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
- 2017-04-26 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 | — | — | — | $11.14 | 1,992 |
| 2026-09-03 | — | — | — | $11.18 | 2,230 |
| 2026-09-02 | — | — | — | $10.90 | 5,474 |
| 2026-09-01 | — | — | — | $10.99 | 4,858 |
| 2026-08-31 | — | — | — | $11.24 | 3,106 |
| 2026-08-28 | — | — | — | $11.82 | 6,415 |
| 2026-08-27 | $12.20 | $12.20 | 101,000 | $12.13 | 1,738 |
| 2026-08-26 | $12.23 | $12.23 | 73,500 | $12.27 | 3,080 |
| 2026-08-25 | $12.20 | $12.20 | 191,400 | $11.88 | 33,225 |
| 2026-08-24 | $11.76 | $11.76 | 237,800 | $11.65 | 3,456 |
| 2026-08-21 | $11.89 | $11.89 | 191,400 | $10.82 | 5,102 |
| 2026-08-20 | $10.24 | $10.24 | 64,200 | $10.51 | 1,972 |
| 2026-08-19 | $10.54 | $10.54 | 120,700 | $10.51 | 8,602 |
| 2026-08-18 | $10.27 | $10.27 | 150,300 | $10.43 | 40,346 |
| 2026-08-17 | $10.91 | $10.91 | 67,500 | $10.56 | 1,514 |
| 2026-08-14 | $10.29 | $10.29 | 31,000 | $10.60 | 1,517 |
| 2026-08-13 | $10.29 | $10.29 | 38,100 | $10.52 | 964 |
| 2026-08-12 | $10.55 | $10.55 | 52,200 | $11.00 | 6,586 |
| 2026-08-11 | $10.96 | $10.96 | 58,400 | $11.09 | 5,027 |
| 2026-08-10 | $10.79 | $10.79 | 97,100 | $10.44 | 27,941 |
| 2026-08-07 | $10.42 | $10.42 | 156,200 | $10.75 | 34,465 |
| 2026-08-06 | $10.18 | $10.18 | 160,100 | $10.16 | 42,435 |
| 2026-08-05 | $9.92 | $9.92 | 100,000 | $9.48 | 6,014 |
| 2026-08-04 | $9.46 | $9.46 | 189,600 | $9.52 | 8,432 |
| 2026-08-03 | $9.53 | $9.53 | 31,700 | $9.49 | 1,274 |
| 2026-07-31 | $9.29 | $9.29 | 160,100 | $9.85 | 4,513 |
| 2026-07-30 | $9.76 | $9.76 | 48,700 | $9.63 | 2,136 |
| 2026-07-29 | $9.33 | $9.33 | 76,700 | $9.49 | 4,134 |
| 2026-07-28 | $9.38 | $9.38 | 59,200 | $9.11 | 1,166 |
| 2026-07-27 | $9.65 | $9.65 | 42,800 | $9.58 | 1,976 |
| 2026-07-24 | $9.41 | $9.41 | 41,700 | $9.47 | 1,297 |
| 2026-07-23 | $9.97 | $9.97 | 94,800 | $10.04 | 7,373 |
| 2026-07-22 | $10.08 | $10.08 | 81,900 | $10.31 | 12,256 |
| 2026-07-21 | $9.95 | $9.95 | 57,400 | $9.49 | 1,516 |
| 2026-07-20 | $9.22 | $9.22 | 39,300 | $9.29 | 2,277 |
| 2026-07-17 | $9.21 | $9.21 | 51,100 | — | — |
| 2026-07-16 | $9.28 | $9.28 | 78,100 | — | — |
| 2026-07-15 | $10.01 | $10.01 | 65,800 | — | — |
| 2026-07-14 | $10.28 | $10.28 | 63,700 | — | — |
| 2026-07-13 | $9.84 | $9.84 | 81,100 | — | — |
| 2026-07-10 | $10.50 | $10.50 | 43,800 | — | — |
| 2026-07-09 | $10.19 | $10.19 | 849,700 | — | — |
| 2026-07-08 | $9.76 | $9.76 | 68,400 | — | — |
| 2026-07-07 | $9.47 | $9.47 | 99,900 | — | — |
| 2026-07-06 | $10.32 | $10.32 | 83,600 | — | — |
| 2026-07-02 | $10.04 | $10.04 | 56,500 | — | — |
| 2026-07-01 | $9.75 | $9.75 | 42,100 | — | — |
| 2026-06-30 | $9.97 | $9.97 | 85,200 | — | — |
| 2026-06-29 | $10.08 | $10.08 | 79,200 | — | — |
| 2026-06-26 | $10.16 | $10.16 | 53,200 | — | — |
| 2026-06-25 | $9.96 | $9.96 | 97,700 | — | — |
| 2026-06-24 | $10.18 | $10.18 | 294,000 | — | — |
| 2026-06-23 | $10.63 | $10.63 | 98,100 | — | — |
