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
- 2019-05-29 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 | — | — | — | $12.70 | 1,409 |
| 2026-09-02 | — | — | — | $12.69 | 1,390 |
| 2026-09-01 | — | — | — | $12.71 | 1,334 |
| 2026-08-31 | — | — | — | $12.64 | 938 |
| 2026-08-28 | — | — | — | $12.65 | 69 |
| 2026-08-27 | $12.66 | $24.07 | 35,500 | $12.64 | 1,124 |
| 2026-08-26 | $12.62 | $23.99 | 22,000 | $12.61 | 114 |
| 2026-08-25 | $12.68 | $24.10 | 30,700 | $12.62 | 178 |
| 2026-08-24 | $12.57 | $23.89 | 36,900 | $12.55 | 1,713 |
| 2026-08-21 | $12.56 | $23.88 | 34,800 | $12.56 | 1,810 |
| 2026-08-20 | $12.55 | $23.86 | 45,800 | $12.57 | 215 |
| 2026-08-19 | $12.61 | $23.97 | 45,700 | $12.60 | 126 |
| 2026-08-18 | $12.58 | $23.91 | 37,500 | $12.57 | 108 |
| 2026-08-17 | $12.60 | $23.95 | 58,300 | $12.60 | 1,970 |
| 2026-08-14 | $12.67 | $23.87 | 45,500 | $12.67 | 2,335 |
| 2026-08-13 | $12.68 | $23.88 | 27,400 | $12.65 | 922 |
| 2026-08-12 | $12.65 | $23.83 | 23,100 | $12.64 | 929 |
| 2026-08-11 | $12.67 | $23.87 | 26,800 | $12.61 | 1,040 |
| 2026-08-10 | $12.63 | $23.79 | 26,600 | $12.59 | 268 |
| 2026-08-07 | $12.59 | $23.72 | 28,400 | $12.52 | 389 |
| 2026-08-06 | $12.52 | $23.58 | 67,000 | $12.54 | 420 |
| 2026-08-05 | $12.50 | $23.55 | 56,500 | $12.53 | 300 |
| 2026-08-04 | $12.55 | $23.64 | 57,700 | $12.52 | 519 |
| 2026-08-03 | $12.59 | $23.72 | 25,600 | $12.56 | 2,227 |
| 2026-07-31 | $12.51 | $23.56 | 29,200 | $12.59 | 1,322 |
| 2026-07-30 | $12.52 | $23.58 | 22,400 | $12.58 | 275 |
| 2026-07-29 | $12.46 | $23.47 | 30,900 | $12.53 | 205 |
| 2026-07-28 | $12.53 | $23.60 | 50,700 | $12.52 | 327 |
| 2026-07-27 | $12.51 | $23.56 | 29,000 | $12.48 | 2,350 |
| 2026-07-24 | $12.51 | $23.56 | 41,100 | $12.58 | 1,347 |
| 2026-07-23 | $12.45 | $23.45 | 51,600 | $12.57 | 1,710 |
| 2026-07-22 | $12.57 | $23.68 | 27,400 | $12.60 | 781 |
| 2026-07-21 | $12.61 | $23.75 | 55,600 | $12.68 | 562 |
| 2026-07-20 | $12.63 | $23.79 | 60,400 | $12.61 | 2,269 |
| 2026-07-17 | $12.66 | $23.85 | 20,500 | — | — |
| 2026-07-16 | $12.77 | $23.84 | 38,600 | — | — |
| 2026-07-15 | $12.80 | $23.89 | 53,200 | — | — |
| 2026-07-14 | $12.82 | $23.93 | 77,800 | — | — |
| 2026-07-13 | $12.82 | $23.93 | 41,900 | — | — |
| 2026-07-10 | $12.83 | $23.95 | 58,200 | — | — |
| 2026-07-09 | $12.85 | $23.99 | 27,900 | — | — |
| 2026-07-08 | $12.95 | $24.17 | 42,600 | — | — |
| 2026-07-07 | $12.87 | $24.02 | 49,900 | — | — |
| 2026-07-06 | $12.91 | $24.10 | 44,600 | — | — |
| 2026-07-02 | $12.82 | $23.93 | 24,600 | — | — |
| 2026-07-01 | $12.79 | $23.87 | 40,000 | — | — |
| 2026-06-30 | $12.80 | $23.89 | 84,900 | — | — |
| 2026-06-29 | $12.65 | $23.61 | 32,700 | — | — |
| 2026-06-26 | $12.64 | $23.59 | 23,600 | — | — |
| 2026-06-25 | $12.62 | $23.56 | 54,200 | — | — |
| 2026-06-24 | $12.60 | $23.52 | 38,100 | — | — |
| 2026-06-23 | $12.59 | $23.50 | 63,900 | — | — |
