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
- 2015-01-30 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 | — | — | — | $11.08 | 2,645 |
| 2026-09-03 | — | — | — | $11.15 | 592 |
| 2026-09-02 | — | — | — | $11.33 | 746 |
| 2026-09-01 | — | — | — | $11.34 | 1,037 |
| 2026-08-31 | — | — | — | $11.17 | 44 |
| 2026-08-28 | — | — | — | $11.25 | 496 |
| 2026-08-27 | $11.14 | $12.52 | 29,200 | $11.09 | 616 |
| 2026-08-26 | $11.07 | $12.44 | 10,900 | $11.22 | 253 |
| 2026-08-25 | $11.04 | $12.41 | 26,000 | $11.09 | 1,971 |
| 2026-08-24 | $11.04 | $12.41 | 9,000 | $11.06 | 492 |
| 2026-08-21 | $11.09 | $12.47 | 15,700 | $11.23 | 529 |
| 2026-08-20 | $11.09 | $12.47 | 14,600 | $11.20 | 326 |
| 2026-08-19 | $11.22 | $12.61 | 33,500 | $11.50 | 735 |
| 2026-08-18 | $11.40 | $12.82 | 6,700 | $11.58 | 126 |
| 2026-08-17 | $11.40 | $12.82 | 23,200 | $11.65 | 162 |
| 2026-08-14 | $11.51 | $12.94 | 58,900 | $11.59 | 941 |
| 2026-08-13 | $11.36 | $12.77 | 39,300 | $11.30 | 1,533 |
| 2026-08-12 | $11.28 | $12.68 | 5,600 | $11.32 | 344 |
| 2026-08-11 | $11.16 | $12.55 | 9,600 | $11.16 | 5 |
| 2026-08-10 | $11.00 | $12.37 | 40,300 | $10.89 | 3,323 |
| 2026-08-07 | $10.95 | $12.31 | 8,300 | $11.12 | 30 |
| 2026-08-06 | $11.03 | $12.39 | 14,100 | $11.01 | 203 |
| 2026-08-05 | $11.11 | $12.49 | 21,500 | $11.30 | 506 |
| 2026-08-04 | $11.29 | $12.69 | 35,500 | $11.21 | 732 |
| 2026-08-03 | $11.27 | $12.67 | 19,700 | $11.55 | 846 |
| 2026-07-31 | $11.46 | $12.88 | 23,800 | $11.40 | 1,440 |
| 2026-07-30 | $11.81 | $13.28 | 26,400 | $12.13 | 665 |
| 2026-07-29 | $12.01 | $13.50 | 15,700 | $12.26 | 205 |
| 2026-07-28 | $11.79 | $13.25 | 29,700 | $11.81 | 1,529 |
| 2026-07-27 | $11.78 | $13.24 | 10,800 | $12.19 | 651 |
| 2026-07-24 | $11.95 | $13.43 | 15,900 | $12.04 | 288 |
| 2026-07-23 | $11.90 | $13.38 | 23,700 | $12.00 | 292 |
| 2026-07-22 | $12.04 | $13.53 | 27,500 | $12.00 | 493 |
| 2026-07-21 | $12.05 | $13.55 | 16,500 | $12.11 | 331 |
| 2026-07-20 | $12.17 | $13.68 | 21,700 | $12.01 | 203 |
| 2026-07-17 | $12.17 | $13.68 | 28,900 | — | — |
| 2026-07-16 | $12.11 | $13.61 | 29,500 | — | — |
| 2026-07-15 | $12.01 | $13.50 | 36,100 | — | — |
| 2026-07-14 | $11.28 | $12.68 | 30,100 | — | — |
| 2026-07-13 | $11.19 | $12.58 | 29,500 | — | — |
| 2026-07-10 | $11.05 | $12.42 | 26,300 | — | — |
| 2026-07-09 | $11.05 | $12.42 | 23,700 | — | — |
| 2026-07-08 | $11.08 | $12.45 | 17,200 | — | — |
| 2026-07-07 | $11.17 | $12.56 | 23,000 | — | — |
| 2026-07-06 | $11.20 | $12.59 | 13,100 | — | — |
| 2026-07-02 | $11.15 | $12.53 | 11,700 | — | — |
| 2026-07-01 | $11.35 | $12.76 | 24,000 | — | — |
| 2026-06-30 | $10.81 | $12.15 | 21,200 | — | — |
| 2026-06-29 | $10.50 | $11.80 | 32,300 | — | — |
| 2026-06-26 | $10.50 | $11.80 | 29,000 | — | — |
| 2026-06-25 | $10.41 | $11.70 | 10,500 | — | — |
| 2026-06-24 | $10.41 | $11.70 | 23,200 | — | — |
| 2026-06-23 | $10.36 | $11.65 | 34,500 | — | — |
