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
- 2018-09-27 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 | — | — | — | $9.31 | 21,057 |
| 2026-09-03 | — | — | — | $9.75 | 26,945 |
| 2026-09-02 | — | — | — | $9.56 | 20,036 |
| 2026-09-01 | — | — | — | $9.13 | 31,255 |
| 2026-08-31 | — | — | — | $9.11 | 41,771 |
| 2026-08-28 | — | — | — | $9.19 | 26,576 |
| 2026-08-27 | $9.24 | $9.24 | 527,000 | $9.22 | 27,432 |
| 2026-08-26 | $9.32 | $9.32 | 532,600 | $9.55 | 21,014 |
| 2026-08-25 | $9.60 | $9.60 | 530,300 | $9.55 | 25,461 |
| 2026-08-24 | $9.34 | $9.34 | 500,400 | $9.35 | 20,119 |
| 2026-08-21 | $9.37 | $9.37 | 951,800 | $9.15 | 76,171 |
| 2026-08-20 | $9.03 | $9.03 | 601,500 | $9.53 | 23,415 |
| 2026-08-19 | $9.68 | $9.68 | 494,200 | $9.54 | 22,955 |
| 2026-08-18 | $9.26 | $9.26 | 554,700 | $9.25 | 26,165 |
| 2026-08-17 | $9.20 | $9.20 | 584,000 | $8.92 | 25,315 |
| 2026-08-14 | $8.97 | $8.97 | 461,100 | $8.91 | 20,779 |
| 2026-08-13 | $9.01 | $9.01 | 939,100 | $9.02 | 33,391 |
| 2026-08-12 | $8.87 | $8.87 | 524,400 | $9.00 | 38,500 |
| 2026-08-11 | $8.99 | $8.99 | 572,100 | $8.92 | 29,496 |
| 2026-08-10 | $8.99 | $8.99 | 671,600 | $8.69 | 29,186 |
| 2026-08-07 | $8.75 | $8.75 | 1,218,200 | $8.81 | 53,949 |
| 2026-08-06 | $8.68 | $8.68 | 2,580,600 | $8.54 | 92,939 |
| 2026-08-05 | $8.40 | $8.40 | 1,571,500 | $8.86 | 72,374 |
| 2026-08-04 | $9.00 | $9.00 | 3,032,800 | $8.46 | 153,766 |
| 2026-08-03 | $8.06 | $8.06 | 716,800 | $8.17 | 33,034 |
| 2026-07-31 | $8.03 | $8.03 | 687,900 | $8.16 | 32,000 |
| 2026-07-30 | $8.30 | $8.30 | 549,700 | $8.16 | 20,663 |
| 2026-07-29 | $8.22 | $8.22 | 740,500 | $8.19 | 21,598 |
| 2026-07-28 | $8.20 | $8.20 | 551,900 | $8.26 | 25,069 |
| 2026-07-27 | $8.22 | $8.22 | 475,500 | $8.18 | 22,143 |
| 2026-07-24 | $8.03 | $8.03 | 385,700 | $8.14 | 14,140 |
| 2026-07-23 | $8.12 | $8.12 | 705,000 | $8.12 | 37,579 |
| 2026-07-22 | $8.26 | $8.26 | 642,500 | $8.27 | 42,029 |
| 2026-07-21 | $8.26 | $8.26 | 625,500 | $8.02 | 29,792 |
| 2026-07-20 | $8.02 | $8.02 | 555,500 | $8.16 | 30,514 |
| 2026-07-17 | $8.01 | $8.01 | 519,900 | — | — |
| 2026-07-16 | $8.03 | $8.03 | 634,500 | — | — |
| 2026-07-15 | $8.28 | $8.28 | 471,800 | — | — |
| 2026-07-14 | $8.27 | $8.27 | 636,800 | — | — |
| 2026-07-13 | $8.10 | $8.10 | 678,300 | — | — |
| 2026-07-10 | $8.27 | $8.27 | 423,200 | — | — |
| 2026-07-09 | $8.54 | $8.54 | 456,300 | — | — |
| 2026-07-08 | $8.56 | $8.56 | 631,100 | — | — |
| 2026-07-07 | $8.59 | $8.59 | 844,400 | — | — |
| 2026-07-06 | $8.45 | $8.45 | 617,100 | — | — |
| 2026-07-02 | $8.39 | $8.39 | 643,700 | — | — |
| 2026-07-01 | $8.20 | $8.20 | 761,700 | — | — |
| 2026-06-30 | $8.31 | $8.31 | 587,200 | — | — |
| 2026-06-29 | $8.29 | $8.29 | 954,700 | — | — |
| 2026-06-26 | $8.00 | $8.00 | 3,028,600 | — | — |
| 2026-06-25 | $8.03 | $8.03 | 575,100 | — | — |
| 2026-06-24 | $8.05 | $8.05 | 677,200 | — | — |
| 2026-06-23 | $8.14 | $8.14 | 852,000 | — | — |
