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
- 2019-02-06 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $13.20 | 15,637 |
| 2026-09-03 | — | — | — | $13.21 | 16,241 |
| 2026-09-02 | — | — | — | $13.35 | 21,828 |
| 2026-09-01 | — | — | — | $13.31 | 12,066 |
| 2026-08-31 | — | — | — | $13.61 | 24,761 |
| 2026-08-28 | — | — | — | $13.75 | 51,243 |
| 2026-08-27 | $13.68 | $17.28 | 489,200 | $13.34 | 17,684 |
| 2026-08-26 | $13.56 | $17.13 | 220,400 | $13.30 | 9,588 |
| 2026-08-25 | $13.52 | $17.08 | 302,600 | $13.65 | 15,604 |
| 2026-08-24 | $13.65 | $17.24 | 266,300 | $13.74 | 12,381 |
| 2026-08-21 | $13.73 | $17.34 | 800,400 | $13.72 | 16,421 |
| 2026-08-20 | $13.47 | $17.01 | 254,000 | $13.86 | 7,340 |
| 2026-08-19 | $13.78 | $17.40 | 453,900 | $13.79 | 24,838 |
| 2026-08-18 | $13.66 | $17.25 | 252,500 | $13.66 | 15,320 |
| 2026-08-17 | $13.70 | $17.30 | 373,900 | $13.77 | 19,017 |
| 2026-08-14 | $13.86 | $17.51 | 407,600 | $13.82 | 17,259 |
| 2026-08-13 | $14.05 | $17.75 | 893,600 | $13.83 | 36,139 |
| 2026-08-12 | $13.92 | $17.58 | 380,800 | $14.06 | 29,757 |
| 2026-08-11 | $13.98 | $17.66 | 972,600 | $14.09 | 59,712 |
| 2026-08-10 | $13.82 | $17.46 | 463,700 | $14.04 | 22,915 |
| 2026-08-07 | $13.58 | $17.15 | 308,500 | $13.60 | 20,238 |
| 2026-08-06 | $13.48 | $17.03 | 303,100 | $13.37 | 14,549 |
| 2026-08-05 | $13.43 | $16.96 | 426,300 | $13.75 | 35,278 |
| 2026-08-04 | $13.52 | $17.08 | 465,000 | $13.31 | 17,582 |
| 2026-08-03 | $13.17 | $16.63 | 648,800 | $12.88 | 34,681 |
| 2026-07-31 | $12.48 | $15.76 | 314,300 | $12.55 | 14,883 |
| 2026-07-30 | $12.43 | $15.70 | 404,700 | $12.43 | 22,871 |
| 2026-07-29 | $12.20 | $15.41 | 406,100 | $12.27 | 25,467 |
| 2026-07-28 | $12.34 | $15.59 | 240,200 | $12.58 | 19,183 |
| 2026-07-27 | $12.52 | $15.81 | 407,200 | $12.26 | 19,742 |
| 2026-07-24 | $12.20 | $15.41 | 456,200 | $11.81 | 23,046 |
| 2026-07-23 | $11.79 | $14.89 | 1,021,100 | $12.00 | 69,307 |
| 2026-07-22 | $11.99 | $15.14 | 675,900 | $12.76 | 43,596 |
| 2026-07-21 | $12.68 | $16.01 | 416,800 | $12.96 | 22,219 |
| 2026-07-20 | $12.80 | $16.17 | 900,700 | $12.88 | 50,886 |
| 2026-07-17 | $12.90 | $16.29 | 1,246,300 | — | — |
| 2026-07-16 | $13.50 | $17.05 | 1,019,100 | — | — |
| 2026-07-15 | $13.73 | $17.34 | 701,300 | — | — |
| 2026-07-14 | $13.81 | $17.44 | 576,300 | — | — |
| 2026-07-13 | $13.60 | $17.18 | 344,900 | — | — |
| 2026-07-10 | $13.68 | $17.28 | 308,400 | — | — |
| 2026-07-09 | $13.74 | $17.35 | 277,500 | — | — |
| 2026-07-08 | $13.45 | $16.99 | 371,600 | — | — |
| 2026-07-07 | $13.36 | $16.87 | 311,400 | — | — |
| 2026-07-06 | $13.61 | $17.19 | 472,400 | — | — |
| 2026-07-02 | $12.91 | $16.31 | 318,200 | — | — |
| 2026-07-01 | $12.71 | $16.05 | 539,500 | — | — |
