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
- 2020-09-14 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 | — | — | — | $9.63 | 24,239 |
| 2026-09-03 | — | — | — | $9.65 | 14,255 |
| 2026-09-02 | — | — | — | $9.31 | 20,560 |
| 2026-09-01 | — | — | — | $9.43 | 18,472 |
| 2026-08-31 | — | — | — | $9.70 | 16,316 |
| 2026-08-28 | — | — | — | $9.92 | 21,364 |
| 2026-08-27 | $9.83 | $10.13 | 391,700 | $9.66 | 20,954 |
| 2026-08-26 | $9.78 | $10.08 | 408,500 | $9.84 | 23,495 |
| 2026-08-25 | $9.88 | $10.18 | 375,100 | $9.66 | 22,521 |
| 2026-08-24 | $9.61 | $9.91 | 460,900 | $9.76 | 20,541 |
| 2026-08-21 | $9.66 | $9.96 | 545,300 | $9.23 | 30,630 |
| 2026-08-20 | $9.16 | $9.44 | 519,000 | $9.13 | 28,360 |
| 2026-08-19 | $9.15 | $9.43 | 493,300 | $9.23 | 21,371 |
| 2026-08-18 | $9.01 | $9.29 | 361,000 | $9.09 | 25,372 |
| 2026-08-17 | $9.12 | $9.40 | 499,600 | $9.06 | 19,269 |
| 2026-08-14 | $9.27 | $9.55 | 1,071,500 | $9.14 | 37,323 |
| 2026-08-13 | $8.52 | $8.78 | 813,300 | $8.74 | 42,262 |
| 2026-08-12 | $8.53 | $8.79 | 974,200 | $9.05 | 68,300 |
| 2026-08-11 | $8.92 | $9.19 | 780,000 | $9.53 | 31,460 |
| 2026-08-10 | $9.52 | $9.81 | 614,200 | $9.70 | 32,682 |
| 2026-08-07 | $9.52 | $9.81 | 808,800 | $9.97 | 53,504 |
| 2026-08-06 | $10.40 | $10.72 | 559,200 | $10.50 | 31,190 |
| 2026-08-05 | $10.56 | $10.88 | 457,800 | $10.88 | 22,282 |
| 2026-08-04 | $10.86 | $11.19 | 568,600 | $10.93 | 26,110 |
| 2026-08-03 | $10.63 | $10.96 | 334,500 | $10.48 | 17,518 |
| 2026-07-31 | $10.31 | $10.63 | 395,600 | $10.42 | 21,290 |
| 2026-07-30 | $10.47 | $10.79 | 543,700 | $10.31 | 28,810 |
| 2026-07-29 | $10.30 | $10.62 | 462,900 | $10.49 | 27,282 |
| 2026-07-28 | $10.59 | $10.92 | 388,700 | $10.54 | 27,331 |
| 2026-07-27 | $10.46 | $10.78 | 358,200 | $10.47 | 22,233 |
| 2026-07-24 | $10.38 | $10.70 | 599,000 | $10.15 | 28,032 |
| 2026-07-23 | $10.05 | $10.36 | 670,600 | $10.25 | 54,433 |
| 2026-07-22 | $10.30 | $10.62 | 520,200 | $10.30 | 38,101 |
| 2026-07-21 | $10.38 | $10.70 | 448,300 | $10.42 | 27,166 |
| 2026-07-20 | $10.26 | $10.58 | 534,900 | $10.28 | 36,579 |
| 2026-07-17 | $10.36 | $10.68 | 800,500 | — | — |
| 2026-07-16 | $10.51 | $10.83 | 954,100 | — | — |
| 2026-07-15 | $10.88 | $11.21 | 858,100 | — | — |
| 2026-07-14 | $11.14 | $11.48 | 774,700 | — | — |
| 2026-07-13 | $11.00 | $11.34 | 554,300 | — | — |
| 2026-07-10 | $11.11 | $11.45 | 572,800 | — | — |
| 2026-07-09 | $11.99 | $12.36 | 860,600 | — | — |
| 2026-07-08 | $11.63 | $11.99 | 606,100 | — | — |
| 2026-07-07 | $11.80 | $12.16 | 1,077,300 | — | — |
| 2026-07-06 | $12.00 | $12.37 | 797,000 | — | — |
| 2026-07-02 | $11.86 | $12.22 | 578,700 | — | — |
| 2026-07-01 | $11.68 | $12.04 | 1,044,300 | — | — |
| 2026-06-30 | $10.71 | $11.04 | 744,500 | — | — |
| 2026-06-29 | $10.75 | $11.08 | 1,039,300 | — | — |
| 2026-06-26 | $9.91 | $10.21 | 2,012,600 | — | — |
| 2026-06-25 | $9.24 | $9.52 | 510,000 | — | — |