| 2026-06-22 | $7.74 | $7.74 | 711,100 | — | — |
| 2026-06-18 | $7.67 | $7.67 | 957,500 | — | — |
| 2026-06-17 | $7.67 | $7.67 | 638,600 | — | — |
| 2026-06-16 | $7.42 | $7.42 | 519,400 | — | — |
| 2026-06-15 | $7.49 | $7.49 | 575,600 | — | — |
| 2026-06-12 | $7.58 | $7.58 | 858,400 | — | — |
| 2026-06-11 | $7.09 | $7.09 | 817,400 | — | — |
| 2026-06-10 | $6.98 | $6.98 | 680,200 | — | — |
| 2026-06-09 | $7.21 | $7.21 | 981,300 | — | — |
| 2026-06-08 | $7.15 | $7.15 | 692,600 | — | — |
| 2026-06-05 | $7.42 | $7.42 | 649,800 | — | — |
| 2026-06-04 | $7.74 | $7.74 | 574,900 | — | — |
| 2026-06-03 | $7.70 | $7.70 | 1,271,200 | — | — |
| 2026-06-02 | $8.00 | $8.00 | 845,100 | — | — |
| 2026-06-01 | $8.58 | $8.58 | 794,200 | — | — |
| 2026-05-29 | $8.98 | $8.98 | 795,900 | — | — |
| 2026-05-28 | $8.84 | $8.84 | 509,500 | — | — |
| 2026-05-27 | $8.85 | $8.85 | 583,200 | — | — |
| 2026-05-26 | $8.92 | $8.92 | 636,200 | — | — |
| 2026-05-22 | $9.09 | $9.09 | 778,400 | — | — |
| 2026-05-21 | $9.10 | $9.10 | 782,300 | — | — |
| 2026-05-20 | $9.10 | $9.10 | 839,500 | — | — |
| 2026-05-19 | $8.55 | $8.55 | 1,480,200 | — | — |
| 2026-05-18 | $8.78 | $8.78 | 975,300 | — | — |
| 2026-05-15 | $9.08 | $9.08 | 968,100 | — | — |
| 2026-05-14 | $9.42 | $9.42 | 1,059,900 | — | — |
| 2026-05-13 | $9.87 | $9.87 | 802,200 | — | — |
| 2026-05-12 | $9.57 | $9.57 | 1,695,900 | — | — |
| 2026-05-11 | $9.66 | $9.66 | 1,421,500 | — | — |
| 2026-05-08 | $10.11 | $10.11 | 595,000 | — | — |
| 2026-05-07 | $10.19 | $10.19 | 784,300 | — | — |
| 2026-05-06 | $10.26 | $10.26 | 1,142,100 | — | — |
| 2026-05-05 | $10.61 | $10.61 | 722,400 | — | — |
| 2026-05-04 | $10.78 | $10.78 | 1,470,200 | — | — |
| 2026-05-01 | $10.51 | $10.51 | 2,174,300 | — | — |
| 2026-04-30 | $9.90 | $9.90 | 527,200 | — | — |
| 2026-04-29 | $9.82 | $9.82 | 608,500 | — | — |
| 2026-04-28 | $10.22 | $10.22 | 442,200 | — | — |
| 2026-04-27 | $10.29 | $10.29 | 426,800 | — | — |
| 2026-04-24 | $10.44 | $10.44 | 635,100 | — | — |
| 2026-04-23 | $10.42 | $10.42 | 557,700 | — | — |
| 2026-04-22 | $10.63 | $10.63 | 648,500 | — | — |
| 2026-04-21 | $10.62 | $10.62 | 679,400 | — | — |
| 2026-04-20 | $10.81 | $10.81 | 540,100 | — | — |
| 2026-04-17 | $11.00 | $11.00 | 759,000 | — | — |
| 2026-04-16 | $11.00 | $11.00 | 980,800 | — | — |
| 2026-04-15 | $10.97 | $10.97 | 607,100 | — | — |
| 2026-04-14 | $11.00 | $11.00 | 841,300 | — | — |
| 2026-04-13 | $10.58 | $10.58 | 656,900 | — | — |
| 2026-04-10 | $10.82 | $10.82 | 490,200 | — | — |
| 2026-04-09 | $11.17 | $11.17 | 455,300 | — | — |
| 2026-04-08 | $11.21 | $11.21 | 700,200 | — | — |
| 2026-04-07 | $11.37 | $11.37 | 917,600 | — | — |
| 2026-04-06 | $11.22 | $11.22 | 1,164,700 | — | — |
| 2026-04-02 | $10.85 | $10.85 | 1,289,400 | — | — |
| 2026-04-01 | $11.33 | $11.33 | 1,975,000 | — | — |
| 2026-03-31 | $10.60 | $10.60 | 1,144,600 | — | — |
| 2026-03-30 | $10.18 | $10.18 | 633,200 | — | — |
| 2026-03-27 | $10.10 | $10.10 | 828,800 | — | — |