| 2026-06-22 | $10.16 | $11.42 | 34,600 | — | — |
| 2026-06-18 | $10.03 | $11.28 | 32,000 | — | — |
| 2026-06-17 | $10.07 | $11.32 | 14,200 | — | — |
| 2026-06-16 | $10.35 | $11.63 | 25,000 | — | — |
| 2026-06-15 | $10.56 | $11.87 | 25,100 | — | — |
| 2026-06-12 | $10.66 | $11.98 | 12,500 | — | — |
| 2026-06-11 | $10.56 | $11.87 | 21,300 | — | — |
| 2026-06-10 | $10.51 | $11.81 | 26,400 | — | — |
| 2026-06-09 | $10.48 | $11.78 | 24,000 | — | — |
| 2026-06-08 | $10.48 | $11.78 | 13,300 | — | — |
| 2026-06-05 | $10.32 | $11.60 | 35,400 | — | — |
| 2026-06-04 | $10.20 | $11.47 | 38,300 | — | — |
| 2026-06-03 | $10.16 | $11.42 | 16,300 | — | — |
| 2026-06-02 | $10.30 | $11.58 | 63,300 | — | — |
| 2026-06-01 | $10.05 | $11.30 | 52,200 | — | — |
| 2026-05-29 | $9.97 | $11.21 | 30,900 | — | — |
| 2026-05-28 | $9.75 | $10.96 | 76,700 | — | — |
| 2026-05-27 | $9.65 | $10.85 | 19,500 | — | — |
| 2026-05-26 | $9.77 | $10.98 | 17,900 | — | — |
| 2026-05-22 | $9.60 | $10.79 | 7,300 | — | — |
| 2026-05-21 | $9.72 | $10.93 | 23,800 | — | — |
| 2026-05-20 | $9.77 | $10.98 | 17,100 | — | — |
| 2026-05-19 | $9.50 | $10.68 | 60,700 | — | — |
| 2026-05-18 | $9.50 | $10.68 | 19,100 | — | — |
| 2026-05-15 | $9.57 | $10.76 | 35,300 | — | — |
| 2026-05-14 | $9.29 | $10.44 | 24,500 | — | — |
| 2026-05-13 | $9.22 | $10.36 | 12,000 | — | — |
| 2026-05-12 | $9.28 | $10.43 | 60,800 | — | — |
| 2026-05-11 | $9.55 | $10.74 | 33,600 | — | — |
| 2026-05-08 | $9.67 | $10.87 | 43,300 | — | — |
| 2026-05-07 | $9.97 | $11.21 | 19,000 | — | — |
| 2026-05-06 | $10.00 | $11.24 | 42,700 | — | — |
| 2026-05-05 | $9.95 | $11.19 | 7,800 | — | — |
| 2026-05-04 | $9.92 | $11.15 | 16,600 | — | — |
| 2026-05-01 | $10.01 | $11.25 | 8,500 | — | — |
| 2026-04-30 | $10.00 | $11.24 | 8,300 | — | — |
| 2026-04-29 | $9.97 | $11.21 | 8,700 | — | — |
| 2026-04-28 | $10.02 | $11.26 | 77,900 | — | — |
| 2026-04-27 | $9.84 | $11.06 | 62,600 | — | — |
| 2026-04-24 | $10.08 | $11.33 | 50,600 | — | — |
| 2026-04-23 | $10.08 | $11.33 | 18,000 | — | — |
| 2026-04-22 | $10.25 | $11.52 | 65,200 | — | — |
| 2026-04-21 | $10.04 | $11.29 | 24,100 | — | — |
| 2026-04-20 | $10.15 | $11.41 | 23,100 | — | — |
| 2026-04-17 | $10.09 | $11.34 | 36,600 | — | — |
| 2026-04-16 | $9.93 | $11.16 | 39,400 | — | — |
| 2026-04-15 | $9.87 | $11.10 | 202,300 | — | — |
| 2026-04-14 | $9.65 | $10.85 | 47,700 | — | — |
| 2026-04-13 | $9.67 | $10.87 | 225,200 | — | — |
| 2026-04-10 | $9.57 | $10.76 | 24,500 | — | — |
| 2026-04-09 | $9.91 | $11.14 | 27,700 | — | — |
| 2026-04-08 | $10.13 | $11.39 | 57,200 | — | — |
| 2026-04-07 | $9.60 | $10.79 | 170,300 | — | — |
| 2026-04-06 | $9.42 | $10.59 | 24,200 | — | — |
| 2026-04-02 | $9.18 | $10.32 | 17,400 | — | — |
| 2026-04-01 | $9.08 | $10.21 | 128,100 | — | — |
| 2026-03-31 | $8.68 | $9.76 | 94,900 | — | — |
| 2026-03-30 | $8.69 | $9.77 | 26,900 | — | — |