| 2026-06-24 | $9.30 | $9.59 | 493,200 | — | — |
| 2026-06-23 | $9.63 | $9.93 | 492,400 | — | — |
| 2026-06-22 | $9.56 | $9.85 | 557,300 | — | — |
| 2026-06-18 | $9.25 | $9.53 | 865,200 | — | — |
| 2026-06-17 | $9.66 | $9.96 | 641,700 | — | — |
| 2026-06-16 | $9.74 | $10.04 | 360,900 | — | — |
| 2026-06-15 | $9.65 | $9.95 | 605,600 | — | — |
| 2026-06-12 | $9.59 | $9.88 | 497,600 | — | — |
| 2026-06-11 | $9.40 | $9.69 | 381,900 | — | — |
| 2026-06-10 | $9.11 | $9.39 | 409,800 | — | — |
| 2026-06-09 | $8.94 | $9.21 | 307,900 | — | — |
| 2026-06-08 | $8.71 | $8.98 | 316,800 | — | — |
| 2026-06-05 | $8.76 | $9.03 | 622,200 | — | — |
| 2026-06-04 | $8.87 | $9.14 | 329,200 | — | — |
| 2026-06-03 | $8.30 | $8.55 | 614,100 | — | — |
| 2026-06-02 | $8.83 | $9.10 | 445,100 | — | — |
| 2026-06-01 | $9.05 | $9.33 | 608,900 | — | — |
| 2026-05-29 | $8.98 | $9.26 | 553,200 | — | — |
| 2026-05-28 | $9.23 | $9.51 | 343,900 | — | — |
| 2026-05-27 | $9.32 | $9.61 | 439,900 | — | — |
| 2026-05-26 | $9.56 | $9.85 | 642,300 | — | — |
| 2026-05-22 | $9.04 | $9.32 | 441,400 | — | — |
| 2026-05-21 | $8.97 | $9.25 | 436,200 | — | — |
| 2026-05-20 | $8.86 | $9.13 | 374,700 | — | — |
| 2026-05-19 | $8.84 | $9.11 | 408,700 | — | — |
| 2026-05-18 | $9.38 | $9.67 | 863,300 | — | — |
| 2026-05-15 | $9.09 | $9.37 | 595,800 | — | — |
| 2026-05-14 | $9.17 | $9.45 | 548,100 | — | — |
| 2026-05-13 | $9.25 | $9.53 | 535,700 | — | — |
| 2026-05-12 | $9.34 | $9.63 | 485,500 | — | — |
| 2026-05-11 | $9.23 | $9.51 | 682,600 | — | — |
| 2026-05-08 | $9.08 | $9.36 | 990,300 | — | — |
| 2026-05-07 | $9.38 | $9.67 | 619,500 | — | — |
| 2026-05-06 | $9.44 | $9.73 | 544,300 | — | — |
| 2026-05-05 | $9.26 | $9.54 | 511,100 | — | — |
| 2026-05-04 | $9.19 | $9.47 | 660,000 | — | — |
| 2026-05-01 | $9.44 | $9.73 | 686,000 | — | — |
| 2026-04-30 | $9.50 | $9.79 | 507,600 | — | — |
| 2026-04-29 | $9.38 | $9.67 | 376,100 | — | — |
| 2026-04-28 | $9.45 | $9.74 | 434,200 | — | — |
| 2026-04-27 | $9.32 | $9.61 | 371,100 | — | — |
| 2026-04-24 | $9.21 | $9.49 | 420,700 | — | — |
| 2026-04-23 | $9.21 | $9.49 | 353,600 | — | — |
| 2026-04-22 | $9.26 | $9.54 | 326,600 | — | — |
| 2026-04-21 | $9.44 | $9.73 | 421,200 | — | — |
| 2026-04-20 | $9.64 | $9.94 | 636,000 | — | — |
| 2026-04-17 | $9.26 | $9.54 | 638,800 | — | — |
| 2026-04-16 | $8.86 | $9.13 | 410,700 | — | — |
| 2026-04-15 | $8.80 | $9.07 | 469,800 | — | — |
| 2026-04-14 | $8.72 | $8.99 | 480,100 | — | — |
| 2026-04-13 | $8.56 | $8.82 | 499,300 | — | — |
| 2026-04-10 | $8.12 | $8.37 | 664,600 | — | — |
| 2026-04-09 | $8.06 | $8.31 | 580,500 | — | — |
| 2026-04-08 | $8.57 | $8.83 | 1,061,100 | — | — |
| 2026-04-07 | $8.05 | $8.30 | 1,007,900 | — | — |
| 2026-04-06 | $8.01 | $8.26 | 751,000 | — | — |
| 2026-04-02 | $8.09 | $8.34 | 594,700 | — | — |
| 2026-04-01 | $7.76 | $8.00 | 687,500 | — | — |
| 2026-03-31 | $7.88 | $8.12 | 961,000 | — | — |
| 2026-03-30 | $7.96 | $8.20 | 975,800 | — | — |