| 2026-06-22 | $10.66 | $10.66 | 139,200 | — | — |
| 2026-06-18 | $11.97 | $11.97 | 336,700 | — | — |
| 2026-06-17 | $11.13 | $11.13 | 226,800 | — | — |
| 2026-06-16 | $11.38 | $11.38 | 187,900 | — | — |
| 2026-06-15 | $11.28 | $11.28 | 212,900 | — | — |
| 2026-06-12 | $10.30 | $10.30 | 174,100 | — | — |
| 2026-06-11 | $9.93 | $9.93 | 274,500 | — | — |
| 2026-06-10 | $9.31 | $9.31 | 106,900 | — | — |
| 2026-06-09 | $9.51 | $9.51 | 206,900 | — | — |
| 2026-06-08 | $10.39 | $10.39 | 72,000 | — | — |
| 2026-06-05 | $10.10 | $10.10 | 250,800 | — | — |
| 2026-06-04 | $11.70 | $11.70 | 79,000 | — | — |
| 2026-06-03 | $11.74 | $11.74 | 138,100 | — | — |
| 2026-06-02 | $13.00 | $13.00 | 240,900 | — | — |
| 2026-06-01 | $12.23 | $12.23 | 117,500 | — | — |
| 2026-05-29 | $11.65 | $11.65 | 74,400 | — | — |
| 2026-05-28 | $11.70 | $11.70 | 115,800 | — | — |
| 2026-05-27 | $11.22 | $11.22 | 94,000 | — | — |
| 2026-05-26 | $11.40 | $11.40 | 128,400 | — | — |
| 2026-05-22 | $10.76 | $10.76 | 141,200 | — | — |
| 2026-05-21 | $10.63 | $10.63 | 127,400 | — | — |
| 2026-05-20 | $10.42 | $10.42 | 46,600 | — | — |
| 2026-05-19 | $10.21 | $10.21 | 115,200 | — | — |
| 2026-05-18 | $10.78 | $10.78 | 80,500 | — | — |
| 2026-05-15 | $11.22 | $11.22 | 138,600 | — | — |
| 2026-05-14 | $11.92 | $11.92 | 79,700 | — | — |
| 2026-05-13 | $12.20 | $12.20 | 132,300 | — | — |
| 2026-05-12 | $12.54 | $12.54 | 135,600 | — | — |
| 2026-05-11 | $13.22 | $13.22 | 173,900 | — | — |
| 2026-05-08 | $12.05 | $12.05 | 57,700 | — | — |
| 2026-05-07 | $12.28 | $12.28 | 138,900 | — | — |
| 2026-05-06 | $12.29 | $12.29 | 162,500 | — | — |
| 2026-05-05 | $11.27 | $11.27 | 126,200 | — | — |
| 2026-05-04 | $11.67 | $11.67 | 130,800 | — | — |
| 2026-05-01 | $11.36 | $11.36 | 79,200 | — | — |
| 2026-04-30 | $11.98 | $11.98 | 70,500 | — | — |
| 2026-04-29 | $10.93 | $10.93 | 71,400 | — | — |
| 2026-04-28 | $11.29 | $11.29 | 62,000 | — | — |
| 2026-04-27 | $11.85 | $11.85 | 82,100 | — | — |
| 2026-04-24 | $11.73 | $11.73 | 63,500 | — | — |
| 2026-04-23 | $12.20 | $12.20 | 83,600 | — | — |
| 2026-04-22 | $12.68 | $12.68 | 112,700 | — | — |
| 2026-04-21 | $11.83 | $11.83 | 69,000 | — | — |
| 2026-04-20 | $12.15 | $12.15 | 64,200 | — | — |
| 2026-04-17 | $11.89 | $11.89 | 103,600 | — | — |
| 2026-04-16 | $12.20 | $12.20 | 168,900 | — | — |
| 2026-04-15 | $11.77 | $11.77 | 240,300 | — | — |
| 2026-04-14 | $11.15 | $11.15 | 46,200 | — | — |
| 2026-04-13 | $11.13 | $11.13 | 88,000 | — | — |
| 2026-04-10 | $10.72 | $10.72 | 113,000 | — | — |
| 2026-04-09 | $10.82 | $10.82 | 45,200 | — | — |
| 2026-04-08 | $10.68 | $10.68 | 78,100 | — | — |
| 2026-04-07 | $10.40 | $10.40 | 62,200 | — | — |
| 2026-04-06 | $10.72 | $10.72 | 406,400 | — | — |
| 2026-04-02 | $10.59 | $10.59 | 46,400 | — | — |
| 2026-04-01 | $10.69 | $10.69 | 126,400 | — | — |
| 2026-03-31 | $10.54 | $10.54 | 144,000 | — | — |
| 2026-03-30 | $9.41 | $9.41 | 135,200 | — | — |
