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
- 2019-01-17 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 | — | — | — | $12.90 | 5,330 |
| 2026-09-03 | — | — | — | $12.79 | 12,392 |
| 2026-09-02 | — | — | — | $12.61 | 3,990 |
| 2026-09-01 | — | — | — | $12.71 | 3,917 |
| 2026-08-31 | — | — | — | $12.77 | 3,840 |
| 2026-08-28 | — | — | — | $12.65 | 2,106 |
| 2026-08-27 | $12.63 | $12.63 | 56,300 | $12.69 | 1,072 |
| 2026-08-26 | $12.63 | $12.63 | 66,900 | $12.84 | 2,733 |
| 2026-08-25 | $12.78 | $12.78 | 81,900 | $12.89 | 2,976 |
| 2026-08-24 | $12.90 | $12.90 | 200,200 | $12.69 | 6,510 |
| 2026-08-21 | $12.70 | $12.70 | 93,400 | $12.66 | 1,011 |
| 2026-08-20 | $12.69 | $12.69 | 204,900 | $12.63 | 4,050 |
| 2026-08-19 | $12.65 | $12.65 | 68,200 | $12.82 | 5,114 |
| 2026-08-18 | $12.78 | $12.78 | 75,000 | $12.71 | 748 |
| 2026-08-17 | $12.68 | $12.68 | 149,300 | $12.73 | 1,669 |
| 2026-08-14 | $12.70 | $12.70 | 33,400 | $12.79 | 1,381 |
| 2026-08-13 | $12.73 | $12.73 | 60,300 | $12.78 | 1,963 |
| 2026-08-12 | $12.76 | $12.76 | 135,600 | $12.51 | 4,156 |
| 2026-08-11 | $12.48 | $12.48 | 119,800 | $12.35 | 2,268 |
| 2026-08-10 | $12.48 | $12.48 | 102,500 | $12.39 | 2,833 |
| 2026-08-07 | $12.42 | $12.42 | 150,200 | $12.47 | 7,837 |
| 2026-08-06 | $12.52 | $12.52 | 397,900 | $12.23 | 6,685 |
| 2026-08-05 | $12.16 | $12.16 | 159,400 | $11.89 | 4,147 |
| 2026-08-04 | $11.98 | $11.98 | 125,300 | $11.93 | 1,138 |
| 2026-08-03 | $11.89 | $11.89 | 189,400 | $12.10 | 2,884 |
| 2026-07-31 | $12.00 | $12.00 | 322,300 | $12.42 | 3,266 |
| 2026-07-30 | $12.48 | $12.48 | 161,200 | $12.42 | 4,497 |
| 2026-07-29 | $12.32 | $12.32 | 192,000 | $12.43 | 3,648 |
| 2026-07-28 | $12.41 | $12.41 | 113,700 | $12.26 | 2,957 |
| 2026-07-27 | $12.30 | $12.30 | 247,200 | $12.35 | 3,960 |
| 2026-07-24 | $12.43 | $12.43 | 371,700 | $12.49 | 6,893 |
| 2026-07-23 | $12.35 | $12.35 | 352,400 | $12.03 | 4,263 |
| 2026-07-22 | $12.04 | $12.04 | 1,362,200 | $11.74 | 31,820 |
| 2026-07-21 | $12.63 | $12.63 | 49,314 | $17.55 | 205 |
| 2026-07-20 | $12.56 | $12.56 | 16,066 | $17.27 | 238 |
| 2026-07-17 | $12.18 | $12.18 | 8,242 | — | — |
| 2026-07-16 | $12.17 | $12.17 | 22,352 | — | — |
| 2026-07-15 | $12.01 | $12.01 | 12,713 | — | — |
| 2026-07-14 | $11.90 | $11.90 | 27,800 | — | — |
| 2026-07-13 | $12.13 | $12.13 | 38,976 | — | — |
| 2026-07-10 | $12.15 | $12.15 | 23,749 | — | — |
| 2026-07-09 | $12.23 | $12.23 | 8,801 | — | — |
| 2026-07-08 | $12.25 | $12.25 | 22,771 | — | — |
| 2026-07-07 | $12.23 | $12.23 | 31,712 | — | — |
| 2026-07-06 | $12.31 | $12.31 | 25,984 | — | — |
| 2026-07-02 | $12.33 | $12.33 | 13,970 | — | — |
| 2026-07-01 | $12.36 | $12.36 | 20,257 | — | — |
| 2026-06-30 | $12.39 | $12.39 | 30,734 | — | — |
| 2026-06-29 | $12.39 | $12.39 | 37,440 | — | — |
| 2026-06-26 | $12.45 | $12.45 | 203,962 | — | — |
| 2026-06-25 | $12.33 | $12.33 | 180,213 | — | — |
