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
- 2018-04-23 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 | — | — | — | $11.63 | 81,514 |
| 2026-09-03 | — | — | — | $11.71 | 179,522 |
| 2026-09-02 | — | — | — | $11.46 | 149,510 |
| 2026-09-01 | — | — | — | $11.59 | 296,522 |
| 2026-08-31 | — | — | — | $11.57 | 136,191 |
| 2026-08-28 | — | — | — | $11.73 | 123,406 |
| 2026-08-27 | $11.74 | $11.79 | 3,022,700 | $11.53 | 164,713 |
| 2026-08-26 | $11.62 | $11.67 | 2,599,700 | $11.67 | 137,806 |
| 2026-08-25 | $11.66 | $11.71 | 2,423,300 | $11.77 | 167,678 |
| 2026-08-24 | $11.79 | $11.84 | 3,356,900 | $11.76 | 196,014 |
| 2026-08-21 | $11.79 | $11.84 | 2,961,900 | $11.83 | 137,540 |
| 2026-08-20 | $11.76 | $11.81 | 2,577,600 | $11.63 | 119,153 |
| 2026-08-19 | $11.69 | $11.74 | 3,200,800 | $11.84 | 144,842 |
| 2026-08-18 | $11.82 | $11.87 | 4,243,000 | $11.67 | 295,444 |
| 2026-08-17 | $11.68 | $11.73 | 5,272,100 | $11.89 | 213,245 |
| 2026-08-14 | $11.79 | $11.84 | 4,167,800 | $11.73 | 203,526 |
| 2026-08-13 | $11.71 | $11.76 | 6,475,000 | $11.54 | 261,508 |
| 2026-08-12 | $11.65 | $11.70 | 12,415,000 | $11.06 | 604,550 |
| 2026-08-11 | $11.09 | $11.09 | 11,007,800 | $10.90 | 335,612 |
| 2026-08-10 | $10.81 | $10.81 | 3,805,100 | $10.77 | 372,836 |
| 2026-08-07 | $10.84 | $10.84 | 4,665,100 | $10.81 | 177,456 |
| 2026-08-06 | $10.84 | $10.84 | 4,342,200 | $10.81 | 256,392 |
| 2026-08-05 | $10.77 | $10.77 | 3,674,300 | $10.73 | 340,934 |
| 2026-08-04 | $10.74 | $10.74 | 5,843,300 | $10.61 | 258,421 |
| 2026-08-03 | $10.64 | $10.64 | 5,699,000 | $10.83 | 253,337 |
| 2026-07-31 | $10.81 | $10.81 | 5,070,900 | $10.93 | 337,898 |
| 2026-07-30 | $10.95 | $10.95 | 5,148,100 | $10.89 | 204,464 |
| 2026-07-29 | $10.91 | $10.91 | 4,128,800 | $10.98 | 272,108 |
| 2026-07-28 | $10.99 | $10.99 | 7,326,900 | $10.87 | 251,545 |
| 2026-07-27 | $10.85 | $10.85 | 6,553,400 | $10.84 | 292,824 |
| 2026-07-24 | $10.88 | $10.88 | 8,197,000 | $10.98 | 436,138 |
| 2026-07-23 | $11.01 | $11.01 | 9,987,800 | $10.97 | 486,485 |
| 2026-07-22 | $10.94 | $10.94 | 15,215,200 | $11.00 | 825,208 |
| 2026-07-21 | $11.08 | $11.08 | 57,510,100 | $10.74 | 1,228,359 |
| 2026-07-20 | $11.14 | $11.14 | 36,890,480 | $23.72 | 526,273 |
| 2026-07-17 | $10.65 | $10.65 | 16,440,600 | — | — |
| 2026-07-16 | $10.43 | $10.43 | 1,927,860 | — | — |
| 2026-07-15 | $10.00 | $10.00 | 932,800 | — | — |
| 2026-07-14 | $9.72 | $9.72 | 946,660 | — | — |
| 2026-07-13 | $9.68 | $9.68 | 932,140 | — | — |
| 2026-07-10 | $9.66 | $9.66 | 765,600 | — | — |
| 2026-07-09 | $9.62 | $9.62 | 659,120 | — | — |
| 2026-07-08 | $9.45 | $9.45 | 833,580 | — | — |
| 2026-07-07 | $9.76 | $9.76 | 1,135,860 | — | — |
| 2026-07-06 | $9.73 | $9.73 | 887,260 | — | — |
| 2026-07-02 | $9.62 | $9.62 | 1,348,160 | — | — |
| 2026-07-01 | $9.67 | $9.67 | 865,700 | — | — |
| 2026-06-30 | $9.65 | $9.65 | 827,640 | — | — |
| 2026-06-29 | $9.56 | $9.56 | 948,860 | — | — |
