74 | 38,100 | — | — |
| 2026-03-13 | $14.29 | $26.66 | 138,800 | — | — |
| 2026-03-12 | $14.49 | $26.77 | 65,200 | — | — |
| 2026-03-11 | $14.63 | $27.03 | 55,500 | — | — |
| 2026-03-10 | $14.49 | $26.77 | 82,000 | — | — |
| 2026-03-09 | $14.53 | $26.85 | 49,200 | — | — |
| 2026-03-06 | $14.55 | $26.89 | 47,600 | — | — |
| 2026-03-05 | $14.60 | $26.98 | 96,000 | — | — |
| 2026-03-04 | $14.79 | $27.33 | 96,300 | — | — |
| 2026-03-03 | $14.67 | $27.11 | 201,000 | — | — |
| 2026-03-02 | $14.93 | $27.59 | 76,700 | — | — |
| 2026-02-27 | $14.96 | $27.64 | 71,000 | — | — |
| 2026-02-26 | $14.90 | $27.53 | 69,400 | — | — |
| 2026-02-25 | $14.83 | $27.40 | 41,700 | — | — |
| 2026-02-24 | $14.87 | $27.48 | 51,600 | — | — |
| 2026-02-23 | $14.93 | $27.59 | 85,500 | — | — |
| 2026-02-20 | $14.98 | $27.68 | 63,200 | — | — |
| 2026-02-19 | $14.95 | $27.62 | 74,900 | — | — |
| 2026-02-18 | $14.93 | $27.59 | 83,700 | — | — |
| 2026-02-17 | $14.91 | $27.55 | 57,900 | — | — |
| 2026-02-13 | $14.86 | $27.46 | 48,800 | — | — |
| 2026-02-12 | $15.03 | $27.51 | 96,300 | — | — |
| 2026-02-11 | $15.07 | $27.59 | 35,500 | — | — |
| 2026-02-10 | $15.02 | $27.49 | 45,900 | — | — |
| 2026-02-09 | $14.96 | $27.39 | 86,800 | — | — |
| 2026-02-06 | $14.93 | $27.33 | 62,300 | — | — |
| 2026-02-05 | $14.82 | $27.13 | 124,600 | — | — |
| 2026-02-04 | $14.78 | $27.06 | 47,300 | — | — |
| 2026-02-03 | $14.74 | $26.98 | 103,000 | — | — |
| 2026-02-02 | $14.79 | $27.08 | 81,100 | — | — |
| 2026-01-30 | $14.78 | $27.06 | 58,800 | — | — |
| 2026-01-29 | $14.78 | $27.06 | 78,800 | — | — |
| 2026-01-28 | $14.85 | $27.18 | 59,200 | — | — |
| 2026-01-27 | $14.90 | $27.28 | 82,200 | — | — |
| 2026-01-26 | $15.07 | $27.59 | 78,900 | — | — |
| 2026-01-23 | $15.00 | $27.46 | 96,400 | — | — |
| 2026-01-22 | $14.99 | $27.44 | 98,000 | — | — |
| 2026-01-21 | $14.97 | $27.40 | 60,200 | — | — |
| 2026-01-20 | $14.90 | $27.28 | 57,300 | — | — |
| 2026-01-16 | $15.01 | $27.48 | 96,400 | — | — |
| 2026-01-15 | $15.07 | $27.59 | 60,800 | — | — |
| 2026-01-14 | $15.09 | $27.62 | 39,100 | — | — |
| 2026-01-13 | $15.16 | $27.75 | 45,700 | — | — |
| 2026-01-12 | $15.20 | $27.83 | 60,100 | — | — |
| 2026-01-09 | $15.15 | $27.73 | 86,600 | — | — |
| 2026-01-08 | $15.05 | $27.55 | 63,800 | — | — |
| 2026-01-07 | $14.97 | $27.40 | 53,600 | — | — |
| 2026-01-06 | $14.89 | $27.26 | 147,100 | — | — |
| 2026-01-05 | $14.78 | $27.06 | 77,500 | — | — |
| 2026-01-02 | $14.67 | $26.85 | 66,100 | — | — |