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
- 2020-02-07 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 | — | — | — | $11.86 | 7,890 |
| 2026-09-03 | — | — | — | $11.77 | 2,546 |
| 2026-09-02 | — | — | — | $12.14 | 6,239 |
| 2026-09-01 | — | — | — | $11.63 | 2,741 |
| 2026-08-31 | — | — | — | $12.10 | 3,318 |
| 2026-08-28 | — | — | — | $11.86 | 4,102 |
| 2026-08-27 | $11.67 | $12.18 | 68,700 | $11.92 | 4,721 |
| 2026-08-26 | $11.81 | $12.33 | 58,800 | $11.78 | 1,895 |
| 2026-08-25 | $12.03 | $12.56 | 49,000 | $12.00 | 2,725 |
| 2026-08-24 | $12.02 | $12.55 | 93,500 | $12.27 | 8,081 |
| 2026-08-21 | $11.91 | $12.43 | 94,400 | $11.25 | 6,421 |
| 2026-08-20 | $11.41 | $11.91 | 65,800 | $11.49 | 3,471 |
| 2026-08-19 | $11.59 | $12.10 | 82,100 | $11.55 | 2,026 |
| 2026-08-18 | $11.36 | $11.86 | 155,900 | $11.45 | 7,119 |
| 2026-08-17 | $11.47 | $11.97 | 95,900 | $11.96 | 1,820 |
| 2026-08-14 | $11.90 | $12.42 | 47,300 | $11.96 | 2,837 |
| 2026-08-13 | $12.21 | $12.75 | 64,600 | $12.40 | 1,998 |
| 2026-08-12 | $12.25 | $12.79 | 60,200 | $12.88 | 2,502 |
| 2026-08-11 | $12.78 | $13.34 | 697,600 | $12.48 | 8,437 |
| 2026-08-10 | $12.29 | $12.83 | 168,000 | $12.77 | 7,807 |
| 2026-08-07 | $12.04 | $12.57 | 41,900 | $12.26 | 1,777 |
| 2026-08-06 | $11.94 | $12.46 | 56,600 | $12.53 | 7,029 |
| 2026-08-05 | $12.52 | $13.07 | 46,500 | $12.68 | 3,481 |
| 2026-08-04 | $12.79 | $13.35 | 70,400 | $12.86 | 3,527 |
| 2026-08-03 | $12.78 | $13.34 | 92,100 | $12.87 | 4,156 |
| 2026-07-31 | $12.25 | $12.79 | 127,000 | $12.33 | 11,470 |
| 2026-07-30 | $12.40 | $12.95 | 112,600 | $12.58 | 4,217 |
| 2026-07-29 | $12.70 | $13.26 | 111,300 | $12.69 | 7,214 |
| 2026-07-28 | $13.05 | $13.62 | 112,900 | $13.12 | 9,083 |
| 2026-07-27 | $13.14 | $13.72 | 63,600 | $13.22 | 3,006 |
| 2026-07-24 | $12.87 | $13.43 | 58,100 | $12.45 | 2,506 |
| 2026-07-23 | $12.65 | $13.21 | 69,600 | $12.99 | 4,924 |
| 2026-07-22 | $13.04 | $13.61 | 53,700 | $13.19 | 3,929 |
| 2026-07-21 | $12.87 | $13.44 | 111,000 | $13.83 | 2,836 |
| 2026-07-20 | $13.35 | $13.94 | 101,100 | $13.76 | 3,341 |
| 2026-07-17 | $13.47 | $14.06 | 174,900 | — | — |
| 2026-07-16 | $13.55 | $14.15 | 197,800 | — | — |
| 2026-07-15 | $12.27 | $12.81 | 105,700 | — | — |
| 2026-07-14 | $12.24 | $12.78 | 90,500 | — | — |
| 2026-07-13 | $11.64 | $12.15 | 142,200 | — | — |
| 2026-07-10 | $11.12 | $11.61 | 102,000 | — | — |
| 2026-07-09 | $10.95 | $11.43 | 81,700 | — | — |
| 2026-07-08 | $10.72 | $11.19 | 64,500 | — | — |
| 2026-07-07 | $10.85 | $11.33 | 68,800 | — | — |
| 2026-07-06 | $10.50 | $10.96 | 93,100 | — | — |
| 2026-07-02 | $10.83 | $11.31 | 76,900 | — | — |
| 2026-07-01 | $11.04 | $11.53 | 72,000 | — | — |
| 2026-06-30 | $11.27 | $11.77 | 82,500 | — | — |
| 2026-06-29 | $11.45 | $11.95 | 74,600 | — | — |
| 2026-06-26 | $11.82 | $12.34 | 270,000 | — | — |
| 2026-06-25 | $11.54 | $12.04 | 114,100 | — | — |
| 2026-06-24 | $11.31 | $11.81 | 90,000 | — | — |
