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
- 2018-02-26 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 | — | — | — | $9.00 | 113,147 |
| 2026-09-03 | — | — | — | $8.19 | 43,144 |
| 2026-09-02 | — | — | — | $7.74 | 16,673 |
| 2026-09-01 | — | — | — | $7.94 | 13,347 |
| 2026-08-31 | — | — | — | $7.66 | 19,466 |
| 2026-08-28 | — | — | — | $8.55 | 27,112 |
| 2026-08-27 | $8.76 | $8.76 | 1,818,500 | $8.45 | 26,609 |
| 2026-08-26 | $8.18 | $8.18 | 1,644,500 | $8.89 | 33,745 |
| 2026-08-25 | $9.24 | $9.24 | 2,030,600 | $8.58 | 43,543 |
| 2026-08-24 | $8.64 | $8.64 | 2,715,500 | $8.00 | 43,832 |
| 2026-08-21 | $7.93 | $7.93 | 3,703,200 | $8.69 | 77,729 |
| 2026-08-20 | $8.47 | $8.47 | 2,253,000 | $8.44 | 26,383 |
| 2026-08-19 | $7.90 | $7.90 | 2,351,100 | $7.04 | 65,867 |
| 2026-08-18 | $6.94 | $6.94 | 802,800 | $6.99 | 23,013 |
| 2026-08-17 | $7.12 | $7.12 | 1,147,100 | $7.21 | 49,542 |
| 2026-08-14 | $7.26 | $7.26 | 1,213,500 | $7.22 | 38,443 |
| 2026-08-13 | $7.32 | $7.32 | 1,565,500 | $7.10 | 23,966 |
| 2026-08-12 | $6.93 | $6.93 | 875,900 | $7.04 | 24,554 |
| 2026-08-11 | $6.92 | $6.92 | 935,800 | $7.16 | 12,529 |
| 2026-08-10 | $7.07 | $7.07 | 1,753,000 | $7.34 | 17,145 |
| 2026-08-07 | $6.47 | $6.47 | 1,195,200 | $6.48 | 21,270 |
| 2026-08-06 | $6.19 | $6.19 | 1,022,400 | $6.35 | 35,183 |
| 2026-08-05 | $6.54 | $6.54 | 1,544,800 | $6.11 | 73,824 |
| 2026-08-04 | $6.14 | $6.14 | 1,176,000 | $5.97 | 52,872 |
| 2026-08-03 | $5.85 | $5.85 | 1,846,800 | $5.19 | 48,668 |
| 2026-07-31 | $5.52 | $5.52 | 1,406,300 | $5.94 | 56,605 |
| 2026-07-30 | $5.90 | $5.90 | 1,854,200 | $5.31 | 22,825 |
| 2026-07-29 | $5.19 | $5.19 | 1,734,600 | $5.50 | 19,371 |
| 2026-07-28 | $5.48 | $5.48 | 949,900 | $5.79 | 15,283 |
| 2026-07-27 | $5.87 | $5.87 | 1,185,500 | $5.86 | 18,284 |
| 2026-07-24 | $5.72 | $5.72 | 1,416,200 | $6.06 | 26,844 |
| 2026-07-23 | $6.10 | $6.10 | 1,008,500 | $5.99 | 15,870 |
| 2026-07-22 | $6.10 | $6.10 | 1,006,100 | $6.25 | 23,636 |
| 2026-07-21 | $6.47 | $6.47 | 1,810,200 | $6.16 | 43,220 |
| 2026-07-20 | $5.77 | $5.77 | 1,541,800 | $5.62 | 39,254 |
| 2026-07-17 | $5.44 | $5.44 | 1,129,400 | — | — |
| 2026-07-16 | $5.46 | $5.46 | 1,093,600 | — | — |
| 2026-07-15 | $5.65 | $5.65 | 1,818,600 | — | — |
| 2026-07-14 | $5.40 | $5.40 | 1,629,800 | — | — |
| 2026-07-13 | $5.29 | $5.29 | 2,099,900 | — | — |
| 2026-07-10 | $6.13 | $6.13 | 1,873,200 | — | — |
| 2026-07-09 | $5.98 | $5.98 | 1,721,600 | — | — |
| 2026-07-08 | $5.86 | $5.86 | 4,230,300 | — | — |
| 2026-07-07 | $6.52 | $6.52 | 2,775,000 | — | — |
| 2026-07-06 | $8.49 | $8.49 | 2,178,200 | — | — |
| 2026-07-02 | $8.43 | $8.43 | 5,502,480 | — | — |
| 2026-07-01 | $9.36 | $9.36 | 2,609,513 | — | — |
| 2026-06-30 | $10.22 | $10.22 | 673,807 | — | — |
| 2026-06-29 | $10.73 | $10.73 | 639,360 | — | — |
| 2026-06-26 | $10.77 | $10.77 | 383,927 | — | — |
| 2026-06-25 | $10.59 | $10.59 | 985,253 | — | — |
| 2026-06-24 | $11.12 | $11.12 | 743,780 | — | — |
| 2026-06-23 | $11.60 | $11.60 | 710,780 | — | — |
