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
- 2024-01-25 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 | — | — | — | $12.51 | 8,936 |
| 2026-09-03 | — | — | — | $12.66 | 14,674 |
| 2026-09-02 | — | — | — | $12.62 | 4,368 |
| 2026-09-01 | — | — | — | $12.78 | 5,852 |
| 2026-08-31 | — | — | — | $12.43 | 13,808 |
| 2026-08-28 | — | — | — | $12.38 | 6,477 |
| 2026-08-27 | $12.40 | $16.87 | 198,100 | $12.27 | 9,941 |
| 2026-08-26 | $12.27 | $16.69 | 129,100 | $12.37 | 6,596 |
| 2026-08-25 | $12.36 | $16.81 | 72,200 | $12.39 | 2,860 |
| 2026-08-24 | $12.32 | $16.76 | 121,700 | $12.21 | 3,828 |
| 2026-08-21 | $12.31 | $16.74 | 149,800 | $12.30 | 4,509 |
| 2026-08-20 | $12.37 | $16.83 | 103,300 | $12.27 | 5,192 |
| 2026-08-19 | $12.35 | $16.80 | 146,900 | $12.51 | 4,601 |
| 2026-08-18 | $12.30 | $16.73 | 101,300 | $12.24 | 3,391 |
| 2026-08-17 | $12.22 | $16.62 | 208,300 | $12.46 | 4,519 |
| 2026-08-14 | $12.44 | $16.92 | 75,000 | $12.62 | 3,378 |
| 2026-08-13 | $12.61 | $17.15 | 78,100 | $12.52 | 3,345 |
| 2026-08-12 | $12.38 | $16.84 | 269,200 | $12.67 | 12,818 |
| 2026-08-11 | $12.54 | $17.06 | 83,700 | $12.58 | 4,581 |
| 2026-08-10 | $12.61 | $17.15 | 98,900 | $12.65 | 3,689 |
| 2026-08-07 | $12.82 | $17.44 | 188,000 | $12.67 | 7,684 |
| 2026-08-06 | $12.53 | $17.04 | 144,600 | $12.41 | 6,519 |
| 2026-08-05 | $12.50 | $17.00 | 188,200 | $12.72 | 13,351 |
| 2026-08-04 | $12.73 | $17.32 | 189,600 | $12.52 | 13,691 |
| 2026-08-03 | $12.46 | $16.95 | 127,000 | $12.40 | 7,150 |
| 2026-07-31 | $12.12 | $16.49 | 258,700 | $12.22 | 7,740 |
| 2026-07-30 | $12.19 | $16.58 | 369,100 | $12.24 | 10,972 |
| 2026-07-29 | $12.34 | $16.79 | 238,400 | $12.61 | 5,968 |
| 2026-07-28 | $12.64 | $17.19 | 258,900 | $12.53 | 25,547 |
| 2026-07-27 | $12.45 | $16.93 | 258,400 | $12.29 | 20,887 |
| 2026-07-24 | $12.13 | $16.50 | 224,300 | $12.17 | 10,452 |
| 2026-07-23 | $12.11 | $16.47 | 356,600 | $12.33 | 25,139 |
| 2026-07-22 | $12.50 | $17.00 | 166,100 | $12.66 | 6,701 |
| 2026-07-21 | $12.65 | $17.21 | 93,700 | $12.82 | 5,786 |
| 2026-07-20 | $12.61 | $17.15 | 152,700 | $12.61 | 15,700 |
| 2026-07-17 | $12.69 | $17.26 | 146,700 | — | — |
| 2026-07-16 | $12.99 | $17.67 | 253,200 | — | — |
| 2026-07-15 | $12.79 | $17.40 | 94,900 | — | — |
| 2026-07-14 | $12.81 | $17.42 | 61,300 | — | — |
| 2026-07-13 | $12.75 | $17.34 | 113,100 | — | — |
| 2026-07-10 | $12.88 | $17.52 | 174,500 | — | — |
| 2026-07-09 | $12.64 | $17.19 | 129,100 | — | — |
| 2026-07-08 | $12.68 | $17.25 | 134,100 | — | — |
| 2026-07-07 | $12.61 | $17.15 | 92,800 | — | — |
| 2026-07-06 | $12.61 | $17.15 | 99,000 | — | — |
| 2026-07-02 | $12.68 | $17.25 | 76,800 | — | — |
| 2026-07-01 | $12.68 | $17.25 | 149,700 | — | — |
| 2026-06-30 | $12.42 | $16.89 | 229,600 | — | — |
| 2026-06-29 | $13.00 | $17.17 | 135,600 | — | — |
| 2026-06-26 | $12.74 | $16.82 | 174,700 | — | — |
| 2026-06-25 | $12.43 | $16.41 | 186,200 | — | — |
| 2026-06-24 | $12.22 | $16.14 | 650,300 | — | — |
