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
- 2020-10-28 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 | — | — | — | $12.10 | 27,823 |
| 2026-09-03 | — | — | — | $12.25 | 29,090 |
| 2026-09-02 | — | — | — | $12.12 | 19,193 |
| 2026-09-01 | — | — | — | $12.46 | 28,890 |
| 2026-08-31 | — | — | — | $12.72 | 20,657 |
| 2026-08-28 | — | — | — | $12.55 | 18,204 |
| 2026-08-27 | $12.57 | $12.57 | 371,400 | $12.80 | 23,816 |
| 2026-08-26 | $12.67 | $12.67 | 696,800 | $12.55 | 71,756 |
| 2026-08-25 | $12.85 | $12.85 | 851,100 | $12.71 | 58,203 |
| 2026-08-24 | $12.80 | $12.80 | 688,500 | $12.74 | 50,207 |
| 2026-08-21 | $12.94 | $12.94 | 813,300 | $13.17 | 30,950 |
| 2026-08-20 | $13.17 | $13.17 | 591,300 | $13.26 | 42,120 |
| 2026-08-19 | $13.49 | $13.49 | 446,500 | $13.19 | 30,508 |
| 2026-08-18 | $13.19 | $13.19 | 382,800 | $12.77 | 31,495 |
| 2026-08-17 | $12.69 | $12.69 | 537,000 | $13.33 | 35,788 |
| 2026-08-14 | $13.17 | $13.17 | 433,900 | $13.60 | 20,386 |
| 2026-08-13 | $13.27 | $13.27 | 395,600 | $12.90 | 23,131 |
| 2026-08-12 | $12.84 | $12.84 | 423,200 | $12.88 | 28,270 |
| 2026-08-11 | $13.11 | $13.11 | 437,300 | $13.52 | 29,928 |
| 2026-08-10 | $13.54 | $13.54 | 662,800 | $13.05 | 39,833 |
| 2026-08-07 | $13.40 | $13.40 | 919,600 | $12.55 | 68,193 |
| 2026-08-06 | $12.34 | $12.34 | 811,400 | $12.19 | 23,735 |
| 2026-08-05 | $12.33 | $12.33 | 1,379,500 | $12.42 | 50,914 |
| 2026-08-04 | $12.38 | $12.38 | 777,800 | $12.49 | 34,163 |
| 2026-08-03 | $12.75 | $12.75 | 1,114,000 | $12.42 | 46,124 |
| 2026-07-31 | $12.38 | $12.38 | 1,529,500 | $12.96 | 102,323 |
| 2026-07-30 | $13.54 | $13.54 | 1,632,700 | $13.49 | 89,939 |
| 2026-07-29 | $13.80 | $13.80 | 1,268,700 | $13.89 | 71,311 |
| 2026-07-28 | $13.79 | $13.79 | 687,400 | $13.75 | 33,885 |
| 2026-07-27 | $13.57 | $13.57 | 578,800 | $13.28 | 39,818 |
| 2026-07-24 | $13.13 | $13.13 | 401,800 | $13.26 | 34,755 |
| 2026-07-23 | $13.10 | $13.10 | 808,600 | $13.28 | 38,986 |
| 2026-07-22 | $13.32 | $13.32 | 933,100 | $14.08 | 88,439 |
| 2026-07-21 | $14.19 | $14.19 | 1,777,900 | $14.26 | 65,551 |
| 2026-07-20 | $14.27 | $14.27 | 1,852,600 | $13.96 | 85,209 |
| 2026-07-17 | $14.12 | $14.12 | 1,609,300 | — | — |
| 2026-07-16 | $14.08 | $14.08 | 1,156,500 | — | — |
| 2026-07-15 | $14.19 | $14.19 | 1,511,600 | — | — |
| 2026-07-14 | $14.09 | $14.09 | 865,400 | — | — |
| 2026-07-13 | $13.87 | $13.87 | 1,452,400 | — | — |
| 2026-07-10 | $13.37 | $13.37 | 489,900 | — | — |
| 2026-07-09 | $13.46 | $13.46 | 767,800 | — | — |
| 2026-07-08 | $13.55 | $13.55 | 974,400 | — | — |
| 2026-07-07 | $13.67 | $13.67 | 992,500 | — | — |
| 2026-07-06 | $14.00 | $14.00 | 976,900 | — | — |
| 2026-07-02 | $13.43 | $13.43 | 846,800 | — | — |
| 2026-07-01 | $12.80 | $12.80 | 1,320,800 | — | — |
| 2026-06-30 | $12.57 | $12.57 | 675,800 | — | — |
| 2026-06-29 | $12.39 | $12.39 | 1,262,800 | — | — |
| 2026-06-26 | $11.88 | $11.88 | 1,396,900 | — | — |
| 2026-06-25 | $11.00 | $11.00 | 1,038,200 | — | — |
