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
- 2023-10-25 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $12.87 | 26,986 |
| 2026-09-08 | — | — | — | $12.75 | 28,764 |
| 2026-09-04 | — | — | — | $12.54 | 24,908 |
| 2026-09-03 | — | — | — | $12.63 | 18,816 |
| 2026-09-02 | — | — | — | $12.63 | 33,111 |
| 2026-09-01 | — | — | — | $12.55 | 24,209 |
| 2026-08-31 | — | — | — | $12.41 | 18,484 |
| 2026-08-28 | — | — | — | $12.61 | 19,022 |
| 2026-08-27 | $12.55 | $19.11 | 327,800 | $12.43 | 28,050 |
| 2026-08-26 | $12.44 | $18.94 | 366,400 | $12.67 | 21,921 |
| 2026-08-25 | $12.52 | $19.06 | 285,100 | $12.69 | 11,098 |
| 2026-08-24 | $12.64 | $19.24 | 389,500 | $12.70 | 41,557 |
| 2026-08-21 | $12.71 | $19.35 | 328,900 | $12.61 | 43,299 |
| 2026-08-20 | $12.61 | $19.20 | 222,700 | $12.75 | 18,222 |
| 2026-08-19 | $12.63 | $19.23 | 441,000 | $12.65 | 27,806 |
| 2026-08-18 | $12.60 | $19.18 | 546,100 | $12.75 | 30,895 |
| 2026-08-17 | $12.69 | $19.32 | 386,400 | $12.73 | 9,779 |
| 2026-08-14 | $13.01 | $19.26 | 459,800 | $13.04 | 16,127 |
| 2026-08-13 | $12.98 | $19.21 | 520,200 | $13.06 | 23,422 |
| 2026-08-12 | $13.06 | $19.33 | 448,900 | $13.12 | 11,340 |
| 2026-08-11 | $13.15 | $19.47 | 196,300 | $13.26 | 9,598 |
| 2026-08-10 | $13.18 | $19.51 | 364,600 | $13.12 | 13,750 |
| 2026-08-07 | $12.96 | $19.18 | 522,600 | $12.95 | 27,525 |
| 2026-08-06 | $13.32 | $19.72 | 209,100 | $13.36 | 9,502 |
| 2026-08-05 | $13.22 | $19.57 | 218,900 | $13.29 | 8,685 |
| 2026-08-04 | $13.36 | $19.78 | 247,800 | $13.50 | 13,060 |
| 2026-08-03 | $13.52 | $20.01 | 143,500 | $13.54 | 6,580 |
| 2026-07-31 | $13.64 | $20.19 | 142,500 | $13.48 | 10,397 |
| 2026-07-30 | $13.48 | $19.95 | 120,400 | $13.43 | 9,117 |
| 2026-07-29 | $13.37 | $19.79 | 164,800 | $13.41 | 20,644 |
| 2026-07-28 | $13.27 | $19.64 | 176,400 | $13.46 | 10,927 |
| 2026-07-27 | $13.35 | $19.76 | 478,200 | $13.30 | 10,948 |
| 2026-07-24 | $13.39 | $19.82 | 100,400 | $13.46 | 2,638 |
| 2026-07-23 | $13.48 | $19.95 | 229,100 | $13.62 | 7,948 |
| 2026-07-22 | $13.51 | $20.00 | 429,400 | $13.36 | 15,239 |
| 2026-07-21 | $13.14 | $19.45 | 323,500 | $13.20 | 19,009 |
| 2026-07-20 | $13.09 | $19.38 | 183,800 | $13.19 | 9,161 |
| 2026-07-17 | $13.15 | $19.47 | 186,000 | $12.99 | 8,259 |
| 2026-07-16 | $12.93 | $19.14 | 276,900 | $13.24 | 11,031 |
| 2026-07-15 | $13.09 | $19.38 | 315,400 | $13.12 | 17,087 |
| 2026-07-14 | $13.11 | $19.41 | 347,300 | $13.07 | 22,424 |
| 2026-07-13 | $12.99 | $19.23 | 349,900 | $12.92 | 16,272 |
| 2026-07-10 | $12.80 | $18.95 | 82,800 | $12.82 | 3,089 |
| 2026-07-09 | $12.90 | $19.10 | 160,900 | $12.81 | 6,399 |
| 2026-07-08 | $12.91 | $19.11 | 295,500 | $12.86 | 14,429 |
| 2026-07-07 | $12.79 | $18.93 | 299,700 | $12.66 | 20,227 |
| 2026-07-06 | $12.56 | $18.59 | 156,500 | $12.58 | 9,588 |
| 2026-07-02 | $12.60 | $18.65 | 352,800 | $12.71 | 31,948 |
| 2026-07-01 | $12.72 | $18.83 | 238,600 | $12.58 | 15,078 |
| 2026-06-30 | $12.64 | $18.71 | 148,700 | $12.55 | 8,677 |
| 2026-06-29 | $12.54 | $18.56 | 237,200 | $12.82 | 22,549 |
| 2026-06-26 | $12.73 | $18.84 | 276,800 | $12.67 | 21,357 |