| 2026-06-23 | $12.22 | $16.14 | 139,600 | — | — |
| 2026-06-22 | $12.08 | $15.95 | 462,800 | — | — |
| 2026-06-18 | $12.23 | $16.15 | 480,200 | — | — |
| 2026-06-17 | $12.26 | $16.19 | 266,700 | — | — |
| 2026-06-16 | $12.57 | $16.60 | 175,500 | — | — |
| 2026-06-15 | $12.36 | $16.32 | 261,400 | — | — |
| 2026-06-12 | $12.77 | $16.86 | 207,000 | — | — |
| 2026-06-11 | $12.78 | $16.88 | 137,200 | — | — |
| 2026-06-10 | $12.85 | $16.97 | 112,900 | — | — |
| 2026-06-09 | $12.88 | $17.01 | 261,400 | — | — |
| 2026-06-08 | $12.60 | $16.64 | 160,800 | — | — |
| 2026-06-05 | $12.77 | $16.86 | 137,900 | — | — |
| 2026-06-04 | $12.96 | $17.11 | 138,100 | — | — |
| 2026-06-03 | $12.69 | $16.76 | 212,500 | — | — |
| 2026-06-02 | $13.26 | $17.51 | 225,100 | — | — |
| 2026-06-01 | $13.41 | $17.71 | 234,900 | — | — |
| 2026-05-29 | $13.06 | $17.25 | 399,000 | — | — |
| 2026-05-28 | $12.98 | $17.14 | 133,700 | — | — |
| 2026-05-27 | $12.91 | $17.05 | 86,900 | — | — |
| 2026-05-26 | $12.90 | $17.03 | 231,700 | — | — |
| 2026-05-22 | $12.88 | $17.01 | 148,000 | — | — |
| 2026-05-21 | $12.98 | $17.14 | 142,600 | — | — |
| 2026-05-20 | $12.95 | $17.10 | 269,400 | — | — |
| 2026-05-19 | $12.84 | $16.95 | 313,400 | — | — |
| 2026-05-18 | $12.91 | $17.05 | 209,800 | — | — |
| 2026-05-15 | $13.28 | $17.54 | 214,500 | — | — |
| 2026-05-14 | $13.17 | $17.39 | 156,400 | — | — |
| 2026-05-13 | $13.22 | $17.46 | 306,600 | — | — |
| 2026-05-12 | $13.39 | $17.68 | 376,200 | — | — |
| 2026-05-11 | $13.27 | $17.52 | 160,400 | — | — |
| 2026-05-08 | $13.66 | $18.04 | 186,600 | — | — |
| 2026-05-07 | $14.01 | $18.50 | 147,900 | — | — |
| 2026-05-06 | $14.65 | $19.34 | 165,200 | — | — |
| 2026-05-05 | $14.59 | $19.27 | 211,500 | — | — |
| 2026-05-04 | $14.79 | $19.53 | 120,700 | — | — |
| 2026-05-01 | $14.82 | $19.57 | 201,900 | — | — |
| 2026-04-30 | $14.63 | $19.32 | 189,000 | — | — |
| 2026-04-29 | $14.13 | $18.66 | 139,900 | — | — |
| 2026-04-28 | $14.36 | $18.96 | 220,300 | — | — |
| 2026-04-27 | $14.15 | $18.68 | 126,000 | — | — |
| 2026-04-24 | $13.96 | $18.43 | 186,200 | — | — |
| 2026-04-23 | $13.99 | $18.47 | 116,200 | — | — |
| 2026-04-22 | $14.27 | $18.84 | 103,200 | — | — |
| 2026-04-21 | $14.28 | $18.86 | 139,000 | — | — |
| 2026-04-20 | $14.58 | $19.25 | 175,300 | — | — |
| 2026-04-17 | $14.45 | $19.08 | 242,300 | — | — |
| 2026-04-16 | $14.24 | $18.80 | 236,600 | — | — |
| 2026-04-15 | $14.42 | $19.04 | 267,300 | — | — |
| 2026-04-14 | $14.02 | $18.51 | 466,800 | — | — |
| 2026-04-13 | $13.70 | $18.09 | 218,600 | — | — |
| 2026-04-10 | $13.47 | $17.79 | 147,000 | — | — |
| 2026-04-09 | $13.44 | $17.75 | 278,000 | — | — |
| 2026-04-08 | $13.35 | $17.63 | 144,800 | — | — |
| 2026-04-07 | $13.15 | $17.36 | 282,800 | — | — |
| 2026-04-06 | $13.20 | $17.43 | 189,600 | — | — |
| 2026-04-02 | $13.10 | $17.30 | 213,800 | — | — |
| 2026-04-01 | $12.69 | $16.76 | 298,800 | — | — |
| 2026-03-31 | $12.72 | $16.80 | 346,000 | — | — |
| 2026-03-30 | $12.90 | $16.51 | 279,600 | — | — |