| 2026-06-22 | $12.18 | $12.18 | 984,900 | — | — |
| 2026-06-18 | $12.75 | $12.75 | 2,485,880 | — | — |
| 2026-06-17 | $12.65 | $12.65 | 737,700 | — | — |
| 2026-06-16 | $12.53 | $12.53 | 590,927 | — | — |
| 2026-06-15 | $12.81 | $12.81 | 1,089,627 | — | — |
| 2026-06-12 | $12.86 | $12.86 | 706,400 | — | — |
| 2026-06-11 | $12.51 | $12.51 | 681,720 | — | — |
| 2026-06-10 | $12.30 | $12.30 | 620,913 | — | — |
| 2026-06-09 | $12.80 | $12.80 | 768,387 | — | — |
| 2026-06-08 | $13.52 | $13.52 | 741,053 | — | — |
| 2026-06-05 | $12.95 | $12.95 | 1,094,507 | — | — |
| 2026-06-04 | $13.71 | $13.71 | 688,367 | — | — |
| 2026-06-03 | $14.01 | $14.01 | 541,273 | — | — |
| 2026-06-02 | $14.94 | $14.94 | 1,184,980 | — | — |
| 2026-06-01 | $16.20 | $16.20 | 806,480 | — | — |
| 2026-05-29 | $16.95 | $16.95 | 843,260 | — | — |
| 2026-05-28 | $15.75 | $15.75 | 535,213 | — | — |
| 2026-05-27 | $16.05 | $16.05 | 432,487 | — | — |
| 2026-05-26 | $16.20 | $16.20 | 625,160 | — | — |
| 2026-05-22 | $16.65 | $16.65 | 531,207 | — | — |
| 2026-05-21 | $16.95 | $16.95 | 598,333 | — | — |
| 2026-05-20 | $16.65 | $16.65 | 644,827 | — | — |
| 2026-05-19 | $15.30 | $15.30 | 818,433 | — | — |
| 2026-05-18 | $15.45 | $15.45 | 1,164,067 | — | — |
| 2026-05-15 | $16.65 | $16.65 | 809,873 | — | — |
| 2026-05-14 | $17.55 | $17.55 | 1,158,740 | — | — |
| 2026-05-13 | $16.80 | $16.80 | 668,067 | — | — |
| 2026-05-12 | $17.10 | $17.10 | 947,800 | — | — |
| 2026-05-11 | $17.85 | $17.85 | 1,059,847 | — | — |
| 2026-05-08 | $17.85 | $17.85 | 609,520 | — | — |
| 2026-05-07 | $17.40 | $17.40 | 1,003,307 | — | — |
| 2026-05-06 | $18.75 | $18.75 | 1,041,200 | — | — |
| 2026-05-05 | $18.45 | $18.45 | 885,180 | — | — |
| 2026-05-04 | $17.55 | $17.55 | 1,050,313 | — | — |
| 2026-05-01 | $18.15 | $18.15 | 875,113 | — | — |
| 2026-04-30 | $17.25 | $17.25 | 750,647 | — | — |
| 2026-04-29 | $17.10 | $17.10 | 1,020,053 | — | — |
| 2026-04-28 | $17.55 | $17.55 | 948,667 | — | — |
| 2026-04-27 | $18.15 | $18.15 | 1,372,887 | — | — |
| 2026-04-24 | $18.60 | $18.60 | 1,076,480 | — | — |
| 2026-04-23 | $18.90 | $18.90 | 1,868,913 | — | — |
| 2026-04-22 | $20.10 | $20.10 | 2,167,720 | — | — |
| 2026-04-21 | $18.60 | $18.60 | 1,572,893 | — | — |
| 2026-04-20 | $18.90 | $18.90 | 1,453,253 | — | — |
| 2026-04-17 | $19.50 | $19.50 | 2,596,573 | — | — |
| 2026-04-16 | $16.95 | $16.95 | 1,307,680 | — | — |
| 2026-04-15 | $16.50 | $16.50 | 1,244,100 | — | — |
| 2026-04-14 | $15.45 | $15.45 | 1,261,593 | — | — |
| 2026-04-13 | $14.85 | $14.85 | 498,087 | — | — |
| 2026-04-10 | $14.28 | $14.28 | 373,353 | — | — |
| 2026-04-09 | $14.13 | $14.13 | 440,167 | — | — |
| 2026-04-08 | $14.46 | $14.46 | 879,767 | — | — |
| 2026-04-07 | $13.08 | $13.08 | 401,327 | — | — |
| 2026-04-06 | $13.28 | $13.28 | 504,827 | — | — |
| 2026-04-02 | $13.64 | $13.64 | 506,427 | — | — |
| 2026-04-01 | $13.77 | $13.77 | 718,367 | — | — |
| 2026-03-31 | $13.86 | $13.86 | 1,100,387 | — | — |
| 2026-03-30 | $11.85 | $11.85 | 695,613 | — | — |
