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
- 2007-12-27 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 | — | — | — | $12.15 | 9,121 |
| 2026-09-03 | — | — | — | $12.11 | 5,108 |
| 2026-09-02 | — | — | — | $12.19 | 9,932 |
| 2026-09-01 | — | — | — | $12.22 | 5,448 |
| 2026-08-31 | — | — | — | $12.00 | 4,125 |
| 2026-08-28 | — | — | — | $12.11 | 2,585 |
| 2026-08-27 | $12.06 | $12.06 | 107,600 | $12.11 | 6,718 |
| 2026-08-26 | $12.04 | $12.04 | 104,500 | $11.99 | 5,284 |
| 2026-08-25 | $12.02 | $12.02 | 68,900 | $11.97 | 4,290 |
| 2026-08-24 | $11.95 | $11.95 | 79,100 | $12.09 | 5,568 |
| 2026-08-21 | $12.21 | $12.21 | 100,000 | $12.17 | 7,220 |
| 2026-08-20 | $12.20 | $12.20 | 107,200 | $12.31 | 12,015 |
| 2026-08-19 | $12.19 | $12.19 | 107,700 | $12.29 | 3,887 |
| 2026-08-18 | $12.23 | $12.23 | 80,500 | $12.22 | 5,111 |
| 2026-08-17 | $12.16 | $12.16 | 94,800 | $12.15 | 3,663 |
| 2026-08-14 | $12.27 | $12.27 | 74,800 | $12.31 | 7,622 |
| 2026-08-13 | $12.48 | $12.48 | 116,700 | $12.24 | 9,647 |
| 2026-08-12 | $12.24 | $12.24 | 116,400 | $12.11 | 6,210 |
| 2026-08-11 | $12.46 | $12.46 | 144,700 | $12.21 | 10,457 |
| 2026-08-10 | $12.12 | $12.12 | 200,500 | $12.44 | 12,716 |
| 2026-08-07 | $12.49 | $12.49 | 199,400 | $11.88 | 11,295 |
| 2026-08-06 | $11.87 | $11.87 | 182,500 | $11.88 | 7,352 |
| 2026-08-05 | $12.15 | $12.15 | 443,800 | $12.63 | 29,274 |
| 2026-08-04 | $12.32 | $12.32 | 581,700 | $9.88 | 26,125 |
| 2026-08-03 | $9.22 | $9.22 | 238,300 | $9.17 | 10,516 |
| 2026-07-31 | $9.14 | $9.14 | 172,800 | $9.03 | 9,437 |
| 2026-07-30 | $9.19 | $9.19 | 150,900 | $9.56 | 7,454 |
| 2026-07-29 | $9.76 | $9.76 | 173,200 | $9.83 | 10,555 |
| 2026-07-28 | $9.92 | $9.92 | 114,200 | $9.47 | 7,092 |
| 2026-07-27 | $9.36 | $9.36 | 129,000 | $9.32 | 5,331 |
| 2026-07-24 | $9.12 | $9.12 | 98,000 | $8.99 | 3,853 |
| 2026-07-23 | $8.89 | $8.89 | 100,800 | $8.88 | 5,697 |
| 2026-07-22 | $8.90 | $8.90 | 113,600 | $8.97 | 5,047 |
| 2026-07-21 | $9.15 | $9.15 | 150,500 | $9.26 | 6,263 |
| 2026-07-20 | $8.94 | $8.94 | 178,800 | $8.98 | 8,116 |
| 2026-07-17 | $8.92 | $8.92 | 100,700 | — | — |
| 2026-07-16 | $9.24 | $9.24 | 155,500 | — | — |
| 2026-07-15 | $9.01 | $9.01 | 109,000 | — | — |
| 2026-07-14 | $9.19 | $9.19 | 86,000 | — | — |
| 2026-07-13 | $9.30 | $9.30 | 138,300 | — | — |
| 2026-07-10 | $9.68 | $9.68 | 84,700 | — | — |
| 2026-07-09 | $9.74 | $9.74 | 78,200 | — | — |
| 2026-07-08 | $9.70 | $9.70 | 221,000 | — | — |
| 2026-07-07 | $9.69 | $9.69 | 141,900 | — | — |
| 2026-07-06 | $9.97 | $9.97 | 223,900 | — | — |
| 2026-07-02 | $10.16 | $10.16 | 81,500 | — | — |
| 2026-07-01 | $10.02 | $10.02 | 155,000 | — | — |
| 2026-06-30 | $9.65 | $9.65 | 201,300 | — | — |
| 2026-06-29 | $9.88 | $9.88 | 269,300 | — | — |
| 2026-06-26 | $10.05 | $10.05 | 2,823,300 | — | — |
| 2026-06-25 | $9.05 | $9.05 | 158,400 | — | — |
| 2026-06-24 | $9.15 | $9.15 | 78,400 | — | — |
