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
- 2017-08-21 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 | — | — | — | $10.87 | 26,273 |
| 2026-09-03 | — | — | — | $9.22 | 20,880 |
| 2026-09-02 | — | — | — | $9.09 | 19,244 |
| 2026-09-01 | — | — | — | $9.01 | 11,570 |
| 2026-08-31 | — | — | — | $9.19 | 9,161 |
| 2026-08-28 | — | — | — | $9.32 | 13,924 |
| 2026-08-27 | $9.43 | $10.64 | 262,400 | $9.52 | 13,476 |
| 2026-08-26 | $9.57 | $10.80 | 139,400 | $9.42 | 10,727 |
| 2026-08-25 | $9.48 | $10.70 | 293,500 | $9.46 | 20,955 |
| 2026-08-24 | $9.41 | $10.62 | 234,300 | $9.37 | 12,740 |
| 2026-08-21 | $9.32 | $10.52 | 150,200 | $9.07 | 7,344 |
| 2026-08-20 | $8.98 | $10.14 | 66,500 | $9.07 | 1,966 |
| 2026-08-19 | $9.03 | $10.19 | 103,200 | $9.36 | 3,622 |
| 2026-08-18 | $9.24 | $10.43 | 61,900 | $9.51 | 2,503 |
| 2026-08-17 | $9.60 | $10.84 | 50,400 | $9.49 | 3,090 |
| 2026-08-14 | $9.60 | $10.84 | 103,700 | $9.44 | 6,444 |
| 2026-08-13 | $9.43 | $10.64 | 87,200 | $9.54 | 12,548 |
| 2026-08-12 | $9.51 | $10.73 | 66,200 | $9.45 | 3,232 |
| 2026-08-11 | $9.33 | $10.53 | 73,200 | $9.48 | 8,752 |
| 2026-08-10 | $9.39 | $10.60 | 90,800 | $9.59 | 5,638 |
| 2026-08-07 | $9.75 | $11.00 | 89,100 | $9.64 | 4,953 |
| 2026-08-06 | $9.68 | $10.93 | 179,500 | $9.68 | 8,760 |
| 2026-08-05 | $9.74 | $10.99 | 123,000 | $9.85 | 6,073 |
| 2026-08-04 | $9.87 | $11.14 | 120,400 | $9.75 | 3,342 |
| 2026-08-03 | $9.89 | $11.16 | 139,300 | $9.79 | 7,642 |
| 2026-07-31 | $9.73 | $10.98 | 154,200 | $9.82 | 7,541 |
| 2026-07-30 | $9.84 | $11.11 | 192,000 | $9.78 | 13,127 |
| 2026-07-29 | $9.74 | $10.99 | 145,900 | $9.96 | 4,756 |
| 2026-07-28 | $10.17 | $11.48 | 176,700 | $10.48 | 15,739 |
| 2026-07-27 | $10.35 | $11.68 | 162,400 | $10.76 | 10,574 |
| 2026-07-24 | $10.53 | $11.89 | 151,000 | $10.94 | 7,129 |
| 2026-07-23 | $10.92 | $12.33 | 160,400 | $10.97 | 7,779 |
| 2026-07-22 | $10.82 | $12.21 | 167,700 | $10.64 | 8,892 |
| 2026-07-21 | $10.46 | $11.81 | 199,100 | $10.53 | 10,527 |
| 2026-07-20 | $10.49 | $11.84 | 155,400 | $10.76 | 12,203 |
| 2026-07-17 | $10.53 | $11.89 | 137,000 | — | — |
| 2026-07-16 | $10.69 | $12.07 | 78,500 | — | — |
| 2026-07-15 | $10.52 | $11.87 | 153,500 | — | — |
| 2026-07-14 | $10.43 | $11.77 | 174,400 | — | — |
| 2026-07-13 | $10.90 | $12.30 | 171,200 | — | — |
| 2026-07-10 | $10.87 | $12.27 | 414,100 | — | — |
| 2026-07-09 | $10.59 | $11.95 | 122,100 | — | — |
| 2026-07-08 | $11.02 | $12.44 | 188,300 | — | — |
| 2026-07-07 | $11.18 | $12.62 | 271,500 | — | — |
| 2026-07-06 | $11.20 | $12.64 | 436,200 | — | — |
| 2026-07-02 | $11.11 | $12.54 | 299,400 | — | — |
| 2026-07-01 | $11.85 | $13.38 | 225,200 | — | — |
| 2026-06-30 | $12.05 | $13.60 | 426,100 | — | — |
| 2026-06-29 | $11.86 | $13.39 | 263,200 | — | — |
| 2026-06-26 | $11.59 | $13.08 | 549,000 | — | — |
| 2026-06-25 | $11.52 | $13.00 | 331,300 | — | — |
