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
- 2008-11-25 to 2026-08-28
- 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 |
|---|---|---|---|---|---|
| 2026-08-28 | — | — | — | $12.86 | 194 |
| 2026-08-27 | $12.83 | $12.83 | 500 | — | — |
| 2026-08-26 | $12.84 | $12.84 | 1,300 | — | — |
| 2026-08-25 | $12.90 | $12.90 | 5,800 | — | — |
| 2026-08-24 | $12.86 | $12.86 | 1,000 | — | — |
| 2026-08-21 | $12.94 | $12.94 | 7,500 | $12.90 | 511 |
| 2026-08-20 | $12.88 | $12.88 | 6,100 | — | — |
| 2026-08-19 | $12.89 | $12.89 | 26,400 | $12.82 | 1,157 |
| 2026-08-18 | $12.66 | $12.66 | 3,300 | — | — |
| 2026-08-17 | $12.66 | $12.66 | 4,800 | — | — |
| 2026-08-14 | $12.66 | $12.66 | 4,500 | — | — |
| 2026-08-13 | $12.57 | $12.57 | 4,400 | — | — |
| 2026-08-12 | $12.58 | $12.58 | 2,500 | — | — |
| 2026-08-11 | $12.61 | $12.61 | 3,200 | — | — |
| 2026-08-10 | $12.61 | $12.61 | 4,700 | — | — |
| 2026-08-07 | $12.65 | $12.65 | 5,500 | — | — |
| 2026-08-06 | $12.54 | $12.54 | 400 | — | — |
| 2026-08-05 | $12.61 | $12.61 | 900 | — | — |
| 2026-08-04 | $12.58 | $12.58 | 700 | — | — |
| 2026-08-03 | $12.55 | $12.55 | 2,600 | — | — |
| 2026-07-31 | $12.57 | $12.57 | 2,200 | — | — |
| 2026-07-30 | $12.58 | $12.58 | 3,100 | — | — |
| 2026-07-29 | $12.40 | $12.40 | 4,000 | — | — |
| 2026-07-28 | $12.26 | $12.26 | 1,300 | — | — |
| 2026-07-27 | $12.24 | $12.24 | 8,400 | — | — |
| 2026-07-24 | $12.25 | $12.25 | 1,500 | — | — |
| 2026-07-23 | $12.26 | $12.26 | 1,200 | — | — |
| 2026-07-22 | $12.34 | $12.34 | 100 | — | — |
| 2026-07-21 | $12.31 | $12.31 | 600 | — | — |
| 2026-07-20 | $12.31 | $12.31 | 2,100 | — | — |
| 2026-07-17 | $12.39 | $12.39 | 1,600 | — | — |
| 2026-07-16 | $12.39 | $12.39 | 2,600 | — | — |
| 2026-07-15 | $12.44 | $12.44 | 5,400 | — | — |
| 2026-07-14 | $12.35 | $12.35 | 2,000 | — | — |
| 2026-07-13 | $12.28 | $12.28 | 7,500 | — | — |
| 2026-07-10 | $12.34 | $12.34 | 700 | — | — |
| 2026-07-09 | $12.35 | $12.35 | 700 | — | — |
| 2026-07-08 | $12.37 | $12.37 | 8,600 | — | — |
| 2026-07-07 | $12.35 | $12.35 | 1,600 | — | — |
| 2026-07-06 | $12.40 | $12.40 | 2,100 | — | — |
| 2026-07-02 | $12.37 | $12.37 | 3,800 | — | — |
| 2026-07-01 | $12.27 | $12.27 | 4,400 | — | — |
| 2026-06-30 | $12.36 | $12.36 | 4,400 | — | — |
| 2026-06-29 | $12.37 | $12.37 | 13,500 | — | — |
| 2026-06-26 | $12.28 | $12.28 | 8,100 | — | — |
| 2026-06-25 | $12.24 | $12.24 | 1,500 | — | — |
| 2026-06-24 | $12.23 | $12.23 | 4,700 | — | — |
| 2026-06-23 | $12.28 | $12.28 | 2,500 | — | — |
| 2026-06-22 | $12.39 | $12.39 | 1,200 | — | — |
| 2026-06-18 | $12.43 | $12.43 | 1,800 | — | — |
| 2026-06-17 | $12.54 | $12.54 | 14,200 | — | — |
| 2026-06-16 | $12.74 | $12.74 | 3,100 | — | — |
| 2026-06-15 | $12.70 | $12.70 | 7,800 | — | — |