| 2026-06-22 | $12.66 | $23.63 | 54,000 | — | — |
| 2026-06-18 | $12.63 | $23.58 | 58,000 | — | — |
| 2026-06-17 | $12.67 | $23.65 | 42,600 | — | — |
| 2026-06-16 | $12.73 | $23.76 | 27,500 | — | — |
| 2026-06-15 | $12.88 | $23.83 | 55,300 | — | — |
| 2026-06-12 | $12.78 | $23.64 | 41,900 | — | — |
| 2026-06-11 | $12.82 | $23.72 | 24,000 | — | — |
| 2026-06-10 | $12.74 | $23.57 | 24,900 | — | — |
| 2026-06-09 | $12.75 | $23.59 | 26,300 | — | — |
| 2026-06-08 | $12.71 | $23.51 | 12,000 | — | — |
| 2026-06-05 | $12.71 | $23.51 | 31,200 | — | — |
| 2026-06-04 | $12.80 | $23.68 | 22,800 | — | — |
| 2026-06-03 | $12.83 | $23.74 | 21,100 | — | — |
| 2026-06-02 | $12.87 | $23.81 | 9,500 | — | — |
| 2026-06-01 | $12.83 | $23.74 | 53,500 | — | — |
| 2026-05-29 | $12.92 | $23.90 | 76,800 | — | — |
| 2026-05-28 | $12.82 | $23.72 | 32,600 | — | — |
| 2026-05-27 | $12.76 | $23.61 | 26,300 | — | — |
| 2026-05-26 | $12.70 | $23.50 | 42,500 | — | — |
| 2026-05-22 | $12.65 | $23.40 | 10,400 | — | — |
| 2026-05-21 | $12.63 | $23.37 | 18,400 | — | — |
| 2026-05-20 | $12.65 | $23.40 | 33,600 | — | — |
| 2026-05-19 | $12.55 | $23.22 | 23,500 | — | — |
| 2026-05-18 | $12.61 | $23.33 | 41,700 | — | — |
| 2026-05-15 | $12.74 | $23.57 | 25,600 | — | — |
| 2026-05-14 | $12.87 | $23.60 | 67,300 | — | — |
| 2026-05-13 | $12.82 | $23.51 | 24,700 | — | — |
| 2026-05-12 | $12.86 | $23.58 | 64,900 | — | — |
| 2026-05-11 | $12.90 | $23.65 | 56,200 | — | — |
| 2026-05-08 | $12.97 | $23.77 | 25,700 | — | — |
| 2026-05-07 | $12.86 | $23.58 | 29,200 | — | — |
| 2026-05-06 | $12.88 | $23.62 | 40,100 | — | — |
| 2026-05-05 | $12.89 | $23.63 | 32,100 | — | — |
| 2026-05-04 | $12.82 | $23.51 | 47,200 | — | — |
| 2026-05-01 | $12.99 | $23.82 | 33,200 | — | — |
| 2026-04-30 | $12.90 | $23.65 | 19,700 | — | — |
| 2026-04-29 | $12.79 | $23.45 | 25,100 | — | — |
| 2026-04-28 | $12.77 | $23.40 | 18,300 | — | — |
| 2026-04-27 | $12.84 | $23.54 | 36,100 | — | — |
| 2026-04-24 | $12.80 | $23.46 | 11,200 | — | — |
| 2026-04-23 | $12.78 | $23.42 | 16,100 | — | — |
| 2026-04-22 | $12.82 | $23.50 | 28,400 | — | — |
| 2026-04-21 | $12.77 | $23.41 | 19,400 | — | — |
| 2026-04-20 | $12.83 | $23.52 | 27,600 | — | — |
| 2026-04-17 | $12.93 | $23.71 | 37,900 | — | — |
| 2026-04-16 | $12.81 | $23.49 | 27,900 | — | — |
| 2026-04-15 | $12.87 | $23.39 | 39,900 | — | — |
| 2026-04-14 | $12.89 | $23.42 | 26,600 | — | — |
| 2026-04-13 | $12.83 | $23.31 | 29,700 | — | — |
| 2026-04-10 | $12.82 | $23.30 | 53,300 | — | — |
| 2026-04-09 | $12.74 | $23.16 | 31,600 | — | — |
| 2026-04-08 | $12.72 | $23.11 | 96,700 | — | — |
| 2026-04-07 | $12.61 | $22.91 | 51,100 | — | — |
| 2026-04-06 | $12.64 | $22.97 | 42,400 | — | — |
| 2026-04-02 | $12.65 | $22.99 | 34,800 | — | — |
| 2026-04-01 | $12.74 | $23.15 | 29,100 | — | — |
| 2026-03-31 | $12.75 | $23.17 | 36,300 | — | — |
| 2026-03-30 | $12.49 | $22.70 | 62,600 | — | — |
| 2026-03-27 | $12.39 | $22.51 | 55,500 | — | — |