| 2026-06-24 | $11.16 | $12.60 | 399,200 | — | — |
| 2026-06-23 | $11.08 | $12.51 | 311,300 | — | — |
| 2026-06-22 | $11.26 | $12.71 | 350,900 | — | — |
| 2026-06-18 | $10.91 | $12.31 | 299,100 | — | — |
| 2026-06-17 | $10.98 | $12.39 | 325,300 | — | — |
| 2026-06-16 | $10.69 | $12.07 | 413,600 | — | — |
| 2026-06-15 | $10.85 | $12.25 | 274,400 | — | — |
| 2026-06-12 | $11.12 | $12.55 | 231,300 | — | — |
| 2026-06-11 | $11.14 | $12.57 | 574,800 | — | — |
| 2026-06-10 | $10.69 | $12.07 | 414,700 | — | — |
| 2026-06-09 | $10.71 | $12.09 | 506,500 | — | — |
| 2026-06-08 | $10.80 | $12.19 | 1,046,900 | — | — |
| 2026-06-05 | $10.43 | $11.77 | 4,419,200 | — | — |
| 2026-06-04 | $7.98 | $9.01 | 1,502,100 | — | — |
| 2026-06-03 | $7.81 | $8.82 | 118,100 | — | — |
| 2026-06-02 | $7.83 | $8.84 | 100,800 | — | — |
| 2026-06-01 | $7.74 | $8.74 | 129,600 | — | — |
| 2026-05-29 | $7.82 | $8.83 | 74,100 | — | — |
| 2026-05-28 | $7.91 | $8.93 | 218,600 | — | — |
| 2026-05-27 | $7.87 | $8.88 | 118,500 | — | — |
| 2026-05-26 | $7.69 | $8.68 | 70,600 | — | — |
| 2026-05-22 | $7.61 | $8.59 | 83,300 | — | — |
| 2026-05-21 | $7.44 | $8.40 | 114,500 | — | — |
| 2026-05-20 | $7.28 | $8.22 | 146,200 | — | — |
| 2026-05-19 | $7.25 | $8.18 | 178,400 | — | — |
| 2026-05-18 | $7.30 | $8.24 | 324,700 | — | — |
| 2026-05-15 | $7.27 | $8.21 | 114,400 | — | — |
| 2026-05-14 | $7.27 | $8.21 | 183,900 | — | — |
| 2026-05-13 | $7.30 | $8.24 | 96,400 | — | — |
| 2026-05-12 | $7.29 | $8.23 | 178,200 | — | — |
| 2026-05-11 | $7.78 | $8.78 | 68,800 | — | — |
| 2026-05-08 | $7.95 | $8.97 | 61,900 | — | — |
| 2026-05-07 | $8.04 | $9.07 | 102,100 | — | — |
| 2026-05-06 | $8.08 | $9.12 | 87,400 | — | — |
| 2026-05-05 | $8.02 | $9.05 | 95,700 | — | — |
| 2026-05-04 | $7.91 | $8.93 | 100,800 | — | — |
| 2026-05-01 | $7.96 | $8.98 | 124,400 | — | — |
| 2026-04-30 | $7.92 | $8.94 | 100,400 | — | — |
| 2026-04-29 | $7.81 | $8.82 | 107,400 | — | — |
| 2026-04-28 | $7.86 | $8.87 | 189,700 | — | — |
| 2026-04-27 | $7.80 | $8.80 | 97,300 | — | — |
| 2026-04-24 | $7.74 | $8.74 | 54,300 | — | — |
| 2026-04-23 | $7.75 | $8.75 | 66,400 | — | — |
| 2026-04-22 | $7.62 | $8.60 | 90,100 | — | — |
| 2026-04-21 | $7.52 | $8.49 | 59,600 | — | — |
| 2026-04-20 | $7.67 | $8.66 | 92,900 | — | — |
| 2026-04-17 | $7.58 | $8.56 | 190,500 | — | — |
| 2026-04-16 | $7.40 | $8.35 | 121,000 | — | — |
| 2026-04-15 | $7.63 | $8.61 | 75,400 | — | — |
| 2026-04-14 | $7.68 | $8.67 | 85,300 | — | — |
| 2026-04-13 | $7.72 | $8.71 | 72,200 | — | — |
| 2026-04-10 | $7.62 | $8.60 | 79,400 | — | — |
| 2026-04-09 | $7.59 | $8.57 | 97,700 | — | — |
| 2026-04-08 | $7.44 | $8.40 | 178,200 | — | — |
| 2026-04-07 | $7.09 | $8.00 | 135,600 | — | — |
| 2026-04-06 | $7.11 | $8.03 | 128,200 | — | — |
| 2026-04-02 | $6.98 | $7.88 | 78,000 | — | — |
| 2026-04-01 | $7.12 | $8.04 | 42,700 | — | — |
| 2026-03-31 | $7.14 | $8.06 | 124,700 | — | — |