| 2026-06-26 | $9.48 | $9.48 | 1,966,800 | — | — |
| 2026-06-25 | $9.13 | $9.13 | 1,024,320 | — | — |
| 2026-06-24 | $9.02 | $9.02 | 1,298,880 | — | — |
| 2026-06-23 | $9.01 | $9.01 | 877,360 | — | — |
| 2026-06-22 | $8.99 | $8.99 | 878,900 | — | — |
| 2026-06-18 | $9.10 | $9.10 | 1,808,620 | — | — |
| 2026-06-17 | $9.02 | $9.02 | 955,240 | — | — |
| 2026-06-16 | $9.20 | $9.20 | 678,480 | — | — |
| 2026-06-15 | $9.15 | $9.15 | 1,326,600 | — | — |
| 2026-06-12 | $9.41 | $9.41 | 595,100 | — | — |
| 2026-06-11 | $9.42 | $9.42 | 711,700 | — | — |
| 2026-06-10 | $9.44 | $9.44 | 786,720 | — | — |
| 2026-06-09 | $9.52 | $9.52 | 872,740 | — | — |
| 2026-06-08 | $9.43 | $9.43 | 940,940 | — | — |
| 2026-06-05 | $9.21 | $9.21 | 663,520 | — | — |
| 2026-06-04 | $9.20 | $9.20 | 822,360 | — | — |
| 2026-06-03 | $9.01 | $9.01 | 633,600 | — | — |
| 2026-06-02 | $9.24 | $9.24 | 699,820 | — | — |
| 2026-06-01 | $9.05 | $9.05 | 720,500 | — | — |
| 2026-05-29 | $9.15 | $9.15 | 770,440 | — | — |
| 2026-05-28 | $9.11 | $9.11 | 810,040 | — | — |
| 2026-05-27 | $9.08 | $9.08 | 998,800 | — | — |
| 2026-05-26 | $9.27 | $9.27 | 862,400 | — | — |
| 2026-05-22 | $9.25 | $9.25 | 934,560 | — | — |
| 2026-05-21 | $9.20 | $9.20 | 993,300 | — | — |
| 2026-05-20 | $9.18 | $9.18 | 1,610,400 | — | — |
| 2026-05-19 | $8.91 | $8.91 | 1,024,100 | — | — |
| 2026-05-18 | $9.01 | $9.01 | 918,500 | — | — |
| 2026-05-15 | $8.90 | $8.90 | 923,120 | — | — |
| 2026-05-14 | $8.95 | $8.95 | 1,065,680 | — | — |
| 2026-05-13 | $8.77 | $8.77 | 915,420 | — | — |
| 2026-05-12 | $8.73 | $8.73 | 877,140 | — | — |
| 2026-05-11 | $8.84 | $8.84 | 1,012,660 | — | — |
| 2026-05-08 | $8.87 | $8.87 | 1,013,760 | — | — |
| 2026-05-07 | $8.78 | $8.78 | 640,860 | — | — |
| 2026-05-06 | $8.77 | $8.77 | 594,000 | — | — |
| 2026-05-05 | $8.74 | $8.74 | 408,980 | — | — |
| 2026-05-04 | $8.51 | $8.51 | 625,680 | — | — |
| 2026-05-01 | $8.75 | $8.75 | 1,225,620 | — | — |
| 2026-04-30 | $8.74 | $8.74 | 635,140 | — | — |
| 2026-04-29 | $8.65 | $8.65 | 823,240 | — | — |
| 2026-04-28 | $8.68 | $8.68 | 1,026,080 | — | — |
| 2026-04-27 | $8.42 | $8.42 | 386,320 | — | — |
| 2026-04-24 | $8.26 | $8.26 | 369,160 | — | — |
| 2026-04-23 | $8.24 | $8.24 | 414,260 | — | — |
| 2026-04-22 | $8.20 | $8.20 | 500,280 | — | — |
| 2026-04-21 | $8.18 | $8.18 | 930,160 | — | — |
| 2026-04-20 | $8.37 | $8.37 | 343,420 | — | — |
| 2026-04-17 | $8.44 | $8.44 | 588,940 | — | — |
| 2026-04-16 | $8.26 | $8.26 | 278,740 | — | — |
| 2026-04-15 | $8.33 | $8.33 | 385,440 | — | — |
| 2026-04-14 | $8.29 | $8.29 | 516,120 | — | — |
| 2026-04-13 | $8.22 | $8.22 | 342,320 | — | — |
| 2026-04-10 | $8.25 | $8.25 | 390,720 | — | — |
| 2026-04-09 | $8.41 | $8.41 | 507,540 | — | — |
| 2026-04-08 | $8.30 | $8.30 | 665,500 | — | — |
| 2026-04-07 | $8.10 | $8.10 | 460,680 | — | — |
| 2026-04-06 | $8.07 | $8.07 | 525,360 | — | — |
| 2026-04-02 | $8.03 | $8.03 | 400,840 | — | — |
| 2026-04-01 | $7.99 | $7.99 | 375,540 | — | — |
| 2026-03-31 | $7.96 | $7.96 | 469,260 | — | — |
