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
- 2022-01-19 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 | — | — | — | $14.02 | 936 |
| 2026-09-03 | — | — | — | $14.01 | 284 |
| 2026-09-02 | — | — | — | $14.00 | 101 |
| 2026-09-01 | — | — | — | $14.02 | 401 |
| 2026-08-31 | — | — | — | $14.00 | 100 |
| 2026-08-28 | — | — | — | $14.00 | 498 |
| 2026-08-27 | $14.03 | $14.03 | 3,700 | — | — |
| 2026-08-26 | $13.99 | $13.99 | 24,700 | — | — |
| 2026-08-25 | $14.00 | $14.00 | 1,300 | $14.01 | 67 |
| 2026-08-24 | $13.98 | $13.98 | 700 | $13.96 | 104 |
| 2026-08-21 | $13.99 | $13.99 | 5,700 | — | — |
| 2026-08-20 | $14.04 | $14.04 | 15,500 | $13.98 | 204 |
| 2026-08-19 | $13.90 | $13.90 | 800 | — | — |
| 2026-08-18 | $13.90 | $13.90 | 3,200 | — | — |
| 2026-08-17 | $13.89 | $13.89 | 3,500 | $13.90 | 152 |
| 2026-08-14 | $13.86 | $13.86 | 600 | — | — |
| 2026-08-13 | $13.82 | $13.82 | 12,900 | — | — |
| 2026-08-12 | $13.82 | $13.82 | 4,900 | — | — |
| 2026-08-11 | $13.81 | $13.81 | 1,800 | — | — |
| 2026-08-10 | $13.80 | $13.80 | 1,800 | — | — |
| 2026-08-07 | $13.81 | $13.81 | 8,900 | — | — |
| 2026-08-06 | $13.81 | $13.81 | 800 | — | — |
| 2026-08-05 | $13.81 | $13.81 | 14,600 | — | — |
| 2026-08-04 | $13.80 | $13.80 | 3,700 | — | — |
| 2026-08-03 | $13.80 | $13.80 | 1,100 | $13.81 | 46 |
| 2026-07-31 | $13.79 | $13.79 | 6,700 | — | — |
| 2026-07-30 | $13.82 | $13.82 | 11,300 | $13.82 | 6 |
| 2026-07-29 | $13.79 | $13.78 | 10,900 | $13.79 | 100 |
| 2026-07-28 | $13.81 | $13.81 | 21,500 | $13.80 | 106 |
| 2026-07-27 | $13.81 | $13.81 | 500 | — | — |
| 2026-07-24 | $13.81 | $13.81 | 300 | — | — |
| 2026-07-23 | $13.80 | $13.80 | 900 | $13.81 | 2 |
| 2026-07-22 | $13.81 | $13.81 | 28,400 | — | — |
| 2026-07-21 | $13.79 | $13.79 | 6,000 | $13.80 | 15 |
| 2026-07-20 | $13.80 | $13.80 | 19,600 | — | — |
| 2026-07-17 | $13.81 | $13.81 | 300 | — | — |
| 2026-07-16 | $13.79 | $13.79 | 1,200 | — | — |
| 2026-07-15 | $13.80 | $13.80 | 8,200 | — | — |
| 2026-07-14 | $13.79 | $13.79 | 14,400 | — | — |
| 2026-07-13 | $13.78 | $13.78 | 5,300 | — | — |
| 2026-07-10 | $13.78 | $13.78 | 8,800 | — | — |
| 2026-07-09 | $13.80 | $13.80 | 2,700 | — | — |
| 2026-07-08 | $13.78 | $13.78 | 1,200 | — | — |
| 2026-07-07 | $13.78 | $13.78 | 5,500 | — | — |
| 2026-07-06 | $13.78 | $13.78 | 3,100 | — | — |
| 2026-07-02 | $13.77 | $13.77 | 17,800 | — | — |
| 2026-07-01 | $13.78 | $13.78 | 1,600 | — | — |
| 2026-06-30 | $13.76 | $13.76 | 21,000 | — | — |
| 2026-06-29 | $13.78 | $13.78 | 2,400 | — | — |
| 2026-06-26 | $13.78 | $13.78 | 8,000 | — | — |
| 2026-06-25 | $13.75 | $13.75 | 700 | — | — |
| 2026-06-24 | $13.76 | $13.76 | 5,400 | — | — |
| 2026-06-23 | $13.74 | $13.74 | 5,100 | — | — |
| 2026-06-22 | $13.74 | $13.74 | 24,100 | — | — |
| 2026-06-18 | $13.74 | $13.74 | 46,600 | — | — |