| 2026-03-26 | $10.87 | $10.87 | 416,300 | — | — |
| 2026-03-25 | $10.92 | $10.92 | 547,500 | — | — |
| 2026-03-24 | $10.29 | $10.29 | 764,900 | — | — |
| 2026-03-23 | $10.32 | $10.32 | 912,700 | — | — |
| 2026-03-20 | $10.94 | $10.94 | 2,200,600 | — | — |
| 2026-03-19 | $11.17 | $11.17 | 1,235,700 | — | — |
| 2026-03-18 | $10.89 | $10.89 | 1,716,000 | — | — |
| 2026-03-17 | $12.01 | $12.01 | 864,700 | — | — |
| 2026-03-16 | $12.28 | $12.28 | 593,600 | — | — |
| 2026-03-13 | $12.18 | $12.18 | 689,300 | — | — |
| 2026-03-12 | $12.48 | $12.48 | 729,300 | — | — |
| 2026-03-11 | $13.48 | $13.48 | 525,800 | — | — |
| 2026-03-10 | $13.83 | $13.83 | 741,500 | — | — |
| 2026-03-09 | $13.37 | $13.37 | 591,000 | — | — |
| 2026-03-06 | $13.60 | $13.60 | 814,400 | — | — |
| 2026-03-05 | $13.72 | $13.72 | 1,051,900 | — | — |
| 2026-03-04 | $13.76 | $13.76 | 761,200 | — | — |
| 2026-03-03 | $13.36 | $13.36 | 739,900 | — | — |
| 2026-03-02 | $13.39 | $13.39 | 683,600 | — | — |
| 2026-02-27 | $13.27 | $13.27 | 884,500 | — | — |
| 2026-02-26 | $13.38 | $13.38 | 708,400 | — | — |
| 2026-02-25 | $13.30 | $13.30 | 1,385,600 | — | — |
| 2026-02-24 | $12.37 | $12.37 | 1,751,500 | — | — |
| 2026-02-23 | $12.30 | $12.30 | 1,160,100 | — | — |
| 2026-02-20 | $11.99 | $11.99 | 860,200 | — | — |
| 2026-02-19 | $12.44 | $12.44 | 902,500 | — | — |
| 2026-02-18 | $11.82 | $11.82 | 559,700 | — | — |
| 2026-02-17 | $11.44 | $11.44 | 748,900 | — | — |
| 2026-02-13 | $11.65 | $11.65 | 834,400 | — | — |
| 2026-02-12 | $11.84 | $11.84 | 1,144,300 | — | — |
| 2026-02-11 | $13.09 | $13.09 | 692,800 | — | — |
| 2026-02-10 | $13.44 | $13.44 | 650,700 | — | — |
| 2026-02-09 | $13.29 | $13.29 | 539,100 | — | — |
| 2026-02-06 | $13.48 | $13.48 | 605,300 | — | — |
| 2026-02-05 | $12.96 | $12.96 | 650,600 | — | — |
| 2026-02-04 | $13.39 | $13.39 | 892,400 | — | — |
| 2026-02-03 | $13.65 | $13.65 | 641,400 | — | — |
| 2026-02-02 | $13.83 | $13.83 | 785,200 | — | — |
| 2026-01-30 | $13.38 | $13.38 | 1,091,400 | — | — |
| 2026-01-29 | $13.38 | $13.38 | 924,400 | — | — |
| 2026-01-28 | $12.93 | $12.93 | 894,100 | — | — |
| 2026-01-27 | $13.62 | $13.62 | 604,900 | — | — |
| 2026-01-26 | $13.29 | $13.29 | 617,100 | — | — |
| 2026-01-23 | $12.89 | $12.89 | 815,900 | — | — |
| 2026-01-22 | $12.57 | $12.57 | 698,100 | — | — |
| 2026-01-21 | $12.60 | $12.60 | 605,000 | — | — |
| 2026-01-20 | $12.03 | $12.03 | 463,400 | — | — |
| 2026-01-16 | $12.20 | $12.20 | 645,000 | — | — |
| 2026-01-15 | $12.13 | $12.13 | 728,000 | — | — |
| 2026-01-14 | $12.20 | $12.20 | 1,825,100 | — | — |
| 2026-01-13 | $12.29 | $12.29 | 498,200 | — | — |
| 2026-01-12 | $12.15 | $12.15 | 738,500 | — | — |
| 2026-01-09 | $12.07 | $12.07 | 485,200 | — | — |
| 2026-01-08 | $12.18 | $12.18 | 597,000 | — | — |
| 2026-01-07 | $12.41 | $12.41 | 891,100 | — | — |
| 2026-01-06 | $11.83 | $11.83 | 837,700 | — | — |
| 2026-01-05 | $11.17 | $11.17 | 684,900 | — | — |
| 2026-01-02 | $11.47 | $11.47 | 922,300 | — | — |