| 2026-03-26 | $12.61 | $22.91 | 15,800 | — | — |
| 2026-03-25 | $12.61 | $22.91 | 18,300 | — | — |
| 2026-03-24 | $12.53 | $22.77 | 42,000 | — | — |
| 2026-03-23 | $12.56 | $22.82 | 57,600 | — | — |
| 2026-03-20 | $12.49 | $22.70 | 157,400 | — | — |
| 2026-03-19 | $12.50 | $22.71 | 28,300 | — | — |
| 2026-03-18 | $12.65 | $22.99 | 26,300 | — | — |
| 2026-03-17 | $12.68 | $23.04 | 35,100 | — | — |
| 2026-03-16 | $12.79 | $23.03 | 40,800 | — | — |
| 2026-03-13 | $12.74 | $22.94 | 26,600 | — | — |
| 2026-03-12 | $12.72 | $22.91 | 65,000 | — | — |
| 2026-03-11 | $12.80 | $23.05 | 43,000 | — | — |
| 2026-03-10 | $12.85 | $23.14 | 31,700 | — | — |
| 2026-03-09 | $12.85 | $23.14 | 63,400 | — | — |
| 2026-03-06 | $12.86 | $23.16 | 306,000 | — | — |
| 2026-03-05 | $12.98 | $23.36 | 215,300 | — | — |
| 2026-03-04 | $13.03 | $23.46 | 46,100 | — | — |
| 2026-03-03 | $13.09 | $23.57 | 56,600 | — | — |
| 2026-03-02 | $13.12 | $23.63 | 60,800 | — | — |
| 2026-02-27 | $13.17 | $23.72 | 32,900 | — | — |
| 2026-02-26 | $13.19 | $23.75 | 84,200 | — | — |
| 2026-02-25 | $13.21 | $23.79 | 268,700 | — | — |
| 2026-02-24 | $13.19 | $23.75 | 26,200 | — | — |
| 2026-02-23 | $13.19 | $23.75 | 52,400 | — | — |
| 2026-02-20 | $13.17 | $23.72 | 66,500 | — | — |
| 2026-02-19 | $13.17 | $23.72 | 31,700 | — | — |
| 2026-02-18 | $13.25 | $23.86 | 26,900 | — | — |
| 2026-02-17 | $13.23 | $23.82 | 49,500 | — | — |
| 2026-02-13 | $13.25 | $23.86 | 36,500 | — | — |
| 2026-02-12 | $13.34 | $23.82 | 31,300 | — | — |
| 2026-02-11 | $13.34 | $23.82 | 44,400 | — | — |
| 2026-02-10 | $13.29 | $23.73 | 55,800 | — | — |
| 2026-02-09 | $13.32 | $23.78 | 66,600 | — | — |
| 2026-02-06 | $13.31 | $23.76 | 23,000 | — | — |
| 2026-02-05 | $13.28 | $23.71 | 46,400 | — | — |
| 2026-02-04 | $13.27 | $23.69 | 33,900 | — | — |
| 2026-02-03 | $13.30 | $23.74 | 76,700 | — | — |
| 2026-02-02 | $13.27 | $23.69 | 39,600 | — | — |
| 2026-01-30 | $13.25 | $23.65 | 92,900 | — | — |
| 2026-01-29 | $13.15 | $23.48 | 111,000 | — | — |
| 2026-01-28 | $13.12 | $23.42 | 35,200 | — | — |
| 2026-01-27 | $13.16 | $23.49 | 39,700 | — | — |
| 2026-01-26 | $13.17 | $23.51 | 42,200 | — | — |
| 2026-01-23 | $13.18 | $23.53 | 51,600 | — | — |
| 2026-01-22 | $13.16 | $23.50 | 78,700 | — | — |
| 2026-01-21 | $13.24 | $23.64 | 101,700 | — | — |
| 2026-01-20 | $13.16 | $23.49 | 32,900 | — | — |
| 2026-01-16 | $13.19 | $23.55 | 80,800 | — | — |
| 2026-01-15 | $13.32 | $23.57 | 59,200 | — | — |
| 2026-01-14 | $13.31 | $23.56 | 34,100 | — | — |
| 2026-01-13 | $13.28 | $23.50 | 56,700 | — | — |
| 2026-01-12 | $13.22 | $23.40 | 34,300 | — | — |
| 2026-01-09 | $13.18 | $23.33 | 28,700 | — | — |
| 2026-01-08 | $13.20 | $23.36 | 49,200 | — | — |
| 2026-01-07 | $13.24 | $23.43 | 67,700 | — | — |
| 2026-01-06 | $13.23 | $23.41 | 36,200 | — | — |
| 2026-01-05 | $13.24 | $23.43 | 63,000 | — | — |
| 2026-01-02 | $13.20 | $23.36 | 25,000 | — | — |