| 2026-06-30 | $12.30 | $15.54 | 440,900 | — | — |
| 2026-06-29 | $12.19 | $15.40 | 647,300 | — | — |
| 2026-06-26 | $12.34 | $15.59 | 1,738,900 | — | — |
| 2026-06-25 | $12.25 | $15.47 | 449,300 | — | — |
| 2026-06-24 | $12.26 | $15.48 | 494,800 | — | — |
| 2026-06-23 | $12.27 | $15.50 | 641,000 | — | — |
| 2026-06-22 | $12.13 | $15.32 | 357,700 | — | — |
| 2026-06-18 | $12.05 | $15.22 | 952,700 | — | — |
| 2026-06-17 | $11.65 | $14.71 | 437,900 | — | — |
| 2026-06-16 | $11.68 | $14.75 | 517,300 | — | — |
| 2026-06-15 | $11.41 | $14.41 | 416,500 | — | — |
| 2026-06-12 | $11.35 | $14.34 | 419,200 | — | — |
| 2026-06-11 | $11.35 | $14.34 | 381,300 | — | — |
| 2026-06-10 | $11.23 | $14.18 | 566,800 | — | — |
| 2026-06-09 | $11.32 | $14.30 | 694,600 | — | — |
| 2026-06-08 | $10.85 | $13.70 | 535,900 | — | — |
| 2026-06-05 | $10.71 | $13.53 | 533,800 | — | — |
| 2026-06-04 | $10.66 | $13.31 | 665,400 | — | — |
| 2026-06-03 | $9.98 | $12.46 | 543,200 | — | — |
| 2026-06-02 | $10.51 | $13.13 | 391,300 | — | — |
| 2026-06-01 | $10.75 | $13.42 | 394,300 | — | — |
| 2026-05-29 | $10.63 | $13.28 | 283,000 | — | — |
| 2026-05-28 | $10.77 | $13.45 | 242,600 | — | — |
| 2026-05-27 | $10.79 | $13.47 | 236,300 | — | — |
| 2026-05-26 | $10.89 | $13.60 | 364,300 | — | — |
| 2026-05-22 | $10.56 | $13.19 | 255,300 | — | — |
| 2026-05-21 | $10.65 | $13.30 | 352,300 | — | — |
| 2026-05-20 | $10.43 | $13.03 | 273,600 | — | — |
| 2026-05-19 | $10.51 | $13.13 | 238,100 | — | — |
| 2026-05-18 | $10.77 | $13.45 | 335,600 | — | — |
| 2026-05-15 | $10.65 | $13.30 | 229,200 | — | — |
| 2026-05-14 | $11.08 | $13.84 | 511,700 | — | — |
| 2026-05-13 | $10.87 | $13.57 | 548,100 | — | — |
| 2026-05-12 | $11.19 | $13.97 | 476,400 | — | — |
| 2026-05-11 | $11.36 | $14.19 | 492,800 | — | — |
| 2026-05-08 | $11.36 | $14.19 | 472,100 | — | — |
| 2026-05-07 | $11.16 | $13.94 | 693,800 | — | — |
| 2026-05-06 | $11.28 | $14.09 | 437,200 | — | — |
| 2026-05-05 | $11.26 | $14.06 | 339,100 | — | — |
| 2026-05-04 | $11.06 | $13.81 | 315,000 | — | — |
| 2026-05-01 | $10.94 | $13.66 | 339,400 | — | — |
| 2026-04-30 | $10.92 | $13.64 | 263,800 | — | — |
| 2026-04-29 | $10.72 | $13.39 | 319,700 | — | — |
| 2026-04-28 | $10.90 | $13.61 | 263,700 | — | — |
| 2026-04-27 | $10.82 | $13.51 | 511,300 | — | — |
| 2026-04-24 | $10.80 | $13.49 | 300,500 | — | — |
| 2026-04-23 | $10.81 | $13.50 | 254,200 | — | — |
| 2026-04-22 | $10.85 | $13.55 | 256,200 | — | — |
| 2026-04-21 | $10.81 | $13.50 | 316,700 | — | — |
| 2026-04-20 | $10.94 | $13.66 | 234,200 | — | — |
| 2026-04-17 | $10.94 | $13.66 | 416,000 | — | — |
| 2026-04-16 | $10.62 | $13.26 | 335,800 | — | — |
| 2026-04-15 | $10.88 | $13.59 | 371,500 | — | — |