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 — 2026
| 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 | — | — |
| 2026-04-14 | $10.51 | $13.13 | 546,200 | — | — |
| 2026-04-13 | $10.04 | $12.54 | 382,200 | — | — |
| 2026-04-10 | $9.72 | $12.14 | 420,400 | — | — |
| 2026-04-09 | $9.79 | $12.23 | 721,900 | — | — |
| 2026-04-08 | $9.97 | $12.45 | 715,600 | — | — |
| 2026-04-07 | $9.50 | $11.86 | 470,900 | — | — |
| 2026-04-06 | $9.67 | $12.08 | 436,000 | — | — |
| 2026-04-02 | $9.70 | $12.11 | 330,500 | — | — |
| 2026-04-01 | $9.75 | $12.18 | 450,400 | — | — |
| 2026-03-31 | $9.80 | $12.24 | 502,600 | — | — |
| 2026-03-30 | $9.68 | $12.09 | 529,000 | — | — |
| 2026-03-27 | $9.45 | $11.80 | 510,200 | — | — |
| 2026-03-26 | $9.65 | $12.05 | 531,200 | — | — |
| 2026-03-25 | $9.75 | $12.18 | 872,700 | — | — |
| 2026-03-24 | $9.69 | $12.10 | 1,191,400 | — | — |
| 2026-03-23 | $9.96 | $12.44 | 739,800 | — | — |
| 2026-03-20 | $9.69 | $12.10 | 2,642,400 | — | — |
| 2026-03-19 | $10.07 | $12.58 | 818,200 | — | — |
| 2026-03-18 | $10.20 | $12.74 | 550,100 | — | — |
| 2026-03-17 | $10.33 | $12.90 | 703,500 | — | — |
| 2026-03-16 | $10.28 | $12.84 | 517,600 | — | — |
| 2026-03-13 | $10.35 | $12.93 | 1,059,000 | — | — |
| 2026-03-12 | $10.41 | $13.00 | 900,300 | — | — |
| 2026-03-11 | $11.38 | $14.21 | 859,400 | — | — |
| 2026-03-10 | $11.55 | $14.42 | 1,281,200 | — | — |
| 2026-03-09 | $11.22 | $14.01 | 643,700 | — | — |
| 2026-03-06 | $11.27 | $14.07 | 625,800 | — | — |
| 2026-03-05 | $11.75 | $14.67 | 488,900 | — | — |
| 2026-03-04 | $11.67 | $14.57 | 601,400 | — | — |
| 2026-03-03 | $11.50 | $14.36 | 836,900 | — | — |
| 2026-03-02 | $11.70 | $14.61 | 711,200 | — | — |
| 2026-02-27 | $11.58 | $14.31 | 796,100 | — | — |
| 2026-02-26 | $11.90 | $14.71 | 557,700 | — | — |
| 2026-02-25 | $11.85 | $14.65 | 393,000 | — | — |
| 2026-02-24 | $11.61 | $14.35 | 520,400 | — | — |
| 2026-02-23 | $11.47 | $14.18 | 640,500 | — | — |
| 2026-02-20 | $11.71 | $14.47 | 662,600 | — | — |
| 2026-02-19 | $11.65 | $14.40 | 536,700 | — | — |
| 2026-02-18 | $11.85 | $14.65 | 414,300 | — | — |
| 2026-02-17 | $11.71 | $14.47 | 758,000 | — | — |
| 2026-02-13 | $12.04 | $14.88 | 1,356,000 | — | — |
| 2026-02-12 | $11.29 | $13.95 | 1,221,400 | — | — |
| 2026-02-11 | $11.46 | $14.16 | 1,221,600 | — | — |
| 2026-02-10 | $11.30 | $13.97 | 1,607,600 | — | — |
| 2026-02-09 | $9.90 | $12.24 | 794,000 | — | — |
| 2026-02-06 | $9.89 | $12.22 | 571,900 | — | — |
| 2026-02-05 | $9.90 | $12.24 | 623,600 | — | — |
| 2026-02-04 | $10.51 | $12.99 | 527,900 | — | — |
| 2026-02-03 | $10.59 | $13.09 | 571,100 | — | — |
| 2026-02-02 | $11.41 | $14.10 | 341,800 | — | — |
| 2026-01-30 | $11.32 | $13.99 | 418,500 | — | — |
| 2026-01-29 | $11.31 | $13.98 | 384,400 | — | — |
| 2026-01-28 | $11.22 | $13.87 | 500,600 | — | — |
| 2026-01-27 | $11.37 | $14.05 | 448,700 | — | — |
| 2026-01-26 | $11.29 | $13.95 | 353,800 | — | — |
| 2026-01-23 | $11.40 | $14.09 | 395,900 | — | — |
| 2026-01-22 | $11.87 | $14.67 | 729,000 | — | — |
| 2026-01-21 | $11.77 | $14.55 | 644,600 | — | — |
| 2026-01-20 | $11.63 | $14.37 | 442,800 | — | — |
| 2026-01-16 | $11.73 | $14.50 | 568,900 | — | — |
| 2026-01-15 | $11.68 | $14.44 | 955,800 | — | — |
| 2026-01-14 | $11.61 | $14.35 | 503,500 | — | — |
| 2026-01-13 | $11.47 | $14.18 | 529,800 | — | — |
| 2026-01-12 | $11.59 | $14.32 | 357,400 | — | — |
| 2026-01-09 | $11.63 | $14.37 | 417,500 | — | — |
| 2026-01-08 | $11.60 | $14.34 | 467,200 | — | — |
| 2026-01-07 | $11.64 | $14.39 | 481,000 | — | — |
| 2026-01-06 | $11.84 | $14.63 | 489,500 | — | — |
| 2026-01-05 | $11.60 | $14.34 | 465,100 | — | — |
| 2026-01-02 | $11.30 | $13.97 | 418,600 | — | — |