| 2026-06-24 | $12.30 | $12.30 | 24,867 | — | — |
| 2026-06-23 | $12.33 | $12.33 | 112,878 | — | — |
| 2026-06-22 | $11.95 | $11.95 | 63,564 | — | — |
| 2026-06-18 | $12.59 | $12.59 | 209,271 | — | — |
| 2026-06-17 | $12.16 | $12.16 | 81,445 | — | — |
| 2026-06-16 | $12.17 | $12.17 | 120,701 | — | — |
| 2026-06-15 | $11.97 | $11.97 | 20,396 | — | — |
| 2026-06-12 | $11.96 | $11.96 | 22,631 | — | — |
| 2026-06-11 | $11.85 | $11.85 | 17,043 | — | — |
| 2026-06-10 | $11.79 | $11.79 | 25,705 | — | — |
| 2026-06-09 | $11.80 | $11.80 | 17,602 | — | — |
| 2026-06-08 | $11.73 | $11.73 | 42,888 | — | — |
| 2026-06-05 | $11.73 | $11.73 | 12,852 | — | — |
| 2026-06-04 | $11.69 | $11.69 | 12,992 | — | — |
| 2026-06-03 | $11.72 | $11.72 | 22,911 | — | — |
| 2026-06-02 | $11.81 | $11.81 | 14,389 | — | — |
| 2026-06-01 | $11.72 | $11.72 | 10,897 | — | — |
| 2026-05-29 | $11.65 | $11.65 | 31,572 | — | — |
| 2026-05-28 | $11.29 | $11.29 | 22,073 | — | — |
| 2026-05-27 | $11.08 | $11.08 | 7,963 | — | — |
| 2026-05-26 | $11.02 | $11.02 | 38,138 | — | — |
| 2026-05-22 | $11.10 | $11.10 | 14,110 | — | — |
| 2026-05-21 | $11.28 | $11.28 | 7,264 | — | — |
| 2026-05-20 | $11.27 | $11.27 | 7,684 | — | — |
| 2026-05-19 | $11.32 | $11.32 | 18,999 | — | — |
| 2026-05-18 | $11.36 | $11.36 | 16,205 | — | — |
| 2026-05-15 | $11.47 | $11.47 | 4,610 | — | — |
| 2026-05-14 | $11.60 | $11.60 | 7,125 | — | — |
| 2026-05-13 | $11.31 | $11.31 | 7,963 | — | — |
| 2026-05-12 | $11.56 | $11.56 | 105,893 | — | — |
| 2026-05-11 | $11.50 | $11.50 | 10,617 | — | — |
| 2026-05-08 | $11.49 | $11.49 | 11,455 | — | — |
| 2026-05-07 | $11.47 | $11.47 | 7,404 | — | — |
| 2026-05-06 | $11.50 | $11.50 | 14,249 | — | — |
| 2026-05-05 | $11.51 | $11.51 | 24,168 | — | — |
| 2026-05-04 | $11.52 | $11.52 | 13,132 | — | — |
| 2026-05-01 | $11.67 | $11.67 | 15,088 | — | — |
| 2026-04-30 | $11.70 | $11.70 | 14,389 | — | — |
| 2026-04-29 | $11.52 | $11.52 | 9,639 | — | — |
| 2026-04-28 | $11.60 | $11.60 | 9,360 | — | — |
| 2026-04-27 | $11.49 | $11.49 | 19,558 | — | — |
| 2026-04-24 | $11.80 | $11.80 | 3,912 | — | — |
| 2026-04-23 | $11.27 | $11.27 | 15,507 | — | — |
| 2026-04-22 | $11.20 | $11.20 | 41,770 | — | — |
| 2026-04-21 | $11.05 | $11.05 | 24,727 | — | — |
| 2026-04-20 | $11.20 | $11.20 | 26,962 | — | — |
| 2026-04-17 | $11.00 | $11.00 | 2,654 | — | — |
| 2026-04-16 | $11.12 | $11.12 | 4,051 | — | — |
| 2026-04-15 | $11.02 | $11.02 | 2,654 | — | — |
| 2026-04-14 | $11.20 | $11.20 | 3,632 | — | — |
| 2026-04-13 | $11.21 | $11.21 | 5,728 | — | — |
| 2026-04-10 | $11.15 | $11.15 | 2,235 | — | — |
| 2026-04-09 | $11.12 | $11.12 | 3,912 | — | — |
| 2026-04-08 | $11.10 | $11.10 | 16,624 | — | — |
| 2026-04-07 | $11.15 | $11.15 | 7,544 | — | — |
| 2026-04-06 | $11.03 | $11.03 | 5,029 | — | — |
| 2026-04-02 | $11.02 | $11.02 | 3,073 | — | — |
| 2026-04-01 | $10.99 | $10.99 | 3,493 | — | — |
| 2026-03-31 | $11.04 | $11.04 | 7,963 | — | — |