| 2026-06-23 | $9.08 | $9.08 | 118,300 | — | — |
| 2026-06-22 | $8.92 | $8.92 | 135,700 | — | — |
| 2026-06-18 | $9.42 | $9.42 | 201,500 | — | — |
| 2026-06-17 | $8.75 | $8.75 | 119,800 | — | — |
| 2026-06-16 | $8.80 | $8.80 | 268,700 | — | — |
| 2026-06-15 | $8.80 | $8.80 | 135,800 | — | — |
| 2026-06-12 | $9.14 | $9.14 | 157,700 | — | — |
| 2026-06-11 | $9.05 | $9.05 | 148,400 | — | — |
| 2026-06-10 | $8.88 | $8.88 | 111,300 | — | — |
| 2026-06-09 | $9.01 | $9.01 | 162,700 | — | — |
| 2026-06-08 | $9.01 | $9.01 | 94,100 | — | — |
| 2026-06-05 | $9.24 | $9.24 | 98,000 | — | — |
| 2026-06-04 | $9.12 | $9.12 | 99,600 | — | — |
| 2026-06-03 | $9.03 | $9.03 | 128,300 | — | — |
| 2026-06-02 | $8.88 | $8.88 | 214,200 | — | — |
| 2026-06-01 | $8.95 | $8.95 | 156,700 | — | — |
| 2026-05-29 | $9.07 | $9.07 | 163,200 | — | — |
| 2026-05-28 | $9.06 | $9.06 | 138,000 | — | — |
| 2026-05-27 | $9.25 | $9.25 | 181,900 | — | — |
| 2026-05-26 | $9.51 | $9.51 | 159,200 | — | — |
| 2026-05-22 | $9.66 | $9.66 | 151,100 | — | — |
| 2026-05-21 | $9.94 | $9.94 | 316,900 | — | — |
| 2026-05-20 | $10.16 | $10.16 | 281,000 | — | — |
| 2026-05-19 | $9.67 | $9.67 | 446,300 | — | — |
| 2026-05-18 | $8.90 | $8.90 | 226,200 | — | — |
| 2026-05-15 | $8.77 | $8.77 | 172,800 | — | — |
| 2026-05-14 | $8.61 | $8.61 | 192,700 | — | — |
| 2026-05-13 | $8.21 | $8.21 | 375,800 | — | — |
| 2026-05-12 | $8.41 | $8.41 | 609,200 | — | — |
| 2026-05-11 | $8.37 | $8.37 | 325,400 | — | — |
| 2026-05-08 | $8.41 | $8.41 | 347,200 | — | — |
| 2026-05-07 | $8.97 | $8.97 | 728,600 | — | — |
| 2026-05-06 | $10.14 | $10.14 | 93,900 | — | — |
| 2026-05-05 | $10.62 | $10.62 | 84,900 | — | — |
| 2026-05-04 | $10.39 | $10.39 | 127,900 | — | — |
| 2026-05-01 | $10.37 | $10.37 | 123,000 | — | — |
| 2026-04-30 | $10.13 | $10.13 | 153,400 | — | — |
| 2026-04-29 | $9.83 | $9.83 | 114,700 | — | — |
| 2026-04-28 | $10.18 | $10.18 | 87,300 | — | — |
| 2026-04-27 | $10.66 | $10.66 | 202,800 | — | — |
| 2026-04-24 | $10.34 | $10.34 | 104,700 | — | — |
| 2026-04-23 | $10.27 | $10.27 | 75,600 | — | — |
| 2026-04-22 | $10.41 | $10.41 | 73,100 | — | — |
| 2026-04-21 | $10.30 | $10.30 | 76,700 | — | — |
| 2026-04-20 | $10.79 | $10.79 | 115,900 | — | — |
| 2026-04-17 | $10.58 | $10.58 | 141,900 | — | — |
| 2026-04-16 | $10.23 | $10.23 | 94,300 | — | — |
| 2026-04-15 | $10.20 | $10.20 | 65,900 | — | — |
| 2026-04-14 | $9.99 | $9.99 | 126,800 | — | — |
| 2026-04-13 | $9.73 | $9.73 | 61,700 | — | — |
| 2026-04-10 | $9.38 | $9.38 | 59,900 | — | — |
| 2026-04-09 | $9.62 | $9.62 | 67,900 | — | — |
| 2026-04-08 | $9.47 | $9.47 | 89,800 | — | — |
| 2026-04-07 | $9.36 | $9.36 | 52,500 | — | — |
| 2026-04-06 | $9.43 | $9.43 | 91,300 | — | — |
| 2026-04-02 | $9.29 | $9.29 | 59,000 | — | — |
| 2026-04-01 | $9.30 | $9.30 | 66,500 | — | — |
| 2026-03-31 | $9.23 | $9.23 | 87,900 | — | — |
| 2026-03-30 | $9.35 | $9.35 | 166,600 | — | — |