| 2026-06-12 | $12.66 | $12.66 | 5,200 | — | — |
| 2026-06-11 | $12.63 | $12.63 | 9,400 | — | — |
| 2026-06-10 | $12.62 | $12.62 | 2,700 | — | — |
| 2026-06-09 | $12.62 | $12.62 | 800 | — | — |
| 2026-06-08 | $12.60 | $12.60 | 500 | — | — |
| 2026-06-05 | $12.59 | $12.59 | 5,900 | — | — |
| 2026-06-04 | $12.78 | $12.78 | 2,100 | — | — |
| 2026-06-03 | $12.74 | $12.74 | 1,400 | — | — |
| 2026-06-02 | $12.81 | $12.81 | 2,400 | — | — |
| 2026-06-01 | $12.80 | $12.80 | 3,900 | — | — |
| 2026-05-29 | $12.88 | $12.88 | 5,000 | — | — |
| 2026-05-28 | $12.87 | $12.87 | 6,500 | — | — |
| 2026-05-27 | $12.79 | $12.79 | 10,100 | — | — |
| 2026-05-26 | $12.80 | $12.80 | 2,000 | — | — |
| 2026-05-22 | $12.77 | $12.77 | 2,300 | — | — |
| 2026-05-21 | $12.79 | $12.79 | 1,700 | — | — |
| 2026-05-20 | $12.79 | $12.79 | 2,700 | — | — |
| 2026-05-19 | $12.77 | $12.77 | 1,500 | — | — |
| 2026-05-18 | $12.87 | $12.87 | 15,900 | — | — |
| 2026-05-15 | $12.80 | $12.80 | 5,500 | — | — |
| 2026-05-14 | $12.92 | $12.92 | 8,000 | — | — |
| 2026-05-13 | $13.01 | $13.01 | 1,600 | — | — |
| 2026-05-12 | $13.09 | $13.09 | 1,400 | — | — |
| 2026-05-11 | $13.14 | $13.14 | 3,300 | — | — |
| 2026-05-08 | $13.16 | $13.16 | 3,500 | — | — |
| 2026-05-07 | $13.03 | $13.03 | 4,500 | — | — |
| 2026-05-06 | $13.09 | $13.09 | 10,700 | — | — |
| 2026-05-05 | $12.99 | $12.99 | 2,000 | — | — |
| 2026-05-04 | $13.00 | $13.00 | 64,500 | — | — |
| 2026-05-01 | $13.04 | $13.04 | 6,400 | — | — |
| 2026-04-30 | $13.07 | $13.07 | 4,500 | — | — |
| 2026-04-29 | $12.93 | $12.93 | 3,500 | — | — |
| 2026-04-28 | $13.03 | $13.03 | 2,300 | — | — |
| 2026-04-27 | $13.06 | $13.06 | 2,700 | — | — |
| 2026-04-24 | $13.03 | $13.03 | 1,500 | — | — |
| 2026-04-23 | $12.97 | $12.97 | 3,800 | — | — |
| 2026-04-22 | $13.03 | $13.03 | 1,500 | — | — |
| 2026-04-21 | $13.05 | $13.05 | 6,900 | — | — |
| 2026-04-20 | $13.18 | $13.18 | 2,500 | — | — |
| 2026-04-17 | $13.14 | $13.14 | 7,600 | — | — |
| 2026-04-16 | $13.19 | $13.19 | 3,400 | — | — |
| 2026-04-15 | $13.22 | $13.22 | 3,300 | — | — |
| 2026-04-14 | $13.21 | $13.21 | 4,700 | — | — |
| 2026-04-13 | $13.14 | $13.14 | 15,500 | — | — |
| 2026-04-10 | $13.06 | $13.06 | 3,500 | — | — |
| 2026-04-09 | $13.02 | $13.02 | 3,700 | — | — |
| 2026-04-08 | $12.90 | $12.90 | 6,700 | — | — |
| 2026-04-07 | $12.79 | $12.79 | 9,500 | — | — |
| 2026-04-06 | $12.67 | $12.67 | 2,400 | — | — |
| 2026-04-02 | $12.65 | $12.65 | 8,300 | — | — |
| 2026-04-01 | $12.76 | $12.76 | 9,600 | — | — |
| 2026-03-31 | $12.72 | $12.72 | 6,500 | — | — |
| 2026-03-30 | $12.45 | $12.45 | 3,400 | — | — |
| 2026-03-27 | $12.60 | $12.60 | 5,000 | — | — |
| 2026-03-26 | $12.59 | $12.59 | 12,600 | — | — |
| 2026-03-25 | $12.71 | $12.71 | 4,900 | — | — |