| 2026-06-17 | $13.75 | $13.75 | 12,900 | — | — |
| 2026-06-16 | $13.77 | $13.77 | 4,200 | — | — |
| 2026-06-15 | $13.75 | $13.75 | 12,700 | — | — |
| 2026-06-12 | $13.77 | $13.77 | 3,500 | — | — |
| 2026-06-11 | $13.73 | $13.73 | 6,800 | — | — |
| 2026-06-10 | $13.72 | $13.72 | 7,700 | — | — |
| 2026-06-09 | $13.72 | $13.72 | 1,300 | — | — |
| 2026-06-08 | $13.73 | $13.73 | 29,100 | — | — |
| 2026-06-05 | $13.72 | $13.72 | 31,800 | — | — |
| 2026-06-04 | $13.68 | $13.68 | 14,800 | — | — |
| 2026-06-03 | $13.65 | $13.65 | 16,300 | — | — |
| 2026-06-02 | $13.71 | $13.71 | 22,100 | — | — |
| 2026-06-01 | $13.75 | $13.75 | 1,100 | — | — |
| 2026-05-29 | $13.77 | $13.77 | 3,100 | — | — |
| 2026-05-28 | $13.77 | $13.77 | 15,400 | — | — |
| 2026-05-27 | $13.77 | $13.77 | 8,000 | — | — |
| 2026-05-26 | $13.77 | $13.77 | 5,600 | — | — |
| 2026-05-22 | $13.84 | $13.84 | 50,100 | — | — |
| 2026-05-21 | $13.70 | $13.70 | 4,900 | — | — |
| 2026-05-20 | $13.65 | $13.65 | 18,200 | — | — |
| 2026-05-19 | $13.68 | $13.68 | 25,700 | — | — |
| 2026-05-18 | $13.64 | $13.64 | 27,400 | — | — |
| 2026-05-15 | $13.65 | $13.65 | 34,900 | — | — |
| 2026-05-14 | $13.65 | $13.65 | 73,400 | — | — |
| 2026-05-13 | $13.64 | $13.64 | 282,800 | — | — |
| 2026-05-12 | $12.65 | $12.65 | 2,900 | — | — |
| 2026-05-11 | $12.50 | $12.50 | 2,900 | — | — |
| 2026-05-08 | $12.65 | $12.65 | 3,400 | — | — |
| 2026-05-07 | $12.75 | $12.75 | 600 | — | — |
| 2026-05-06 | $12.75 | $12.75 | 1,200 | — | — |
| 2026-05-05 | $12.77 | $12.77 | 600 | — | — |
| 2026-05-04 | $12.77 | $12.77 | 3,200 | — | — |
| 2026-05-01 | $12.71 | $12.71 | 2,000 | — | — |
| 2026-04-30 | $12.45 | $12.45 | 2,800 | — | — |
| 2026-04-29 | $12.65 | $12.65 | 5,000 | — | — |
| 2026-04-28 | $12.60 | $12.60 | 700 | — | — |
| 2026-04-27 | $12.60 | $12.60 | 3,200 | — | — |
| 2026-04-24 | $12.55 | $12.55 | 1,100 | — | — |
| 2026-04-23 | $12.53 | $12.53 | 1,500 | — | — |
| 2026-04-22 | $12.70 | $12.70 | 1,300 | — | — |
| 2026-04-21 | $12.95 | $12.95 | 0 | — | — |
| 2026-04-20 | $12.95 | $12.95 | 4,300 | — | — |
| 2026-04-17 | $12.97 | $12.97 | 7,400 | — | — |
| 2026-04-16 | $12.41 | $12.41 | 1,900 | — | — |
| 2026-04-15 | $12.44 | $12.44 | 1,200 | — | — |
| 2026-04-14 | $12.03 | $12.03 | 7,200 | — | — |
| 2026-04-13 | $11.98 | $11.98 | 5,200 | — | — |
| 2026-04-10 | $11.67 | $11.67 | 16,000 | — | — |
| 2026-04-09 | $11.82 | $11.82 | 7,700 | — | — |
| 2026-04-08 | $11.78 | $11.78 | 7,700 | — | — |
| 2026-04-07 | $11.66 | $11.66 | 26,000 | — | — |
| 2026-04-06 | $11.76 | $11.76 | 1,000 | — | — |
| 2026-04-02 | $11.66 | $11.66 | 2,400 | — | — |
| 2026-04-01 | $11.69 | $11.69 | 14,100 | — | — |
| 2026-03-31 | $11.66 | $11.66 | 1,900 | — | — |
| 2026-03-30 | $11.51 | $11.51 | 8,400 | — | — |
| 2026-03-27 | $11.60 | $11.60 | 25,200 | — | — |