| 2026-06-23 | $11.04 | $11.52 | 58,200 | — | — |
| 2026-06-22 | $11.42 | $11.92 | 115,600 | — | — |
| 2026-06-18 | $11.33 | $11.83 | 279,500 | — | — |
| 2026-06-17 | $10.79 | $11.26 | 67,400 | — | — |
| 2026-06-16 | $11.42 | $11.92 | 146,500 | — | — |
| 2026-06-15 | $11.60 | $12.11 | 130,600 | — | — |
| 2026-06-12 | $11.10 | $11.59 | 66,100 | — | — |
| 2026-06-11 | $11.08 | $11.57 | 140,000 | — | — |
| 2026-06-10 | $10.48 | $10.94 | 55,200 | — | — |
| 2026-06-09 | $10.61 | $11.08 | 114,900 | — | — |
| 2026-06-08 | $10.42 | $10.88 | 77,400 | — | — |
| 2026-06-05 | $10.18 | $10.63 | 91,800 | — | — |
| 2026-06-04 | $10.86 | $11.34 | 57,500 | — | — |
| 2026-06-03 | $10.92 | $11.40 | 76,200 | — | — |
| 2026-06-02 | $11.36 | $11.86 | 69,500 | — | — |
| 2026-06-01 | $11.08 | $11.57 | 75,400 | — | — |
| 2026-05-29 | $11.01 | $11.49 | 77,900 | — | — |
| 2026-05-28 | $11.35 | $11.85 | 50,600 | — | — |
| 2026-05-27 | $11.15 | $11.64 | 71,900 | — | — |
| 2026-05-26 | $10.70 | $11.17 | 118,100 | — | — |
| 2026-05-22 | $10.80 | $11.27 | 73,300 | — | — |
| 2026-05-21 | $10.65 | $11.12 | 113,400 | — | — |
| 2026-05-20 | $10.20 | $10.65 | 74,700 | — | — |
| 2026-05-19 | $10.14 | $10.59 | 87,200 | — | — |
| 2026-05-18 | $10.34 | $10.79 | 85,200 | — | — |
| 2026-05-15 | $10.57 | $11.03 | 70,600 | — | — |
| 2026-05-14 | $11.22 | $11.71 | 98,200 | — | — |
| 2026-05-13 | $10.94 | $11.42 | 76,100 | — | — |
| 2026-05-12 | $11.16 | $11.65 | 101,600 | — | — |
| 2026-05-11 | $11.58 | $12.09 | 112,500 | — | — |
| 2026-05-08 | $12.06 | $12.59 | 179,800 | — | — |
| 2026-05-07 | $11.94 | $12.46 | 340,900 | — | — |
| 2026-05-06 | $11.29 | $11.79 | 102,300 | — | — |
| 2026-05-05 | $10.85 | $11.33 | 196,900 | — | — |
| 2026-05-04 | $10.21 | $10.66 | 154,100 | — | — |
| 2026-05-01 | $9.80 | $10.23 | 269,400 | — | — |
| 2026-04-30 | $9.39 | $9.80 | 185,300 | — | — |
| 2026-04-29 | $10.11 | $10.55 | 139,700 | — | — |
| 2026-04-28 | $10.30 | $10.75 | 167,200 | — | — |
| 2026-04-27 | $10.63 | $11.10 | 62,400 | — | — |
| 2026-04-24 | $11.30 | $11.80 | 87,000 | — | — |
| 2026-04-23 | $11.00 | $11.48 | 162,400 | — | — |
| 2026-04-22 | $10.70 | $11.17 | 115,100 | — | — |
| 2026-04-21 | $11.01 | $11.49 | 74,900 | — | — |
| 2026-04-20 | $11.15 | $11.64 | 100,000 | — | — |
| 2026-04-17 | $11.15 | $11.64 | 301,900 | — | — |
| 2026-04-16 | $9.74 | $10.17 | 88,400 | — | — |
| 2026-04-15 | $9.67 | $10.10 | 84,500 | — | — |
| 2026-04-14 | $10.29 | $10.74 | 86,800 | — | — |
| 2026-04-13 | $9.99 | $10.43 | 75,100 | — | — |
| 2026-04-10 | $10.06 | $10.50 | 89,700 | — | — |
| 2026-04-09 | $10.17 | $10.62 | 132,600 | — | — |
| 2026-04-08 | $10.06 | $10.50 | 116,500 | — | — |
| 2026-04-07 | $9.75 | $10.18 | 92,700 | — | — |
| 2026-04-06 | $9.92 | $10.36 | 190,200 | — | — |
| 2026-04-02 | $9.86 | $10.29 | 91,900 | — | — |
| 2026-04-01 | $9.73 | $10.16 | 82,800 | — | — |
| 2026-03-31 | $9.45 | $9.87 | 142,400 | — | — |
| 2026-03-30 | $8.95 | $9.34 | 154,000 | — | — |