| 2026-03-30 | $6.77 | $7.64 | 540,200 | — | — |
| 2026-03-27 | $6.84 | $7.72 | 179,700 | — | — |
| 2026-03-26 | $6.89 | $7.78 | 226,900 | — | — |
| 2026-03-25 | $7.16 | $8.08 | 149,800 | — | — |
| 2026-03-24 | $7.08 | $7.99 | 112,200 | — | — |
| 2026-03-23 | $7.14 | $8.06 | 235,800 | — | — |
| 2026-03-20 | $6.79 | $7.66 | 193,600 | — | — |
| 2026-03-19 | $6.86 | $7.74 | 64,400 | — | — |
| 2026-03-18 | $6.84 | $7.72 | 133,400 | — | — |
| 2026-03-17 | $6.97 | $7.87 | 154,800 | — | — |
| 2026-03-16 | $6.90 | $7.79 | 145,300 | — | — |
| 2026-03-13 | $6.83 | $7.71 | 236,900 | — | — |
| 2026-03-12 | $6.97 | $7.87 | 136,000 | — | — |
| 2026-03-11 | $7.14 | $8.06 | 206,100 | — | — |
| 2026-03-10 | $6.76 | $7.63 | 164,300 | — | — |
| 2026-03-09 | $6.73 | $7.60 | 177,200 | — | — |
| 2026-03-06 | $6.74 | $7.61 | 115,400 | — | — |
| 2026-03-05 | $6.78 | $7.65 | 50,700 | — | — |
| 2026-03-04 | $7.02 | $7.92 | 94,700 | — | — |
| 2026-03-03 | $6.80 | $7.68 | 116,000 | — | — |
| 2026-03-02 | $6.85 | $7.73 | 58,800 | — | — |
| 2026-02-27 | $6.74 | $7.61 | 68,800 | — | — |
| 2026-02-26 | $7.00 | $7.90 | 86,100 | — | — |
| 2026-02-25 | $6.81 | $7.69 | 114,800 | — | — |
| 2026-02-24 | $6.68 | $7.54 | 43,200 | — | — |
| 2026-02-23 | $6.70 | $7.56 | 108,900 | — | — |
| 2026-02-20 | $6.79 | $7.66 | 49,200 | — | — |
| 2026-02-19 | $6.78 | $7.65 | 46,400 | — | — |
| 2026-02-18 | $6.66 | $7.52 | 81,100 | — | — |
| 2026-02-17 | $6.64 | $7.49 | 101,200 | — | — |
| 2026-02-13 | $6.54 | $7.38 | 63,900 | — | — |
| 2026-02-12 | $6.39 | $7.21 | 79,700 | — | — |
| 2026-02-11 | $6.62 | $7.47 | 66,100 | — | — |
| 2026-02-10 | $6.55 | $7.39 | 105,300 | — | — |
| 2026-02-09 | $6.43 | $7.26 | 158,900 | — | — |
| 2026-02-06 | $6.44 | $7.27 | 99,200 | — | — |
| 2026-02-05 | $6.23 | $7.03 | 77,100 | — | — |
| 2026-02-04 | $6.17 | $6.96 | 109,200 | — | — |
| 2026-02-03 | $6.15 | $6.94 | 128,300 | — | — |
| 2026-02-02 | $6.04 | $6.82 | 144,700 | — | — |
| 2026-01-30 | $5.78 | $6.52 | 148,900 | — | — |
| 2026-01-29 | $5.79 | $6.54 | 132,100 | — | — |
| 2026-01-28 | $5.73 | $6.47 | 114,500 | — | — |
| 2026-01-27 | $5.77 | $6.51 | 174,600 | — | — |
| 2026-01-26 | $5.77 | $6.51 | 176,600 | — | — |
| 2026-01-23 | $6.06 | $6.84 | 161,800 | — | — |
| 2026-01-22 | $6.16 | $6.95 | 215,800 | — | — |
| 2026-01-21 | $6.00 | $6.77 | 167,900 | — | — |
| 2026-01-20 | $6.09 | $6.87 | 124,400 | — | — |
| 2026-01-16 | $6.24 | $7.04 | 168,200 | — | — |
| 2026-01-15 | $6.47 | $7.30 | 165,000 | — | — |
| 2026-01-14 | $6.69 | $7.55 | 154,100 | — | — |
| 2026-01-13 | $7.39 | $8.34 | 136,500 | — | — |
| 2026-01-12 | $7.50 | $8.47 | 117,200 | — | — |
| 2026-01-09 | $7.16 | $8.08 | 73,700 | — | — |
| 2026-01-08 | $7.08 | $7.99 | 113,400 | — | — |
| 2026-01-07 | $6.93 | $7.82 | 87,700 | — | — |
| 2026-01-06 | $7.07 | $7.98 | 77,300 | — | — |
| 2026-01-05 | $7.00 | $7.90 | 46,500 | — | — |
| 2026-01-02 | $6.92 | $7.81 | 47,400 | — | — |