| 2026-03-26 | $11.80 | $11.80 | 1,200 | — | — |
| 2026-03-25 | $11.84 | $11.84 | 1,000 | — | — |
| 2026-03-24 | $11.80 | $11.80 | 6,100 | — | — |
| 2026-03-23 | $12.17 | $12.17 | 4,400 | — | — |
| 2026-03-20 | $11.90 | $11.90 | 7,400 | — | — |
| 2026-03-19 | $12.00 | $12.00 | 4,500 | — | — |
| 2026-03-18 | $12.10 | $12.10 | 3,000 | — | — |
| 2026-03-17 | $12.11 | $12.11 | 700 | — | — |
| 2026-03-16 | $12.11 | $12.11 | 12,700 | — | — |
| 2026-03-13 | $12.20 | $12.20 | 10,400 | — | — |
| 2026-03-12 | $12.25 | $12.25 | 4,600 | — | — |
| 2026-03-11 | $12.32 | $12.32 | 3,900 | — | — |
| 2026-03-10 | $12.40 | $12.40 | 0 | — | — |
| 2026-03-09 | $12.40 | $12.40 | 9,500 | — | — |
| 2026-03-06 | $12.25 | $12.25 | 4,600 | — | — |
| 2026-03-05 | $12.26 | $12.26 | 0 | — | — |
| 2026-03-04 | $12.26 | $12.26 | 0 | — | — |
| 2026-03-03 | $12.26 | $12.26 | 800 | — | — |
| 2026-03-02 | $12.26 | $12.26 | 400 | — | — |
| 2026-02-27 | $12.25 | $12.25 | 1,200 | — | — |
| 2026-02-26 | $12.48 | $12.48 | 3,400 | — | — |
| 2026-02-25 | $12.33 | $12.33 | 0 | — | — |
| 2026-02-24 | $12.33 | $12.33 | 0 | — | — |
| 2026-02-23 | $12.33 | $12.33 | 1,100 | — | — |
| 2026-02-20 | $12.50 | $12.50 | 4,400 | — | — |
| 2026-02-19 | $12.30 | $12.30 | 3,400 | — | — |
| 2026-02-18 | $12.19 | $12.19 | 700 | — | — |
| 2026-02-17 | $12.26 | $12.26 | 1,700 | — | — |
| 2026-02-13 | $12.21 | $12.21 | 100 | — | — |
| 2026-02-12 | $12.25 | $12.25 | 200 | — | — |
| 2026-02-11 | $12.26 | $12.26 | 5,600 | — | — |
| 2026-02-10 | $12.35 | $12.35 | 1,100 | — | — |
| 2026-02-09 | $12.67 | $12.67 | 2,600 | — | — |
| 2026-02-06 | $12.30 | $12.30 | 2,300 | — | — |
| 2026-02-05 | $12.26 | $12.26 | 1,300 | — | — |
| 2026-02-04 | $12.32 | $12.32 | 3,400 | — | — |
| 2026-02-03 | $12.52 | $12.52 | 900 | — | — |
| 2026-02-02 | $12.52 | $12.52 | 500 | — | — |
| 2026-01-30 | $12.54 | $12.54 | 1,400 | — | — |
| 2026-01-29 | $12.51 | $12.51 | 800 | — | — |
| 2026-01-28 | $12.72 | $12.72 | 900 | — | — |
| 2026-01-27 | $12.65 | $12.65 | 500 | — | — |
| 2026-01-26 | $12.65 | $12.65 | 500 | — | — |
| 2026-01-23 | $12.58 | $12.58 | 0 | — | — |
| 2026-01-22 | $12.58 | $12.58 | 900 | — | — |
| 2026-01-21 | $12.53 | $12.53 | 800 | — | — |
| 2026-01-20 | $12.58 | $12.58 | 600 | — | — |
| 2026-01-16 | $12.65 | $12.65 | 1,200 | — | — |
| 2026-01-15 | $12.58 | $12.58 | 800 | — | — |
| 2026-01-14 | $12.55 | $12.55 | 2,400 | — | — |
| 2026-01-13 | $12.68 | $12.68 | 800 | — | — |
| 2026-01-12 | $12.57 | $12.57 | 2,700 | — | — |
| 2026-01-09 | $12.88 | $12.88 | 800 | — | — |
| 2026-01-08 | $12.74 | $12.74 | 11,000 | — | — |
| 2026-01-07 | $12.88 | $12.88 | 900 | — | — |
| 2026-01-06 | $12.91 | $12.91 | 2,100 | — | — |
| 2026-01-05 | $12.84 | $12.84 | 1,700 | — | — |
| 2026-01-02 | $12.72 | $12.72 | 1,600 | — | — |