| 2026-03-27 | $8.83 | $9.22 | 100,900 | — | — |
| 2026-03-26 | $9.24 | $9.65 | 74,500 | — | — |
| 2026-03-25 | $9.35 | $9.76 | 84,700 | — | — |
| 2026-03-24 | $9.25 | $9.66 | 116,300 | — | — |
| 2026-03-23 | $9.06 | $9.46 | 255,900 | — | — |
| 2026-03-20 | $8.65 | $9.03 | 260,000 | — | — |
| 2026-03-19 | $8.39 | $8.76 | 150,500 | — | — |
| 2026-03-18 | $8.35 | $8.72 | 195,900 | — | — |
| 2026-03-17 | $8.60 | $8.98 | 183,900 | — | — |
| 2026-03-16 | $8.61 | $8.98 | 166,600 | — | — |
| 2026-03-13 | $8.44 | $8.81 | 265,000 | — | — |
| 2026-03-12 | $9.50 | $9.92 | 212,100 | — | — |
| 2026-03-11 | $10.32 | $10.77 | 164,200 | — | — |
| 2026-03-10 | $9.99 | $10.43 | 218,800 | — | — |
| 2026-03-09 | $9.60 | $10.02 | 211,600 | — | — |
| 2026-03-06 | $9.86 | $10.29 | 160,400 | — | — |
| 2026-03-05 | $10.49 | $10.95 | 117,000 | — | — |
| 2026-03-04 | $10.91 | $11.39 | 317,300 | — | — |
| 2026-03-03 | $11.16 | $11.65 | 79,800 | — | — |
| 2026-03-02 | $11.09 | $11.58 | 125,300 | — | — |
| 2026-02-27 | $11.39 | $11.89 | 107,100 | — | — |
| 2026-02-26 | $12.19 | $12.73 | 102,000 | — | — |
| 2026-02-25 | $11.80 | $12.32 | 146,700 | — | — |
| 2026-02-24 | $11.80 | $12.32 | 108,500 | — | — |
| 2026-02-23 | $11.45 | $11.95 | 98,200 | — | — |
| 2026-02-20 | $12.16 | $12.69 | 80,500 | — | — |
| 2026-02-19 | $12.30 | $12.84 | 95,000 | — | — |
| 2026-02-18 | $12.81 | $13.37 | 184,300 | — | — |
| 2026-02-17 | $12.23 | $12.77 | 218,800 | — | — |
| 2026-02-13 | $11.98 | $12.51 | 207,800 | — | — |
| 2026-02-12 | $12.31 | $12.85 | 167,800 | — | — |
| 2026-02-11 | $13.03 | $13.60 | 134,200 | — | — |
| 2026-02-10 | $13.00 | $13.57 | 147,100 | — | — |
| 2026-02-09 | $13.91 | $14.52 | 84,600 | — | — |
| 2026-02-06 | $13.86 | $14.47 | 115,200 | — | — |
| 2026-02-05 | $13.33 | $13.92 | 153,300 | — | — |
| 2026-02-04 | $14.08 | $14.70 | 282,100 | — | — |
| 2026-02-03 | $13.95 | $14.56 | 271,600 | — | — |
| 2026-02-02 | $13.51 | $14.10 | 278,600 | — | — |
| 2026-01-30 | $13.28 | $13.86 | 188,200 | — | — |
| 2026-01-29 | $12.89 | $13.46 | 239,100 | — | — |
| 2026-01-28 | $13.22 | $13.80 | 128,600 | — | — |
| 2026-01-27 | $13.56 | $14.16 | 102,500 | — | — |
| 2026-01-26 | $13.84 | $14.45 | 81,500 | — | — |
| 2026-01-23 | $14.27 | $14.90 | 87,400 | — | — |
| 2026-01-22 | $14.48 | $15.12 | 156,800 | — | — |
| 2026-01-21 | $14.28 | $14.91 | 190,600 | — | — |
| 2026-01-20 | $13.14 | $13.72 | 116,100 | — | — |
| 2026-01-16 | $13.91 | $14.52 | 290,900 | — | — |
| 2026-01-15 | $13.83 | $14.44 | 249,500 | — | — |
| 2026-01-14 | $13.46 | $14.05 | 202,000 | — | — |
| 2026-01-13 | $13.20 | $13.78 | 185,600 | — | — |
| 2026-01-12 | $13.06 | $13.63 | 92,900 | — | — |
| 2026-01-09 | $13.17 | $13.75 | 162,700 | — | — |
| 2026-01-08 | $12.92 | $13.49 | 322,400 | — | — |
| 2026-01-07 | $12.59 | $13.14 | 360,200 | — | — |
| 2026-01-06 | $12.15 | $12.68 | 229,700 | — | — |
| 2026-01-05 | $11.14 | $11.63 | 166,100 | — | — |
| 2026-01-02 | $10.77 | $11.24 | 182,100 | — | — |