| 2026-03-27 | $12.72 | $16.28 | 200,900 | — | — |
| 2026-03-26 | $13.12 | $16.79 | 121,900 | — | — |
| 2026-03-25 | $13.25 | $16.95 | 142,000 | — | — |
| 2026-03-24 | $13.19 | $16.88 | 176,200 | — | — |
| 2026-03-23 | $13.37 | $17.11 | 163,000 | — | — |
| 2026-03-20 | $13.04 | $16.68 | 604,200 | — | — |
| 2026-03-19 | $13.28 | $16.99 | 135,000 | — | — |
| 2026-03-18 | $13.34 | $17.07 | 325,200 | — | — |
| 2026-03-17 | $13.21 | $16.90 | 291,400 | — | — |
| 2026-03-16 | $13.09 | $16.75 | 216,100 | — | — |
| 2026-03-13 | $13.17 | $16.85 | 231,100 | — | — |
| 2026-03-12 | $13.13 | $16.80 | 205,700 | — | — |
| 2026-03-11 | $13.31 | $17.03 | 189,400 | — | — |
| 2026-03-10 | $13.37 | $17.11 | 173,800 | — | — |
| 2026-03-09 | $13.33 | $17.06 | 381,800 | — | — |
| 2026-03-06 | $13.20 | $16.89 | 201,200 | — | — |
| 2026-03-05 | $13.30 | $17.02 | 330,200 | — | — |
| 2026-03-04 | $13.34 | $17.07 | 229,600 | — | — |
| 2026-03-03 | $13.00 | $16.63 | 217,500 | — | — |
| 2026-03-02 | $13.03 | $16.67 | 288,600 | — | — |
| 2026-02-27 | $12.87 | $16.47 | 565,400 | — | — |
| 2026-02-26 | $13.36 | $17.09 | 360,700 | — | — |
| 2026-02-25 | $13.51 | $17.29 | 422,100 | — | — |
| 2026-02-24 | $13.25 | $16.95 | 455,900 | — | — |
| 2026-02-23 | $13.49 | $17.26 | 676,900 | — | — |
| 2026-02-20 | $13.83 | $17.70 | 289,800 | — | — |
| 2026-02-19 | $13.70 | $17.53 | 295,800 | — | — |
| 2026-02-18 | $14.05 | $17.98 | 225,000 | — | — |
| 2026-02-17 | $14.02 | $17.94 | 227,100 | — | — |
| 2026-02-13 | $14.05 | $17.98 | 318,500 | — | — |
| 2026-02-12 | $14.12 | $18.07 | 158,800 | — | — |
| 2026-02-11 | $14.15 | $18.11 | 157,300 | — | — |
| 2026-02-10 | $14.11 | $18.05 | 175,100 | — | — |
| 2026-02-09 | $13.86 | $17.73 | 203,100 | — | — |
| 2026-02-06 | $13.49 | $17.26 | 263,100 | — | — |
| 2026-02-05 | $13.31 | $17.03 | 361,300 | — | — |
| 2026-02-04 | $13.50 | $17.27 | 366,900 | — | — |
| 2026-02-03 | $13.07 | $16.72 | 305,800 | — | — |
| 2026-02-02 | $13.34 | $17.07 | 269,700 | — | — |
| 2026-01-30 | $13.50 | $17.27 | 247,600 | — | — |
| 2026-01-29 | $13.44 | $17.20 | 318,100 | — | — |
| 2026-01-28 | $13.38 | $17.12 | 226,300 | — | — |
| 2026-01-27 | $13.42 | $17.17 | 191,600 | — | — |
| 2026-01-26 | $13.37 | $17.11 | 236,500 | — | — |
| 2026-01-23 | $13.47 | $17.24 | 212,400 | — | — |
| 2026-01-22 | $13.60 | $17.40 | 293,600 | — | — |
| 2026-01-21 | $13.72 | $17.56 | 248,100 | — | — |
| 2026-01-20 | $13.40 | $17.15 | 263,700 | — | — |
| 2026-01-16 | $13.57 | $17.36 | 126,700 | — | — |
| 2026-01-15 | $13.84 | $17.71 | 163,400 | — | — |
| 2026-01-14 | $13.66 | $17.48 | 141,500 | — | — |
| 2026-01-13 | $13.43 | $17.18 | 197,500 | — | — |
| 2026-01-12 | $13.48 | $17.25 | 170,300 | — | — |
| 2026-01-09 | $13.53 | $17.31 | 223,900 | — | — |
| 2026-01-08 | $13.52 | $17.30 | 335,600 | — | — |
| 2026-01-07 | $13.13 | $16.80 | 355,600 | — | — |
| 2026-01-06 | $13.61 | $17.41 | 355,200 | — | — |
| 2026-01-05 | $13.69 | $17.52 | 238,300 | — | — |
| 2026-01-02 | $13.49 | $17.26 | 337,600 | — | — |