| 2026-03-27 | $9.54 | $9.54 | 72,700 | — | — |
| 2026-03-26 | $9.70 | $9.70 | 103,800 | — | — |
| 2026-03-25 | $9.79 | $9.79 | 61,700 | — | — |
| 2026-03-24 | $9.69 | $9.69 | 106,900 | — | — |
| 2026-03-23 | $9.60 | $9.60 | 109,900 | — | — |
| 2026-03-20 | $9.09 | $9.09 | 191,900 | — | — |
| 2026-03-19 | $9.55 | $9.55 | 98,900 | — | — |
| 2026-03-18 | $9.62 | $9.62 | 100,700 | — | — |
| 2026-03-17 | $9.83 | $9.83 | 136,600 | — | — |
| 2026-03-16 | $9.57 | $9.57 | 110,700 | — | — |
| 2026-03-13 | $9.31 | $9.31 | 82,300 | — | — |
| 2026-03-12 | $9.39 | $9.39 | 100,500 | — | — |
| 2026-03-11 | $9.61 | $9.61 | 76,200 | — | — |
| 2026-03-10 | $9.68 | $9.68 | 92,300 | — | — |
| 2026-03-09 | $9.83 | $9.83 | 144,300 | — | — |
| 2026-03-06 | $9.48 | $9.48 | 96,100 | — | — |
| 2026-03-05 | $9.68 | $9.68 | 170,800 | — | — |
| 2026-03-04 | $9.60 | $9.60 | 136,700 | — | — |
| 2026-03-03 | $9.18 | $9.18 | 177,800 | — | — |
| 2026-03-02 | $9.29 | $9.29 | 261,300 | — | — |
| 2026-02-27 | $8.77 | $8.77 | 130,600 | — | — |
| 2026-02-26 | $9.19 | $9.19 | 174,200 | — | — |
| 2026-02-25 | $8.56 | $8.56 | 155,300 | — | — |
| 2026-02-24 | $8.60 | $8.60 | 180,800 | — | — |
| 2026-02-23 | $7.58 | $7.58 | 103,200 | — | — |
| 2026-02-20 | $7.95 | $7.95 | 118,800 | — | — |
| 2026-02-19 | $7.90 | $7.90 | 95,200 | — | — |
| 2026-02-18 | $7.75 | $7.75 | 54,500 | — | — |
| 2026-02-17 | $7.60 | $7.60 | 71,900 | — | — |
| 2026-02-13 | $7.54 | $7.54 | 62,100 | — | — |
| 2026-02-12 | $7.42 | $7.42 | 165,300 | — | — |
| 2026-02-11 | $7.61 | $7.61 | 178,100 | — | — |
| 2026-02-10 | $7.61 | $7.61 | 232,700 | — | — |
| 2026-02-09 | $7.66 | $7.66 | 129,500 | — | — |
| 2026-02-06 | $7.72 | $7.72 | 137,100 | — | — |
| 2026-02-05 | $7.57 | $7.57 | 166,800 | — | — |
| 2026-02-04 | $7.76 | $7.76 | 256,000 | — | — |
| 2026-02-03 | $8.29 | $8.29 | 171,700 | — | — |
| 2026-02-02 | $8.24 | $8.24 | 169,900 | — | — |
| 2026-01-30 | $8.26 | $8.26 | 168,900 | — | — |
| 2026-01-29 | $8.05 | $8.05 | 186,500 | — | — |
| 2026-01-28 | $8.11 | $8.11 | 104,900 | — | — |
| 2026-01-27 | $8.48 | $8.48 | 150,200 | — | — |
| 2026-01-26 | $8.65 | $8.65 | 157,900 | — | — |
| 2026-01-23 | $8.48 | $8.48 | 105,300 | — | — |
| 2026-01-22 | $8.65 | $8.65 | 91,700 | — | — |
| 2026-01-21 | $8.62 | $8.62 | 85,500 | — | — |
| 2026-01-20 | $8.40 | $8.40 | 148,100 | — | — |
| 2026-01-16 | $8.78 | $8.78 | 143,600 | — | — |
| 2026-01-15 | $8.60 | $8.60 | 124,700 | — | — |
| 2026-01-14 | $8.72 | $8.72 | 142,900 | — | — |
| 2026-01-13 | $8.51 | $8.51 | 141,600 | — | — |
| 2026-01-12 | $8.74 | $8.74 | 140,700 | — | — |
| 2026-01-09 | $8.67 | $8.67 | 95,400 | — | — |
| 2026-01-08 | $8.97 | $8.97 | 79,300 | — | — |
| 2026-01-07 | $8.91 | $8.91 | 111,000 | — | — |
| 2026-01-06 | $8.77 | $8.77 | 105,100 | — | — |
| 2026-01-05 | $8.82 | $8.82 | 137,700 | — | — |
| 2026-01-02 | $8.39 | $8.39 | 285,000 | — | — |