| 2026-03-27 | $10.04 | $10.04 | 76,300 | — | — |
| 2026-03-26 | $10.00 | $10.00 | 91,100 | — | — |
| 2026-03-25 | $10.84 | $10.84 | 76,100 | — | — |
| 2026-03-24 | $10.05 | $10.05 | 76,200 | — | — |
| 2026-03-23 | $9.92 | $9.92 | 453,500 | — | — |
| 2026-03-20 | $9.68 | $9.68 | 129,100 | — | — |
| 2026-03-19 | $10.20 | $10.20 | 282,400 | — | — |
| 2026-03-18 | $11.66 | $11.66 | 228,900 | — | — |
| 2026-03-17 | $11.50 | $11.50 | 99,400 | — | — |
| 2026-03-16 | $11.40 | $11.40 | 466,500 | — | — |
| 2026-03-13 | $10.61 | $10.61 | 51,200 | — | — |
| 2026-03-12 | $10.88 | $10.88 | 75,800 | — | — |
| 2026-03-11 | $11.04 | $11.04 | 90,700 | — | — |
| 2026-03-10 | $11.24 | $11.24 | 208,400 | — | — |
| 2026-03-09 | $10.80 | $10.80 | 191,300 | — | — |
| 2026-03-06 | $10.17 | $10.17 | 174,800 | — | — |
| 2026-03-05 | $10.87 | $10.87 | 192,100 | — | — |
| 2026-03-04 | $11.17 | $11.17 | 62,700 | — | — |
| 2026-03-03 | $11.38 | $11.38 | 125,100 | — | — |
| 2026-03-02 | $11.92 | $11.92 | 168,500 | — | — |
| 2026-02-27 | $11.75 | $11.75 | 110,500 | — | — |
| 2026-02-26 | $11.38 | $11.38 | 88,500 | — | — |
| 2026-02-25 | $11.41 | $11.41 | 123,100 | — | — |
| 2026-02-24 | $11.40 | $11.40 | 69,500 | — | — |
| 2026-02-23 | $10.95 | $10.95 | 31,900 | — | — |
| 2026-02-20 | $10.99 | $10.99 | 52,600 | — | — |
| 2026-02-19 | $11.14 | $11.14 | 70,600 | — | — |
| 2026-02-18 | $10.51 | $10.51 | 106,400 | — | — |
| 2026-02-17 | $9.95 | $9.95 | 85,400 | — | — |
| 2026-02-13 | $10.11 | $10.11 | 102,000 | — | — |
| 2026-02-12 | $10.12 | $10.12 | 80,600 | — | — |
| 2026-02-11 | $10.58 | $10.58 | 53,200 | — | — |
| 2026-02-10 | $10.54 | $10.54 | 77,700 | — | — |
| 2026-02-09 | $10.39 | $10.39 | 83,100 | — | — |
| 2026-02-06 | $10.09 | $10.09 | 132,500 | — | — |
| 2026-02-05 | $9.65 | $9.65 | 233,600 | — | — |
| 2026-02-04 | $11.09 | $11.09 | 286,900 | — | — |
| 2026-02-03 | $11.87 | $11.87 | 99,100 | — | — |
| 2026-02-02 | $11.40 | $11.40 | 138,900 | — | — |
| 2026-01-30 | $11.68 | $11.68 | 324,100 | — | — |
| 2026-01-29 | $12.89 | $12.89 | 214,300 | — | — |
| 2026-01-28 | $13.21 | $13.21 | 376,300 | — | — |
| 2026-01-27 | $11.97 | $11.97 | 93,100 | — | — |
| 2026-01-26 | $11.21 | $11.21 | 190,500 | — | — |
| 2026-01-23 | $12.03 | $12.03 | 91,300 | — | — |
| 2026-01-22 | $11.66 | $11.66 | 107,100 | — | — |
| 2026-01-21 | $11.98 | $11.98 | 260,700 | — | — |
| 2026-01-20 | $11.47 | $11.47 | 195,400 | — | — |
| 2026-01-16 | $10.86 | $10.86 | 42,000 | — | — |
| 2026-01-15 | $10.86 | $10.86 | 66,900 | — | — |
| 2026-01-14 | $10.79 | $10.79 | 220,200 | — | — |
| 2026-01-13 | $11.37 | $11.37 | 158,200 | — | — |
| 2026-01-12 | $11.15 | $11.15 | 94,600 | — | — |
| 2026-01-09 | $10.94 | $10.94 | 46,000 | — | — |
| 2026-01-08 | $10.89 | $10.89 | 41,000 | — | — |
| 2026-01-07 | $11.02 | $11.02 | 74,000 | — | — |
| 2026-01-06 | $10.86 | $10.86 | 91,100 | — | — |
| 2026-01-05 | $10.51 | $10.51 | 135,200 | — | — |
| 2026-01-02 | $10.08 | $10.08 | 172,500 | — | — |