| 2026-03-24 | $12.75 | $12.75 | 2,800 | — | — |
| 2026-03-23 | $12.78 | $12.78 | 10,300 | — | — |
| 2026-03-20 | $12.69 | $12.69 | 8,900 | — | — |
| 2026-03-19 | $12.78 | $12.78 | 19,100 | — | — |
| 2026-03-18 | $12.51 | $12.51 | 12,400 | — | — |
| 2026-03-17 | $12.67 | $12.67 | 3,300 | — | — |
| 2026-03-16 | $12.55 | $12.55 | 10,900 | — | — |
| 2026-03-13 | $12.40 | $12.40 | 6,600 | — | — |
| 2026-03-12 | $12.60 | $12.60 | 13,500 | — | — |
| 2026-03-11 | $12.73 | $12.73 | 4,600 | — | — |
| 2026-03-10 | $12.82 | $12.82 | 10,200 | — | — |
| 2026-03-09 | $12.77 | $12.77 | 9,400 | — | — |
| 2026-03-06 | $12.82 | $12.82 | 9,300 | — | — |
| 2026-03-05 | $12.79 | $12.79 | 10,200 | — | — |
| 2026-03-04 | $12.88 | $12.88 | 14,900 | — | — |
| 2026-03-03 | $12.84 | $12.84 | 22,000 | — | — |
| 2026-03-02 | $12.99 | $12.99 | 11,300 | — | — |
| 2026-02-27 | $13.28 | $13.28 | 5,100 | — | — |
| 2026-02-26 | $13.23 | $13.23 | 13,400 | — | — |
| 2026-02-25 | $13.24 | $13.24 | 4,600 | — | — |
| 2026-02-24 | $13.18 | $13.18 | 4,900 | — | — |
| 2026-02-23 | $13.21 | $13.21 | 9,100 | — | — |
| 2026-02-20 | $13.18 | $13.18 | 6,000 | — | — |
| 2026-02-19 | $13.18 | $13.18 | 5,500 | — | — |
| 2026-02-18 | $13.21 | $13.21 | 12,200 | — | — |
| 2026-02-17 | $13.35 | $13.35 | 7,600 | — | — |
| 2026-02-13 | $13.39 | $13.39 | 2,000 | — | — |
| 2026-02-12 | $13.39 | $13.39 | 5,100 | — | — |
| 2026-02-11 | $13.41 | $13.41 | 9,800 | — | — |
| 2026-02-10 | $13.46 | $13.46 | 10,300 | — | — |
| 2026-02-09 | $13.55 | $13.55 | 16,300 | — | — |
| 2026-02-06 | $13.31 | $13.31 | 10,300 | — | — |
| 2026-02-05 | $13.20 | $13.20 | 4,500 | — | — |
| 2026-02-04 | $13.25 | $13.25 | 16,800 | — | — |
| 2026-02-03 | $13.30 | $13.30 | 8,800 | — | — |
| 2026-02-02 | $13.22 | $13.22 | 17,700 | — | — |
| 2026-01-30 | $13.37 | $13.37 | 29,900 | — | — |
| 2026-01-29 | $13.63 | $13.63 | 39,600 | — | — |
| 2026-01-28 | $13.67 | $13.67 | 90,000 | — | — |
| 2026-01-27 | $13.84 | $13.84 | 23,300 | — | — |
| 2026-01-26 | $13.50 | $13.50 | 22,900 | — | — |
| 2026-01-23 | $13.32 | $13.32 | 14,300 | — | — |
| 2026-01-22 | $13.14 | $13.14 | 3,300 | — | — |
| 2026-01-21 | $13.01 | $13.01 | 7,700 | — | — |
| 2026-01-20 | $13.06 | $13.06 | 100,300 | — | — |
| 2026-01-16 | $12.82 | $12.82 | 2,500 | — | — |
| 2026-01-15 | $12.85 | $12.85 | 7,000 | — | — |
| 2026-01-14 | $12.94 | $12.94 | 3,000 | — | — |
| 2026-01-13 | $12.97 | $12.97 | 8,200 | — | — |
| 2026-01-12 | $12.97 | $12.97 | 9,900 | — | — |
| 2026-01-09 | $12.92 | $12.92 | 9,500 | — | — |
| 2026-01-08 | $12.94 | $12.94 | 11,600 | — | — |
| 2026-01-07 | $13.02 | $13.02 | 23,900 | — | — |
| 2026-01-06 | $13.03 | $13.03 | 9,700 | — | — |
| 2026-01-05 | $13.08 | $13.08 | 10,500 | — | — |
| 2026-01-02 | $13.08 | $13.08 | 5,600 | — | — |