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
- 2010-07-22 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 | — | — | — | $13.30 | 14,469 |
| 2026-09-03 | — | — | — | $13.45 | 13,379 |
| 2026-09-02 | — | — | — | $13.22 | 15,056 |
| 2026-09-01 | — | — | — | $13.26 | 16,645 |
| 2026-08-31 | — | — | — | $13.40 | 10,877 |
| 2026-08-28 | — | — | — | $13.41 | 9,951 |
| 2026-08-27 | $13.37 | $13.37 | 170,600 | $13.27 | 11,693 |
| 2026-08-26 | $13.36 | $13.36 | 206,100 | $13.40 | 12,744 |
| 2026-08-25 | $13.41 | $13.41 | 184,000 | $13.41 | 11,442 |
| 2026-08-24 | $13.42 | $13.42 | 279,400 | $13.47 | 17,959 |
| 2026-08-21 | $13.44 | $13.44 | 383,700 | $13.29 | 21,230 |
| 2026-08-20 | $13.34 | $13.34 | 314,000 | $13.44 | 22,297 |
| 2026-08-19 | $13.47 | $13.47 | 357,400 | $13.48 | 16,600 |
| 2026-08-18 | $13.51 | $13.51 | 372,800 | $13.55 | 13,790 |
| 2026-08-17 | $13.45 | $13.45 | 403,300 | $13.53 | 16,444 |
| 2026-08-14 | $13.53 | $13.53 | 417,000 | $13.48 | 25,459 |
| 2026-08-13 | $13.51 | $13.51 | 471,500 | $13.59 | 37,991 |
| 2026-08-12 | $13.45 | $13.45 | 576,800 | $13.45 | 38,677 |
| 2026-08-11 | $13.41 | $13.41 | 975,400 | $13.01 | 78,106 |
| 2026-08-10 | $13.26 | $13.26 | 366,500 | $13.20 | 14,428 |
| 2026-08-07 | $13.15 | $13.15 | 247,500 | $13.43 | 8,515 |
| 2026-08-06 | $13.39 | $13.39 | 241,800 | $13.53 | 15,408 |
| 2026-08-05 | $13.48 | $13.48 | 549,400 | $13.19 | 31,679 |
| 2026-08-04 | $13.20 | $13.20 | 544,600 | $13.38 | 19,822 |
| 2026-08-03 | $13.31 | $13.31 | 407,000 | $13.20 | 28,175 |
| 2026-07-31 | $13.11 | $13.11 | 187,800 | $13.14 | 7,673 |
| 2026-07-30 | $13.11 | $13.11 | 451,800 | $13.21 | 28,174 |
| 2026-07-29 | $13.24 | $13.24 | 327,100 | $13.45 | 21,546 |
| 2026-07-28 | $13.38 | $13.38 | 383,700 | $13.17 | 18,109 |
| 2026-07-27 | $13.16 | $13.16 | 325,600 | $13.39 | 15,460 |
| 2026-07-24 | $13.28 | $13.28 | 215,900 | $13.23 | 9,414 |
| 2026-07-23 | $13.10 | $13.10 | 348,100 | $13.29 | 17,252 |
| 2026-07-22 | $13.29 | $13.29 | 264,700 | $13.29 | 10,063 |
| 2026-07-21 | $13.38 | $13.38 | 282,300 | $13.41 | 23,271 |
| 2026-07-20 | $13.38 | $13.38 | 248,100 | $13.40 | 31,970 |
| 2026-07-17 | $13.40 | $13.40 | 294,900 | — | — |
| 2026-07-16 | $13.51 | $13.51 | 526,200 | — | — |
| 2026-07-15 | $13.46 | $13.46 | 388,400 | — | — |
| 2026-07-14 | $13.33 | $13.33 | 208,800 | — | — |
| 2026-07-13 | $13.41 | $13.41 | 246,900 | — | — |
| 2026-07-10 | $13.32 | $13.32 | 170,400 | — | — |
| 2026-07-09 | $13.31 | $13.31 | 249,100 | — | — |
| 2026-07-08 | $13.23 | $13.23 | 246,400 | — | — |
| 2026-07-07 | $13.30 | $13.30 | 244,600 | — | — |
| 2026-07-06 | $13.26 | $13.26 | 587,400 | — | — |
| 2026-07-02 | $13.35 | $13.35 | 516,000 | — | — |
| 2026-07-01 | $13.50 | $13.50 | 721,500 | — | — |
| 2026-06-30 | $13.51 | $13.51 | 430,800 | — | — |
| 2026-06-29 | $13.34 | $13.34 | 255,000 | — | — |
| 2026-06-26 | $13.36 | $13.36 | 1,396,700 | — | — |
| 2026-06-25 | $13.40 | $13.40 | 417,500 | — | — |
| 2026-06-24 | $13.54 | $13.54 | 762,200 | — | — |
