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
- 2014-10-27 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 | — | — | — | $11.43 | 12,238 |
| 2026-09-03 | — | — | — | $11.39 | 28,582 |
| 2026-09-02 | — | — | — | $11.30 | 26,996 |
| 2026-09-01 | — | — | — | $10.89 | 50,710 |
| 2026-08-31 | — | — | — | $10.69 | 27,288 |
| 2026-08-28 | — | — | — | $11.11 | 18,912 |
| 2026-08-27 | $11.13 | $11.13 | 325,900 | $11.29 | 13,951 |
| 2026-08-26 | $11.30 | $11.30 | 391,800 | $11.35 | 16,205 |
| 2026-08-25 | $11.31 | $11.31 | 1,279,800 | $10.81 | 107,176 |
| 2026-08-24 | $10.69 | $10.69 | 1,312,400 | $9.91 | 44,280 |
| 2026-08-21 | $10.38 | $10.38 | 604,000 | $10.03 | 34,988 |
| 2026-08-20 | $9.84 | $9.84 | 300,400 | $10.07 | 8,357 |
| 2026-08-19 | $9.99 | $9.99 | 345,700 | $10.20 | 18,615 |
| 2026-08-18 | $10.08 | $10.08 | 329,100 | $10.45 | 22,424 |
| 2026-08-17 | $10.49 | $10.49 | 869,300 | $10.10 | 42,091 |
| 2026-08-14 | $10.09 | $10.09 | 425,800 | $10.00 | 20,467 |
| 2026-08-13 | $10.08 | $10.08 | 695,900 | $10.10 | 45,067 |
| 2026-08-12 | $9.76 | $9.76 | 551,800 | $9.59 | 40,277 |
| 2026-08-11 | $9.51 | $9.51 | 423,600 | $9.63 | 28,428 |
| 2026-08-10 | $9.46 | $9.46 | 339,800 | $10.11 | 11,340 |
| 2026-08-07 | $10.17 | $10.17 | 357,100 | $9.80 | 18,146 |
| 2026-08-06 | $9.74 | $9.74 | 158,000 | $9.21 | 6,103 |
| 2026-08-05 | $9.57 | $9.57 | 236,000 | $9.38 | 17,540 |
| 2026-08-04 | $9.40 | $9.40 | 265,000 | $9.22 | 25,426 |
| 2026-08-03 | $8.92 | $8.92 | 132,000 | $8.97 | 6,198 |
| 2026-07-31 | $8.97 | $8.97 | 351,700 | $9.08 | 15,545 |
| 2026-07-30 | $9.05 | $9.05 | 138,800 | $8.92 | 10,373 |
| 2026-07-29 | $8.92 | $8.92 | 263,500 | $9.12 | 8,872 |
| 2026-07-28 | $9.09 | $9.09 | 155,200 | $9.17 | 9,616 |
| 2026-07-27 | $9.08 | $9.08 | 363,200 | $9.28 | 28,035 |
| 2026-07-24 | $9.17 | $9.17 | 172,700 | $9.35 | 8,256 |
| 2026-07-23 | $9.32 | $9.32 | 639,800 | $8.81 | 23,735 |
| 2026-07-22 | $8.84 | $8.84 | 154,500 | $8.96 | 4,583 |
| 2026-07-21 | $8.98 | $8.98 | 80,900 | $8.93 | 4,991 |
| 2026-07-20 | $8.89 | $8.89 | 209,600 | $9.18 | 16,475 |
| 2026-07-17 | $9.01 | $9.01 | 215,800 | — | — |
| 2026-07-16 | $8.80 | $8.80 | 228,800 | — | — |
| 2026-07-15 | $9.01 | $9.01 | 284,100 | — | — |
| 2026-07-14 | $9.03 | $9.03 | 326,500 | — | — |
| 2026-07-13 | $9.04 | $9.04 | 362,800 | — | — |
| 2026-07-10 | $9.68 | $9.68 | 216,400 | — | — |
| 2026-07-09 | $9.66 | $9.66 | 230,200 | — | — |
| 2026-07-08 | $9.55 | $9.55 | 490,900 | — | — |
| 2026-07-07 | $9.38 | $9.38 | 528,800 | — | — |