| 2026-03-27 | $8.70 | $9.78 | 20,200 | — | — |
| 2026-03-26 | $8.65 | $9.72 | 71,700 | — | — |
| 2026-03-25 | $8.58 | $9.65 | 26,000 | — | — |
| 2026-03-24 | $8.71 | $9.79 | 50,900 | — | — |
| 2026-03-23 | $8.61 | $9.68 | 12,100 | — | — |
| 2026-03-20 | $8.51 | $9.57 | 80,100 | — | — |
| 2026-03-19 | $8.59 | $9.66 | 43,700 | — | — |
| 2026-03-18 | $8.63 | $9.70 | 64,700 | — | — |
| 2026-03-17 | $8.86 | $9.96 | 13,700 | — | — |
| 2026-03-16 | $8.92 | $10.03 | 29,500 | — | — |
| 2026-03-13 | $8.90 | $10.00 | 28,100 | — | — |
| 2026-03-12 | $9.02 | $10.14 | 83,200 | — | — |
| 2026-03-11 | $9.20 | $10.34 | 5,600 | — | — |
| 2026-03-10 | $9.23 | $10.38 | 13,000 | — | — |
| 2026-03-09 | $9.19 | $10.33 | 31,800 | — | — |
| 2026-03-06 | $9.18 | $10.32 | 31,400 | — | — |
| 2026-03-05 | $9.30 | $10.45 | 47,100 | — | — |
| 2026-03-04 | $9.31 | $10.47 | 23,100 | — | — |
| 2026-03-03 | $9.31 | $10.47 | 10,600 | — | — |
| 2026-03-02 | $9.38 | $10.54 | 31,000 | — | — |
| 2026-02-27 | $9.27 | $10.42 | 23,900 | — | — |
| 2026-02-26 | $9.75 | $10.96 | 12,000 | — | — |
| 2026-02-25 | $9.52 | $10.70 | 30,300 | — | — |
| 2026-02-24 | $9.50 | $10.68 | 27,300 | — | — |
| 2026-02-23 | $9.85 | $11.07 | 30,300 | — | — |
| 2026-02-20 | $10.16 | $11.42 | 19,500 | — | — |
| 2026-02-19 | $10.10 | $11.35 | 30,900 | — | — |
| 2026-02-18 | $10.17 | $11.43 | 57,100 | — | — |
| 2026-02-17 | $10.26 | $11.53 | 22,000 | — | — |
| 2026-02-13 | $10.24 | $11.51 | 46,700 | — | — |
| 2026-02-12 | $10.21 | $11.47 | 19,600 | — | — |
| 2026-02-11 | $10.21 | $11.48 | 23,500 | — | — |
| 2026-02-10 | $10.26 | $11.53 | 61,400 | — | — |
| 2026-02-09 | $10.25 | $11.52 | 25,200 | — | — |
| 2026-02-06 | $10.36 | $11.65 | 31,900 | — | — |
| 2026-02-05 | $10.43 | $11.72 | 33,700 | — | — |
| 2026-02-04 | $10.65 | $11.97 | 15,100 | — | — |
| 2026-02-03 | $10.67 | $11.99 | 13,200 | — | — |
| 2026-02-02 | $10.78 | $12.12 | 19,300 | — | — |
| 2026-01-30 | $10.43 | $11.72 | 17,700 | — | — |
| 2026-01-29 | $10.47 | $11.77 | 17,300 | — | — |
| 2026-01-28 | $10.72 | $12.05 | 12,900 | — | — |
| 2026-01-27 | $10.72 | $12.05 | 36,800 | — | — |
| 2026-01-26 | $10.50 | $11.80 | 17,200 | — | — |
| 2026-01-23 | $10.60 | $11.92 | 22,600 | — | — |
| 2026-01-22 | $10.94 | $12.30 | 63,800 | — | — |
| 2026-01-21 | $10.35 | $11.63 | 54,900 | — | — |
| 2026-01-20 | $10.28 | $11.56 | 15,400 | — | — |
| 2026-01-16 | $10.28 | $11.56 | 45,600 | — | — |
| 2026-01-15 | $9.99 | $11.23 | 149,500 | — | — |
| 2026-01-14 | $9.78 | $10.99 | 88,200 | — | — |
| 2026-01-13 | $9.82 | $11.04 | 76,300 | — | — |
| 2026-01-12 | $9.71 | $10.92 | 61,400 | — | — |
| 2026-01-09 | $9.80 | $11.02 | 66,500 | — | — |
| 2026-01-08 | $9.72 | $10.93 | 20,600 | — | — |
| 2026-01-07 | $9.41 | $10.58 | 49,400 | — | — |
| 2026-01-06 | $9.29 | $10.44 | 112,700 | — | — |
| 2026-01-05 | $9.29 | $10.44 | 48,400 | — | — |
| 2026-01-02 | $9.27 | $10.42 | 37,400 | — | — |