| 2026-03-27 | $12.90 | $12.90 | 514,980 | — | — |
| 2026-03-26 | $13.70 | $13.70 | 428,173 | — | — |
| 2026-03-25 | $14.75 | $14.75 | 480,740 | — | — |
| 2026-03-24 | $14.24 | $14.24 | 493,327 | — | — |
| 2026-03-23 | $14.48 | $14.48 | 629,673 | — | — |
| 2026-03-20 | $14.21 | $14.21 | 1,256,427 | — | — |
| 2026-03-19 | $15.30 | $15.30 | 751,173 | — | — |
| 2026-03-18 | $15.45 | $15.45 | 614,307 | — | — |
| 2026-03-17 | $15.90 | $15.90 | 1,164,167 | — | — |
| 2026-03-16 | $15.60 | $15.60 | 1,477,713 | — | — |
| 2026-03-13 | $15.60 | $15.60 | 1,615,287 | — | — |
| 2026-03-12 | $15.75 | $15.75 | 1,463,500 | — | — |
| 2026-03-11 | $16.95 | $16.95 | 1,199,993 | — | — |
| 2026-03-10 | $17.40 | $17.40 | 1,388,360 | — | — |
| 2026-03-09 | $16.50 | $16.50 | 1,108,407 | — | — |
| 2026-03-06 | $16.35 | $16.35 | 794,300 | — | — |
| 2026-03-05 | $17.55 | $17.55 | 1,664,180 | — | — |
| 2026-03-04 | $17.25 | $17.25 | 1,602,840 | — | — |
| 2026-03-03 | $15.45 | $15.45 | 819,227 | — | — |
| 2026-03-02 | $15.30 | $15.30 | 1,235,307 | — | — |
| 2026-02-27 | $15.30 | $15.30 | 582,580 | — | — |
| 2026-02-26 | $16.20 | $16.20 | 1,138,127 | — | — |
| 2026-02-25 | $15.75 | $15.75 | 1,619,307 | — | — |
| 2026-02-24 | $15.30 | $15.30 | 542,933 | — | — |
| 2026-02-23 | $14.63 | $14.63 | 484,967 | — | — |
| 2026-02-20 | $15.00 | $15.00 | 944,707 | — | — |
| 2026-02-19 | $15.30 | $15.30 | 845,740 | — | — |
| 2026-02-18 | $15.60 | $15.60 | 1,023,553 | — | — |
| 2026-02-17 | $16.35 | $16.35 | 760,573 | — | — |
| 2026-02-13 | $16.95 | $16.95 | 987,500 | — | — |
| 2026-02-12 | $17.25 | $17.25 | 862,587 | — | — |
| 2026-02-11 | $17.25 | $17.25 | 939,833 | — | — |
| 2026-02-10 | $18.00 | $18.00 | 648,847 | — | — |
| 2026-02-09 | $18.90 | $18.90 | 817,473 | — | — |
| 2026-02-06 | $19.65 | $19.65 | 832,487 | — | — |
| 2026-02-05 | $17.17 | $17.17 | 1,166,207 | — | — |
| 2026-02-04 | $19.20 | $19.20 | 716,000 | — | — |
| 2026-02-03 | $20.25 | $20.25 | 1,178,347 | — | — |
| 2026-02-02 | $21.45 | $21.45 | 696,400 | — | — |
| 2026-01-30 | $22.65 | $22.65 | 567,513 | — | — |
| 2026-01-29 | $23.10 | $23.10 | 720,793 | — | — |
| 2026-01-28 | $23.40 | $23.40 | 704,100 | — | — |
| 2026-01-27 | $23.85 | $23.85 | 530,400 | — | — |
| 2026-01-26 | $22.65 | $22.65 | 613,347 | — | — |
| 2026-01-23 | $22.95 | $22.95 | 699,560 | — | — |
| 2026-01-22 | $23.40 | $23.40 | 438,307 | — | — |
| 2026-01-21 | $23.55 | $23.55 | 711,227 | — | — |
| 2026-01-20 | $23.40 | $23.40 | 837,260 | — | — |
| 2026-01-16 | $24.60 | $24.60 | 614,400 | — | — |
| 2026-01-15 | $25.20 | $25.20 | 770,627 | — | — |
| 2026-01-14 | $26.40 | $26.40 | 1,280,540 | — | — |
| 2026-01-13 | $28.05 | $28.05 | 1,037,067 | — | — |
| 2026-01-12 | $27.30 | $27.30 | 855,420 | — | — |
| 2026-01-09 | $27.45 | $27.45 | 766,733 | — | — |
| 2026-01-08 | $28.65 | $28.65 | 667,773 | — | — |
| 2026-01-07 | $28.65 | $28.65 | 742,713 | — | — |
| 2026-01-06 | $29.55 | $29.55 | 1,025,087 | — | — |
| 2026-01-05 | $30.30 | $30.30 | 2,146,020 | — | — |
| 2026-01-02 | $26.70 | $26.70 | 700,860 | — | — |