| 2026-03-30 | $7.88 | $7.88 | 469,700 | — | — |
| 2026-03-27 | $7.83 | $7.83 | 458,260 | — | — |
| 2026-03-26 | $7.88 | $7.88 | 360,360 | — | — |
| 2026-03-25 | $7.90 | $7.90 | 356,180 | — | — |
| 2026-03-24 | $7.94 | $7.94 | 537,020 | — | — |
| 2026-03-23 | $7.97 | $7.97 | 730,840 | — | — |
| 2026-03-20 | $7.82 | $7.82 | 1,250,920 | — | — |
| 2026-03-19 | $7.94 | $7.94 | 783,200 | — | — |
| 2026-03-18 | $7.81 | $7.81 | 660,220 | — | — |
| 2026-03-17 | $7.93 | $7.93 | 608,740 | — | — |
| 2026-03-16 | $7.94 | $7.94 | 459,580 | — | — |
| 2026-03-13 | $7.95 | $7.95 | 661,320 | — | — |
| 2026-03-12 | $7.92 | $7.92 | 767,800 | — | — |
| 2026-03-11 | $8.03 | $8.03 | 787,380 | — | — |
| 2026-03-10 | $8.08 | $8.08 | 603,460 | — | — |
| 2026-03-09 | $8.12 | $8.12 | 807,840 | — | — |
| 2026-03-06 | $8.21 | $8.21 | 705,540 | — | — |
| 2026-03-05 | $8.24 | $8.24 | 511,720 | — | — |
| 2026-03-04 | $8.35 | $8.35 | 472,780 | — | — |
| 2026-03-03 | $8.37 | $8.37 | 607,420 | — | — |
| 2026-03-02 | $8.31 | $8.31 | 667,040 | — | — |
| 2026-02-27 | $8.14 | $8.14 | 1,010,680 | — | — |
| 2026-02-26 | $8.28 | $8.28 | 428,560 | — | — |
| 2026-02-25 | $8.27 | $8.27 | 464,420 | — | — |
| 2026-02-24 | $8.17 | $8.17 | 584,540 | — | — |
| 2026-02-23 | $8.25 | $8.25 | 869,220 | — | — |
| 2026-02-20 | $8.38 | $8.38 | 469,480 | — | — |
| 2026-02-19 | $8.26 | $8.26 | 518,320 | — | — |
| 2026-02-18 | $8.27 | $8.27 | 473,440 | — | — |
| 2026-02-17 | $8.35 | $8.35 | 340,340 | — | — |
| 2026-02-13 | $8.37 | $8.37 | 478,720 | — | — |
| 2026-02-12 | $8.27 | $8.27 | 625,020 | — | — |
| 2026-02-11 | $8.20 | $8.20 | 742,060 | — | — |
| 2026-02-10 | $8.27 | $8.27 | 589,820 | — | — |
| 2026-02-09 | $8.33 | $8.33 | 592,900 | — | — |
| 2026-02-06 | $8.42 | $8.42 | 997,920 | — | — |
| 2026-02-05 | $8.17 | $8.17 | 700,480 | — | — |
| 2026-02-04 | $8.37 | $8.37 | 1,308,120 | — | — |
| 2026-02-03 | $7.95 | $7.95 | 1,507,880 | — | — |
| 2026-02-02 | $8.05 | $8.05 | 1,979,780 | — | — |
| 2026-01-30 | $7.40 | $7.40 | 319,220 | — | — |
| 2026-01-29 | $7.42 | $7.42 | 205,700 | — | — |
| 2026-01-28 | $7.29 | $7.29 | 437,580 | — | — |
| 2026-01-27 | $7.25 | $7.25 | 271,920 | — | — |
| 2026-01-26 | $7.20 | $7.20 | 315,260 | — | — |
| 2026-01-23 | $7.23 | $7.23 | 203,500 | — | — |
| 2026-01-22 | $7.49 | $7.49 | 283,140 | — | — |
| 2026-01-21 | $7.47 | $7.47 | 400,400 | — | — |
| 2026-01-20 | $7.11 | $7.11 | 243,100 | — | — |
| 2026-01-16 | $7.20 | $7.20 | 229,460 | — | — |
| 2026-01-15 | $7.20 | $7.20 | 254,540 | — | — |
| 2026-01-14 | $7.07 | $7.07 | 165,660 | — | — |
| 2026-01-13 | $6.99 | $6.99 | 174,240 | — | — |
| 2026-01-12 | $7.05 | $7.05 | 242,660 | — | — |
| 2026-01-09 | $6.95 | $6.95 | 209,880 | — | — |
| 2026-01-08 | $7.08 | $7.08 | 235,620 | — | — |
| 2026-01-07 | $6.92 | $6.92 | 232,980 | — | — |
| 2026-01-06 | $7.01 | $7.01 | 174,460 | — | — |
| 2026-01-05 | $7.17 | $7.17 | 286,000 | — | — |
| 2026-01-02 | $7.01 | $7.01 | 256,740 | — | — |