| 2026-06-23 | $13.20 | $13.20 | 817,300 | — | — |
| 2026-06-22 | $12.92 | $12.92 | 476,600 | — | — |
| 2026-06-18 | $12.75 | $12.75 | 996,200 | — | — |
| 2026-06-17 | $12.79 | $12.79 | 475,300 | — | — |
| 2026-06-16 | $12.95 | $12.95 | 397,500 | — | — |
| 2026-06-15 | $12.82 | $12.82 | 342,100 | — | — |
| 2026-06-12 | $13.09 | $13.09 | 367,900 | — | — |
| 2026-06-11 | $12.98 | $12.98 | 480,400 | — | — |
| 2026-06-10 | $12.87 | $12.87 | 400,400 | — | — |
| 2026-06-09 | $12.75 | $12.75 | 487,500 | — | — |
| 2026-06-08 | $12.75 | $12.75 | 303,200 | — | — |
| 2026-06-05 | $12.66 | $12.66 | 395,500 | — | — |
| 2026-06-04 | $12.81 | $12.81 | 1,084,700 | — | — |
| 2026-06-03 | $12.44 | $12.44 | 570,100 | — | — |
| 2026-06-02 | $12.68 | $12.68 | 547,300 | — | — |
| 2026-06-01 | $12.77 | $12.77 | 543,700 | — | — |
| 2026-05-29 | $12.87 | $12.87 | 405,700 | — | — |
| 2026-05-28 | $12.94 | $12.94 | 273,900 | — | — |
| 2026-05-27 | $12.96 | $12.96 | 312,500 | — | — |
| 2026-05-26 | $12.84 | $12.84 | 390,900 | — | — |
| 2026-05-22 | $12.78 | $12.78 | 342,800 | — | — |
| 2026-05-21 | $12.86 | $12.86 | 472,600 | — | — |
| 2026-05-20 | $12.91 | $12.91 | 878,100 | — | — |
| 2026-05-19 | $12.64 | $12.64 | 307,400 | — | — |
| 2026-05-18 | $12.63 | $12.63 | 449,300 | — | — |
| 2026-05-15 | $12.63 | $12.63 | 381,000 | — | — |
| 2026-05-14 | $12.86 | $12.86 | 492,800 | — | — |
| 2026-05-13 | $12.64 | $12.64 | 498,400 | — | — |
| 2026-05-12 | $12.60 | $12.60 | 638,100 | — | — |
| 2026-05-11 | $12.42 | $12.42 | 444,300 | — | — |
| 2026-05-08 | $12.62 | $12.62 | 292,600 | — | — |
| 2026-05-07 | $12.64 | $12.64 | 214,400 | — | — |
| 2026-05-06 | $12.56 | $12.56 | 329,400 | — | — |
| 2026-05-05 | $12.49 | $12.49 | 257,100 | — | — |
| 2026-05-04 | $12.51 | $12.51 | 231,000 | — | — |
| 2026-05-01 | $12.62 | $12.62 | 352,200 | — | — |
| 2026-04-30 | $12.55 | $12.55 | 398,800 | — | — |
| 2026-04-29 | $12.25 | $12.25 | 822,800 | — | — |
| 2026-04-28 | $12.14 | $12.14 | 505,900 | — | — |
| 2026-04-27 | $12.15 | $12.15 | 438,100 | — | — |
| 2026-04-24 | $12.20 | $12.20 | 340,500 | — | — |
| 2026-04-23 | $12.22 | $12.22 | 223,600 | — | — |
| 2026-04-22 | $12.22 | $12.22 | 215,200 | — | — |
| 2026-04-21 | $12.28 | $12.28 | 303,400 | — | — |
| 2026-04-20 | $12.47 | $12.47 | 282,900 | — | — |
| 2026-04-17 | $12.40 | $12.40 | 477,700 | — | — |
| 2026-04-16 | $12.06 | $12.06 | 329,700 | — | — |
| 2026-04-15 | $12.04 | $12.04 | 347,100 | — | — |
| 2026-04-14 | $11.81 | $11.81 | 325,600 | — | — |
| 2026-04-13 | $11.75 | $11.75 | 374,900 | — | — |
| 2026-04-10 | $11.54 | $11.54 | 413,700 | — | — |
| 2026-04-09 | $11.62 | $11.62 | 482,500 | — | — |
| 2026-04-08 | $11.47 | $11.47 | 901,100 | — | — |
| 2026-04-07 | $11.10 | $11.10 | 580,400 | — | — |
| 2026-04-06 | $11.20 | $11.20 | 831,500 | — | — |
| 2026-04-02 | $11.09 | $11.09 | 660,000 | — | — |
| 2026-04-01 | $11.20 | $11.20 | 311,200 | — | — |
| 2026-03-31 | $11.22 | $11.22 | 652,100 | — | — |
| 2026-03-30 | $11.17 | $11.17 | 678,500 | — | — |