| 2026-03-27 | $8.34 | $8.60 | 604,300 | — | — |
| 2026-03-26 | $8.83 | $9.10 | 639,000 | — | — |
| 2026-03-25 | $8.89 | $9.16 | 453,700 | — | — |
| 2026-03-24 | $8.92 | $9.19 | 371,900 | — | — |
| 2026-03-23 | $9.07 | $9.35 | 697,300 | — | — |
| 2026-03-20 | $8.98 | $9.26 | 1,166,600 | — | — |
| 2026-03-19 | $9.02 | $9.30 | 958,100 | — | — |
| 2026-03-18 | $9.44 | $9.73 | 1,078,200 | — | — |
| 2026-03-17 | $10.09 | $10.40 | 842,000 | — | — |
| 2026-03-16 | $9.92 | $10.22 | 1,025,500 | — | — |
| 2026-03-13 | $9.80 | $10.10 | 1,318,100 | — | — |
| 2026-03-12 | $9.85 | $10.15 | 999,800 | — | — |
| 2026-03-11 | $10.10 | $10.41 | 689,500 | — | — |
| 2026-03-10 | $10.31 | $10.63 | 761,300 | — | — |
| 2026-03-09 | $9.63 | $9.93 | 732,800 | — | — |
| 2026-03-06 | $9.83 | $10.13 | 526,000 | — | — |
| 2026-03-05 | $9.95 | $10.26 | 615,100 | — | — |
| 2026-03-04 | $9.94 | $10.25 | 447,200 | — | — |
| 2026-03-03 | $9.64 | $9.94 | 650,300 | — | — |
| 2026-03-02 | $9.56 | $9.85 | 543,900 | — | — |
| 2026-02-27 | $9.13 | $9.41 | 575,900 | — | — |
| 2026-02-26 | $9.05 | $9.33 | 511,500 | — | — |
| 2026-02-25 | $8.74 | $9.01 | 508,800 | — | — |
| 2026-02-24 | $8.73 | $9.00 | 387,100 | — | — |
| 2026-02-23 | $8.60 | $8.86 | 520,700 | — | — |
| 2026-02-20 | $8.72 | $8.99 | 531,900 | — | — |
| 2026-02-19 | $8.72 | $8.99 | 784,200 | — | — |
| 2026-02-18 | $8.88 | $9.15 | 1,365,000 | — | — |
| 2026-02-17 | $8.49 | $8.75 | 604,200 | — | — |
| 2026-02-13 | $8.40 | $8.66 | 516,100 | — | — |
| 2026-02-12 | $8.29 | $8.54 | 601,100 | — | — |
| 2026-02-11 | $7.89 | $8.13 | 612,700 | — | — |
| 2026-02-10 | $8.13 | $8.38 | 633,200 | — | — |
| 2026-02-09 | $7.84 | $8.08 | 592,400 | — | — |
| 2026-02-06 | $7.42 | $7.65 | 456,800 | — | — |
| 2026-02-05 | $7.25 | $7.47 | 426,200 | — | — |
| 2026-02-04 | $7.76 | $8.00 | 556,200 | — | — |
| 2026-02-03 | $7.30 | $7.52 | 690,400 | — | — |
| 2026-02-02 | $8.05 | $8.30 | 619,600 | — | — |
| 2026-01-30 | $7.45 | $7.68 | 535,900 | — | — |
| 2026-01-29 | $8.05 | $8.30 | 343,700 | — | — |
| 2026-01-28 | $7.88 | $8.12 | 382,900 | — | — |
| 2026-01-27 | $8.10 | $8.35 | 457,800 | — | — |
| 2026-01-26 | $8.30 | $8.55 | 283,800 | — | — |
| 2026-01-23 | $8.23 | $8.48 | 301,500 | — | — |
| 2026-01-22 | $8.32 | $8.58 | 516,900 | — | — |
| 2026-01-21 | $8.33 | $8.59 | 406,400 | — | — |
| 2026-01-20 | $8.53 | $8.79 | 296,700 | — | — |
| 2026-01-16 | $8.57 | $8.83 | 419,500 | — | — |
| 2026-01-15 | $8.46 | $8.72 | 422,100 | — | — |
| 2026-01-14 | $8.63 | $8.90 | 363,900 | — | — |
| 2026-01-13 | $8.35 | $8.61 | 441,400 | — | — |
| 2026-01-12 | $8.61 | $8.87 | 441,800 | — | — |
| 2026-01-09 | $8.62 | $8.88 | 551,000 | — | — |
| 2026-01-08 | $8.72 | $8.99 | 645,200 | — | — |
| 2026-01-07 | $8.25 | $8.50 | 385,300 | — | — |
| 2026-01-06 | $8.19 | $8.44 | 380,100 | — | — |
| 2026-01-05 | $8.05 | $8.30 | 681,100 | — | — |
| 2026-01-02 | $7.92 | $8.16 | 991,100 | — | — |