| 2026-06-25 | $12.63 | $18.70 | 190,800 | $12.40 | 16,781 |
| 2026-06-24 | $12.52 | $18.53 | 441,100 | $12.34 | 47,337 |
| 2026-06-23 | $12.58 | $18.62 | 199,200 | $12.42 | 10,917 |
| 2026-06-22 | $12.55 | $18.58 | 400,000 | $12.51 | 26,724 |
| 2026-06-18 | $12.45 | $18.43 | 675,400 | $12.35 | 37,916 |
| 2026-06-17 | $12.47 | $18.46 | 419,700 | $12.67 | 25,322 |
| 2026-06-16 | $12.63 | $18.70 | 862,200 | $12.62 | 21,926 |
| 2026-06-15 | $12.72 | $18.83 | 999,200 | $12.98 | 27,057 |
| 2026-06-12 | $13.26 | $19.63 | 406,200 | $13.18 | 15,417 |
| 2026-06-11 | $13.10 | $19.39 | 243,700 | $13.46 | 13,760 |
| 2026-06-10 | $13.43 | $19.88 | 248,400 | $13.34 | 13,934 |
| 2026-06-09 | $13.36 | $19.78 | 231,800 | $13.65 | 13,528 |
| 2026-06-08 | $13.67 | $20.24 | 292,900 | — | — |
| 2026-06-05 | $13.45 | $19.91 | 227,800 | — | — |
| 2026-06-04 | $13.75 | $20.35 | 926,400 | — | — |
| 2026-06-03 | $13.43 | $19.88 | 365,200 | — | — |
| 2026-06-02 | $13.39 | $19.82 | 264,000 | — | — |
| 2026-06-01 | $13.36 | $19.78 | 390,800 | — | — |
| 2026-05-29 | $13.28 | $19.66 | 198,200 | — | — |
| 2026-05-28 | $13.46 | $19.92 | 240,900 | — | — |
| 2026-05-27 | $13.40 | $19.84 | 454,500 | — | — |
| 2026-05-26 | $13.70 | $20.28 | 308,600 | — | — |
| 2026-05-22 | $14.05 | $20.80 | 373,000 | — | — |
| 2026-05-21 | $14.14 | $20.93 | 360,800 | — | — |
| 2026-05-20 | $14.75 | $20.89 | 814,400 | — | — |
| 2026-05-19 | $14.91 | $21.11 | 1,138,100 | — | — |
| 2026-05-18 | $14.76 | $20.90 | 726,100 | — | — |
| 2026-05-15 | $14.45 | $20.46 | 243,000 | — | — |
| 2026-05-14 | $14.32 | $20.28 | 249,600 | — | — |
| 2026-05-13 | $14.16 | $20.05 | 338,400 | — | — |
| 2026-05-12 | $14.23 | $20.15 | 1,142,800 | — | — |
| 2026-05-11 | $14.04 | $19.88 | 410,100 | — | — |
| 2026-05-08 | $13.75 | $19.47 | 1,043,000 | — | — |
| 2026-05-07 | $13.18 | $18.66 | 792,300 | — | — |
| 2026-05-06 | $13.39 | $18.96 | 348,900 | — | — |
| 2026-05-05 | $13.76 | $19.48 | 420,100 | — | — |
| 2026-05-04 | $13.88 | $19.65 | 432,400 | — | — |
| 2026-05-01 | $13.78 | $19.51 | 268,800 | — | — |
| 2026-04-30 | $13.80 | $19.54 | 1,004,900 | — | — |
| 2026-04-29 | $13.79 | $19.53 | 477,000 | — | — |
| 2026-04-28 | $13.48 | $19.09 | 494,700 | — | — |
| 2026-04-27 | $13.31 | $18.85 | 707,500 | — | — |
| 2026-04-24 | $13.04 | $18.47 | 425,400 | — | — |
| 2026-04-23 | $13.04 | $18.47 | 794,200 | — | — |
| 2026-04-22 | $12.99 | $18.39 | 709,200 | — | — |
| 2026-04-21 | $12.90 | $18.27 | 881,000 | — | — |
| 2026-04-20 | $12.81 | $18.14 | 1,022,100 | — | — |
| 2026-04-17 | $12.75 | $18.05 | 1,694,700 | — | — |
| 2026-04-16 | $12.98 | $18.38 | 2,167,900 | — | — |
| 2026-04-15 | $12.70 | $17.98 | 972,000 | — | — |
| 2026-04-14 | $12.65 | $17.91 | 1,772,300 | — | — |
| 2026-04-13 | $12.77 | $18.08 | 1,438,600 | — | — |
| 2026-04-10 | $12.65 | $17.91 | 1,101,100 | — | — |
| 2026-04-09 | $12.35 | $17.49 | 1,152,700 | — | — |
| 2026-04-08 | $12.70 | $17.98 | 2,561,800 | — | — |
| 2026-04-07 | $12.63 | $17.88 | 7,745,400 | — | — |
| 2026-04-06 | $14.15 | $20.04 | 270,700 | — | — |
| 2026-04-02 | $14.06 | $19.91 | 173,000 | — | — |
| 2026-04-01 | $13.68 | $19.37 | 282,400 | — | — |