| 2026-03-27 | $10.83 | $10.83 | 568,300 | — | — |
| 2026-03-26 | $10.91 | $10.91 | 456,900 | — | — |
| 2026-03-25 | $11.11 | $11.11 | 621,100 | — | — |
| 2026-03-24 | $11.17 | $11.17 | 910,600 | — | — |
| 2026-03-23 | $11.27 | $11.27 | 740,300 | — | — |
| 2026-03-20 | $11.04 | $11.04 | 1,101,100 | — | — |
| 2026-03-19 | $11.19 | $11.19 | 1,117,000 | — | — |
| 2026-03-18 | $11.18 | $11.18 | 700,100 | — | — |
| 2026-03-17 | $11.32 | $11.32 | 905,500 | — | — |
| 2026-03-16 | $10.65 | $10.65 | 875,900 | — | — |
| 2026-03-13 | $10.53 | $10.53 | 1,415,400 | — | — |
| 2026-03-12 | $11.23 | $11.23 | 595,400 | — | — |
| 2026-03-11 | $11.43 | $11.43 | 386,100 | — | — |
| 2026-03-10 | $11.45 | $11.45 | 494,900 | — | — |
| 2026-03-09 | $11.71 | $11.71 | 394,700 | — | — |
| 2026-03-06 | $11.60 | $11.60 | 330,600 | — | — |
| 2026-03-05 | $11.64 | $11.64 | 588,000 | — | — |
| 2026-03-04 | $11.80 | $11.80 | 351,000 | — | — |
| 2026-03-03 | $11.73 | $11.73 | 500,900 | — | — |
| 2026-03-02 | $11.68 | $11.68 | 338,700 | — | — |
| 2026-02-27 | $11.56 | $11.56 | 403,400 | — | — |
| 2026-02-26 | $11.76 | $11.76 | 319,200 | — | — |
| 2026-02-25 | $11.87 | $11.87 | 329,500 | — | — |
| 2026-02-24 | $11.61 | $11.61 | 403,900 | — | — |
| 2026-02-23 | $11.55 | $11.55 | 576,500 | — | — |
| 2026-02-20 | $12.04 | $12.04 | 276,000 | — | — |
| 2026-02-19 | $11.89 | $11.89 | 338,400 | — | — |
| 2026-02-18 | $12.10 | $12.10 | 682,600 | — | — |
| 2026-02-17 | $11.91 | $11.91 | 760,600 | — | — |
| 2026-02-13 | $11.91 | $11.91 | 744,800 | — | — |
| 2026-02-12 | $11.74 | $11.74 | 1,143,500 | — | — |
| 2026-02-11 | $11.82 | $11.82 | 844,600 | — | — |
| 2026-02-10 | $11.92 | $11.92 | 733,800 | — | — |
| 2026-02-09 | $11.92 | $11.92 | 548,900 | — | — |
| 2026-02-06 | $12.02 | $12.02 | 344,100 | — | — |
| 2026-02-05 | $11.92 | $11.92 | 915,000 | — | — |
| 2026-02-04 | $12.10 | $12.10 | 937,500 | — | — |
| 2026-02-03 | $12.01 | $12.01 | 1,312,000 | — | — |
| 2026-02-02 | $12.25 | $12.25 | 578,400 | — | — |
| 2026-01-30 | $12.18 | $12.18 | 857,200 | — | — |
| 2026-01-29 | $12.42 | $12.42 | 636,800 | — | — |
| 2026-01-28 | $12.23 | $12.23 | 627,500 | — | — |
| 2026-01-27 | $12.25 | $12.25 | 653,300 | — | — |
| 2026-01-26 | $12.15 | $12.15 | 563,200 | — | — |
| 2026-01-23 | $12.16 | $12.16 | 469,900 | — | — |
| 2026-01-22 | $12.31 | $12.31 | 935,700 | — | — |
| 2026-01-21 | $12.15 | $12.15 | 596,400 | — | — |
| 2026-01-20 | $12.10 | $12.10 | 697,300 | — | — |
| 2026-01-16 | $12.08 | $12.08 | 1,279,400 | — | — |
| 2026-01-15 | $12.30 | $12.30 | 1,411,100 | — | — |
| 2026-01-14 | $12.25 | $12.25 | 1,667,300 | — | — |
| 2026-01-13 | $12.28 | $12.28 | 836,800 | — | — |
| 2026-01-12 | $12.49 | $12.49 | 437,700 | — | — |
| 2026-01-09 | $12.54 | $12.54 | 498,200 | — | — |
| 2026-01-08 | $12.76 | $12.76 | 555,800 | — | — |
| 2026-01-07 | $12.86 | $12.86 | 548,300 | — | — |
| 2026-01-06 | $12.90 | $12.90 | 425,100 | — | — |
| 2026-01-05 | $12.77 | $12.77 | 880,200 | — | — |
| 2026-01-02 | $12.60 | $12.60 | 845,600 | — | — |