| 2026-06-24 | $10.76 | $10.76 | 605,900 | — | — |
| 2026-06-23 | $10.35 | $10.35 | 711,000 | — | — |
| 2026-06-22 | $10.18 | $10.18 | 875,100 | — | — |
| 2026-06-18 | $10.13 | $10.13 | 575,200 | — | — |
| 2026-06-17 | $10.02 | $10.02 | 601,100 | — | — |
| 2026-06-16 | $9.99 | $9.99 | 516,200 | — | — |
| 2026-06-15 | $9.84 | $9.84 | 797,200 | — | — |
| 2026-06-12 | $9.45 | $9.45 | 442,300 | — | — |
| 2026-06-11 | $9.35 | $9.35 | 450,600 | — | — |
| 2026-06-10 | $9.59 | $9.59 | 1,008,400 | — | — |
| 2026-06-09 | $9.31 | $9.31 | 716,600 | — | — |
| 2026-06-08 | $9.17 | $9.17 | 688,000 | — | — |
| 2026-06-05 | $9.07 | $9.07 | 703,100 | — | — |
| 2026-06-04 | $8.65 | $8.65 | 323,400 | — | — |
| 2026-06-03 | $8.29 | $8.29 | 451,100 | — | — |
| 2026-06-02 | $8.88 | $8.88 | 416,900 | — | — |
| 2026-06-01 | $9.35 | $9.35 | 602,600 | — | — |
| 2026-05-29 | $8.90 | $8.90 | 580,400 | — | — |
| 2026-05-28 | $8.89 | $8.89 | 483,400 | — | — |
| 2026-05-27 | $8.64 | $8.64 | 309,900 | — | — |
| 2026-05-26 | $8.61 | $8.61 | 437,300 | — | — |
| 2026-05-22 | $8.49 | $8.49 | 410,600 | — | — |
| 2026-05-21 | $8.27 | $8.27 | 487,200 | — | — |
| 2026-05-20 | $8.36 | $8.36 | 557,700 | — | — |
| 2026-05-19 | $8.24 | $8.24 | 660,300 | — | — |
| 2026-05-18 | $8.29 | $8.29 | 669,200 | — | — |
| 2026-05-15 | $8.06 | $8.06 | 497,100 | — | — |
| 2026-05-14 | $8.05 | $8.05 | 517,400 | — | — |
| 2026-05-13 | $8.47 | $8.47 | 477,400 | — | — |
| 2026-05-12 | $8.76 | $8.76 | 536,800 | — | — |
| 2026-05-11 | $8.91 | $8.91 | 555,600 | — | — |
| 2026-05-08 | $9.11 | $9.11 | 428,100 | — | — |
| 2026-05-07 | $9.28 | $9.28 | 513,400 | — | — |
| 2026-05-06 | $8.97 | $8.97 | 622,700 | — | — |
| 2026-05-05 | $9.45 | $9.45 | 552,300 | — | — |
| 2026-05-04 | $8.89 | $8.89 | 838,800 | — | — |
| 2026-05-01 | $9.10 | $9.10 | 1,132,000 | — | — |
| 2026-04-30 | $8.51 | $8.51 | 2,770,800 | — | — |
| 2026-04-29 | $10.00 | $10.00 | 668,900 | — | — |
| 2026-04-28 | $10.01 | $10.01 | 409,800 | — | — |
| 2026-04-27 | $9.87 | $9.87 | 640,800 | — | — |
| 2026-04-24 | $9.60 | $9.60 | 449,400 | — | — |
| 2026-04-23 | $9.49 | $9.49 | 489,000 | — | — |
| 2026-04-22 | $9.85 | $9.85 | 378,600 | — | — |
| 2026-04-21 | $9.89 | $9.89 | 480,100 | — | — |
| 2026-04-20 | $10.09 | $10.09 | 550,600 | — | — |
| 2026-04-17 | $10.06 | $10.06 | 446,500 | — | — |
| 2026-04-16 | $10.03 | $10.03 | 372,800 | — | — |
| 2026-04-15 | $9.70 | $9.70 | 417,700 | — | — |
| 2026-04-14 | $9.42 | $9.42 | 380,100 | — | — |
| 2026-04-13 | $9.28 | $9.28 | 300,400 | — | — |
| 2026-04-10 | $9.05 | $9.05 | 336,900 | — | — |
| 2026-04-09 | $9.33 | $9.33 | 468,100 | — | — |
| 2026-04-08 | $9.72 | $9.72 | 393,100 | — | — |
| 2026-04-07 | $9.55 | $9.55 | 494,100 | — | — |
| 2026-04-06 | $9.34 | $9.34 | 330,700 | — | — |
| 2026-04-02 | $9.36 | $9.36 | 864,200 | — | — |
| 2026-04-01 | $9.08 | $9.08 | 500,400 | — | — |
| 2026-03-31 | $9.30 | $9.30 | 406,800 | — | — |
| 2026-03-30 | $9.44 | $9.44 | 559,300 | — | — |