| 2026-03-31 | $14.00 | $19.82 | 479,000 | — | — |
| 2026-03-30 | $14.41 | $20.40 | 330,000 | — | — |
| 2026-03-27 | $14.57 | $20.63 | 318,900 | — | — |
| 2026-03-26 | $14.21 | $20.12 | 361,700 | — | — |
| 2026-03-25 | $14.01 | $19.84 | 157,900 | — | — |
| 2026-03-24 | $13.90 | $19.68 | 310,000 | — | — |
| 2026-03-23 | $13.73 | $19.44 | 458,200 | — | — |
| 2026-03-20 | $13.81 | $19.56 | 317,300 | — | — |
| 2026-03-19 | $14.02 | $19.85 | 479,700 | — | — |
| 2026-03-18 | $13.81 | $19.56 | 310,500 | — | — |
| 2026-03-17 | $13.49 | $19.10 | 379,200 | — | — |
| 2026-03-16 | $13.79 | $19.53 | 308,100 | — | — |
| 2026-03-13 | $13.69 | $19.39 | 708,400 | — | — |
| 2026-03-12 | $13.43 | $19.02 | 466,800 | — | — |
| 2026-03-11 | $13.40 | $18.97 | 256,900 | — | — |
| 2026-03-10 | $13.03 | $18.45 | 109,000 | — | — |
| 2026-03-09 | $13.26 | $18.78 | 377,900 | — | — |
| 2026-03-06 | $13.25 | $18.76 | 303,300 | — | — |
| 2026-03-05 | $13.38 | $18.95 | 505,400 | — | — |
| 2026-03-04 | $13.01 | $18.42 | 252,000 | — | — |
| 2026-03-03 | $12.88 | $18.24 | 494,000 | — | — |
| 2026-03-02 | $12.95 | $18.34 | 466,300 | — | — |
| 2026-02-27 | $13.02 | $18.44 | 316,900 | — | — |
| 2026-02-26 | $12.89 | $18.25 | 211,500 | — | — |
| 2026-02-25 | $13.49 | $18.35 | 634,900 | — | — |
| 2026-02-24 | $13.34 | $18.15 | 489,200 | — | — |
| 2026-02-23 | $13.50 | $18.37 | 358,500 | — | — |
| 2026-02-20 | $13.62 | $18.53 | 353,300 | — | — |
| 2026-02-19 | $13.57 | $18.46 | 385,800 | — | — |
| 2026-02-18 | $13.44 | $18.28 | 372,800 | — | — |
| 2026-02-17 | $13.31 | $18.11 | 277,300 | — | — |
| 2026-02-13 | $13.10 | $17.82 | 336,500 | — | — |
| 2026-02-12 | $12.54 | $17.06 | 425,400 | — | — |
| 2026-02-11 | $13.03 | $17.73 | 275,000 | — | — |
| 2026-02-10 | $12.54 | $17.06 | 170,300 | — | — |
| 2026-02-09 | $12.62 | $17.17 | 423,600 | — | — |
| 2026-02-06 | $12.33 | $16.77 | 302,100 | — | — |
| 2026-02-05 | $11.95 | $16.26 | 356,000 | — | — |
| 2026-02-04 | $12.00 | $16.32 | 226,400 | — | — |
| 2026-02-03 | $11.76 | $16.00 | 155,600 | — | — |
| 2026-02-02 | $11.62 | $15.81 | 251,500 | — | — |
| 2026-01-30 | $11.69 | $15.90 | 190,900 | — | — |
| 2026-01-29 | $11.73 | $15.96 | 562,100 | — | — |
| 2026-01-28 | $11.40 | $15.51 | 176,200 | — | — |
| 2026-01-27 | $11.52 | $15.67 | 342,300 | — | — |
| 2026-01-26 | $11.33 | $15.41 | 317,800 | — | — |
| 2026-01-23 | $11.43 | $15.55 | 283,800 | — | — |
| 2026-01-22 | $11.45 | $15.58 | 350,600 | — | — |
| 2026-01-21 | $11.37 | $15.47 | 278,100 | — | — |
| 2026-01-20 | $11.06 | $15.05 | 266,400 | — | — |
| 2026-01-16 | $10.99 | $14.95 | 285,500 | — | — |
| 2026-01-15 | $11.01 | $14.98 | 341,200 | — | — |
| 2026-01-14 | $10.94 | $14.88 | 249,700 | — | — |
| 2026-01-13 | $11.04 | $15.02 | 342,800 | — | — |
| 2026-01-12 | $10.80 | $14.69 | 430,700 | — | — |
| 2026-01-09 | $10.83 | $14.73 | 654,600 | — | — |
| 2026-01-08 | $11.05 | $15.03 | 314,900 | — | — |
| 2026-01-07 | $10.83 | $14.73 | 311,700 | — | — |
| 2026-01-06 | $11.01 | $14.98 | 274,700 | — | — |
| 2026-01-05 | $11.19 | $15.22 | 447,700 | — | — |
| 2026-01-02 | $11.25 | $15.30 | 204,600 | — | — |