| 2026-03-30 | $10.95 | $10.95 | 13,551 | — | — |
| 2026-03-27 | $10.92 | $10.92 | 3,632 | — | — |
| 2026-03-26 | $10.98 | $10.98 | 14,948 | — | — |
| 2026-03-25 | $10.89 | $10.89 | 4,890 | — | — |
| 2026-03-24 | $11.07 | $11.07 | 6,287 | — | — |
| 2026-03-23 | $11.15 | $11.15 | 23,609 | — | — |
| 2026-03-20 | $11.09 | $11.09 | 94,717 | — | — |
| 2026-03-19 | $10.84 | $10.84 | 9,919 | — | — |
| 2026-03-18 | $10.83 | $10.83 | 23,470 | — | — |
| 2026-03-17 | $10.99 | $10.99 | 19,837 | — | — |
| 2026-03-16 | $10.96 | $10.96 | 83,820 | — | — |
| 2026-03-13 | $11.46 | $11.46 | 10,058 | — | — |
| 2026-03-12 | $11.46 | $11.46 | 14,808 | — | — |
| 2026-03-11 | $11.28 | $11.28 | 13,411 | — | — |
| 2026-03-10 | $11.18 | $11.18 | 3,632 | — | — |
| 2026-03-09 | $11.28 | $11.28 | 9,500 | — | — |
| 2026-03-06 | $11.40 | $11.40 | 9,220 | — | — |
| 2026-03-05 | $11.49 | $11.49 | 5,029 | — | — |
| 2026-03-04 | $11.77 | $11.77 | 4,470 | — | — |
| 2026-03-03 | $11.38 | $11.38 | 7,544 | — | — |
| 2026-03-02 | $11.34 | $11.34 | 7,264 | — | — |
| 2026-02-27 | $11.45 | $11.45 | 14,669 | — | — |
| 2026-02-26 | $11.45 | $11.45 | 7,963 | — | — |
| 2026-02-25 | $11.45 | $11.45 | 35,903 | — | — |
| 2026-02-24 | $11.35 | $11.35 | 48,197 | — | — |
| 2026-02-23 | $10.82 | $10.82 | 16,624 | — | — |
| 2026-02-20 | $10.83 | $10.83 | 14,389 | — | — |
| 2026-02-19 | $10.99 | $10.99 | 16,904 | — | — |
| 2026-02-18 | $10.91 | $10.91 | 10,058 | — | — |
| 2026-02-17 | $11.20 | $11.20 | 10,058 | — | — |
| 2026-02-13 | $11.07 | $11.07 | 17,463 | — | — |
| 2026-02-12 | $10.99 | $10.99 | 42,189 | — | — |
| 2026-02-11 | $10.83 | $10.83 | 233,998 | — | — |
| 2026-02-10 | $8.75 | $8.75 | 27,521 | — | — |
| 2026-02-09 | $8.70 | $8.70 | 12,154 | — | — |
| 2026-02-06 | $9.13 | $9.13 | 6,706 | — | — |
| 2026-02-05 | $9.16 | $9.16 | 14,249 | — | — |
| 2026-02-04 | $9.16 | $9.16 | 16,624 | — | — |
| 2026-02-03 | $8.52 | $8.52 | 22,212 | — | — |
| 2026-02-02 | $8.54 | $8.54 | 5,728 | — | — |
| 2026-01-30 | $8.33 | $8.33 | 5,728 | — | — |
| 2026-01-29 | $8.52 | $8.52 | 9,779 | — | — |
| 2026-01-28 | $8.50 | $8.50 | 11,455 | — | — |
| 2026-01-27 | $8.73 | $8.73 | 9,639 | — | — |
| 2026-01-26 | $8.83 | $8.83 | 2,235 | — | — |
| 2026-01-23 | $8.79 | $8.79 | 2,375 | — | — |
| 2026-01-22 | $8.95 | $8.95 | 14,808 | — | — |
| 2026-01-21 | $8.64 | $8.64 | 19,139 | — | — |
| 2026-01-20 | $8.35 | $8.35 | 7,264 | — | — |
| 2026-01-16 | $8.40 | $8.40 | 8,661 | — | — |
| 2026-01-15 | $8.58 | $8.58 | 18,301 | — | — |
| 2026-01-14 | $8.41 | $8.41 | 13,830 | — | — |
| 2026-01-13 | $8.55 | $8.55 | 8,801 | — | — |
| 2026-01-12 | $8.58 | $8.58 | 3,353 | — | — |
| 2026-01-09 | $8.52 | $8.52 | 3,213 | — | — |
| 2026-01-08 | $8.60 | $8.60 | 6,985 | — | — |
| 2026-01-07 | $8.43 | $8.43 | 9,779 | — | — |
| 2026-01-06 | $8.58 | $8.58 | 10,617 | — | — |
| 2026-01-05 | $8.60 | $8.60 | 8,801 | — | — |
| 2026-01-02 | $8.58 | $8.58 | 6,147 | — | — |