| 2026-03-27 | $9.07 | $9.07 | 380,900 | — | — |
| 2026-03-26 | $9.59 | $9.59 | 502,100 | — | — |
| 2026-03-25 | $9.44 | $9.44 | 549,500 | — | — |
| 2026-03-24 | $9.47 | $9.47 | 572,400 | — | — |
| 2026-03-23 | $9.67 | $9.67 | 630,100 | — | — |
| 2026-03-20 | $9.59 | $9.59 | 842,000 | — | — |
| 2026-03-19 | $9.69 | $9.69 | 770,100 | — | — |
| 2026-03-18 | $9.67 | $9.67 | 533,800 | — | — |
| 2026-03-17 | $9.67 | $9.67 | 510,300 | — | — |
| 2026-03-16 | $9.65 | $9.65 | 775,600 | — | — |
| 2026-03-13 | $9.92 | $9.92 | 561,800 | — | — |
| 2026-03-12 | $9.74 | $9.74 | 698,000 | — | — |
| 2026-03-11 | $9.87 | $9.87 | 626,300 | — | — |
| 2026-03-10 | $9.69 | $9.69 | 613,300 | — | — |
| 2026-03-09 | $9.98 | $9.98 | 817,600 | — | — |
| 2026-03-06 | $10.12 | $10.12 | 636,800 | — | — |
| 2026-03-05 | $10.36 | $10.36 | 1,007,500 | — | — |
| 2026-03-04 | $10.25 | $10.25 | 749,300 | — | — |
| 2026-03-03 | $10.24 | $10.24 | 950,000 | — | — |
| 2026-03-02 | $10.16 | $10.16 | 2,056,400 | — | — |
| 2026-02-27 | $9.94 | $9.94 | 1,197,600 | — | — |
| 2026-02-26 | $9.90 | $9.90 | 1,909,300 | — | — |
| 2026-02-25 | $9.60 | $9.60 | 2,075,500 | — | — |
| 2026-02-24 | $8.97 | $8.97 | 2,268,900 | — | — |
| 2026-02-23 | $7.77 | $7.77 | 1,774,700 | — | — |
| 2026-02-20 | $7.84 | $7.84 | 2,058,900 | — | — |
| 2026-02-19 | $7.67 | $7.67 | 788,900 | — | — |
| 2026-02-18 | $7.42 | $7.42 | 808,500 | — | — |
| 2026-02-17 | $7.33 | $7.33 | 1,350,500 | — | — |
| 2026-02-13 | $7.17 | $7.17 | 1,174,500 | — | — |
| 2026-02-12 | $7.47 | $7.47 | 1,135,400 | — | — |
| 2026-02-11 | $7.67 | $7.67 | 1,372,300 | — | — |
| 2026-02-10 | $8.44 | $8.44 | 690,700 | — | — |
| 2026-02-09 | $8.73 | $8.73 | 674,400 | — | — |
| 2026-02-06 | $8.95 | $8.95 | 1,572,800 | — | — |
| 2026-02-05 | $8.43 | $8.43 | 955,800 | — | — |
| 2026-02-04 | $8.95 | $8.95 | 2,298,000 | — | — |
| 2026-02-03 | $9.23 | $9.23 | 1,299,700 | — | — |
| 2026-02-02 | $10.08 | $10.08 | 446,200 | — | — |
| 2026-01-30 | $10.23 | $10.23 | 539,800 | — | — |
| 2026-01-29 | $10.24 | $10.24 | 573,900 | — | — |
| 2026-01-28 | $10.46 | $10.46 | 628,700 | — | — |
| 2026-01-27 | $10.72 | $10.72 | 759,800 | — | — |
| 2026-01-26 | $10.94 | $10.94 | 585,100 | — | — |
| 2026-01-23 | $10.81 | $10.81 | 676,200 | — | — |
| 2026-01-22 | $11.17 | $11.17 | 296,600 | — | — |
| 2026-01-21 | $11.06 | $11.06 | 474,600 | — | — |
| 2026-01-20 | $11.24 | $11.24 | 412,400 | — | — |
| 2026-01-16 | $11.42 | $11.42 | 690,300 | — | — |
| 2026-01-15 | $11.58 | $11.58 | 461,100 | — | — |
| 2026-01-14 | $11.41 | $11.41 | 635,700 | — | — |
| 2026-01-13 | $11.60 | $11.60 | 470,100 | — | — |
| 2026-01-12 | $11.54 | $11.54 | 263,500 | — | — |
| 2026-01-09 | $11.60 | $11.60 | 431,900 | — | — |
| 2026-01-08 | $11.71 | $11.71 | 336,800 | — | — |
| 2026-01-07 | $11.61 | $11.61 | 449,300 | — | — |
| 2026-01-06 | $11.85 | $11.85 | 489,300 | — | — |
| 2026-01-05 | $11.85 | $11.85 | 513,000 | — | — |
| 2026-01-02 | $11.95 | $11.95 | 521,300 | — | — |