| 2026-07-06 | $9.00 | $9.00 | 263,600 | — | — |
| 2026-07-02 | $9.25 | $9.25 | 444,900 | — | — |
| 2026-07-01 | $9.07 | $9.07 | 442,200 | — | — |
| 2026-06-30 | $9.38 | $9.38 | 585,900 | — | — |
| 2026-06-29 | $8.98 | $8.98 | 418,400 | — | — |
| 2026-06-26 | $8.74 | $8.74 | 2,411,500 | — | — |
| 2026-06-25 | $8.25 | $8.25 | 311,200 | — | — |
| 2026-06-24 | $8.18 | $8.18 | 408,300 | — | — |
| 2026-06-23 | $8.46 | $8.46 | 272,900 | — | — |
| 2026-06-22 | $8.31 | $8.31 | 295,900 | — | — |
| 2026-06-18 | $8.26 | $8.26 | 297,800 | — | — |
| 2026-06-17 | $8.05 | $8.05 | 279,000 | — | — |
| 2026-06-16 | $7.88 | $7.88 | 482,900 | — | — |
| 2026-06-15 | $8.32 | $8.32 | 335,400 | — | — |
| 2026-06-12 | $8.19 | $8.19 | 574,600 | — | — |
| 2026-06-11 | $7.78 | $7.78 | 359,200 | — | — |
| 2026-06-10 | $7.70 | $7.70 | 267,800 | — | — |
| 2026-06-09 | $7.70 | $7.70 | 293,700 | — | — |
| 2026-06-08 | $7.56 | $7.56 | 219,400 | — | — |
| 2026-06-05 | $7.56 | $7.56 | 327,200 | — | — |
| 2026-06-04 | $8.01 | $8.01 | 829,800 | — | — |
| 2026-06-03 | $7.38 | $7.38 | 526,200 | — | — |
| 2026-06-02 | $7.54 | $7.54 | 851,200 | — | — |
| 2026-06-01 | $7.75 | $7.75 | 599,300 | — | — |
| 2026-05-29 | $7.91 | $7.91 | 1,056,000 | — | — |
| 2026-05-28 | $7.64 | $7.64 | 914,000 | — | — |
| 2026-05-27 | $7.82 | $7.82 | 2,076,300 | — | — |
| 2026-05-26 | $7.91 | $7.91 | 3,749,500 | — | — |
| 2026-05-22 | $11.35 | $11.35 | 556,300 | — | — |
| 2026-05-21 | $11.51 | $11.51 | 652,100 | — | — |
| 2026-05-20 | $9.73 | $9.73 | 289,200 | — | — |
| 2026-05-19 | $9.15 | $9.15 | 324,300 | — | — |
| 2026-05-18 | $9.95 | $9.95 | 234,000 | — | — |
| 2026-05-15 | $11.03 | $11.03 | 167,900 | — | — |
| 2026-05-14 | $11.98 | $11.98 | 218,100 | — | — |
| 2026-05-13 | $12.15 | $12.15 | 316,100 | — | — |
| 2026-05-12 | $11.43 | $11.43 | 262,600 | — | — |
| 2026-05-11 | $11.04 | $11.04 | 262,000 | — | — |
| 2026-05-08 | $10.96 | $10.96 | 241,000 | — | — |
| 2026-05-07 | $10.87 | $10.87 | 274,800 | — | — |
| 2026-05-06 | $10.92 | $10.92 | 630,400 | — | — |
| 2026-05-05 | $10.67 | $10.67 | 235,000 | — | — |
| 2026-05-04 | $10.52 | $10.52 | 282,200 | — | — |
| 2026-05-01 | $10.30 | $10.30 | 536,800 | — | — |
| 2026-04-30 | $9.88 | $9.88 | 331,900 | — | — |
| 2026-04-29 | $9.82 | $9.82 | 364,500 | — | — |
| 2026-04-28 | $9.82 | $9.82 | 209,100 | — | — |
| 2026-04-27 | $10.08 | $10.08 | 458,100 | — | — |
| 2026-04-24 | $10.06 | $10.06 | 242,900 | — | — |
| 2026-04-23 | $10.22 | $10.22 | 260,300 | — | — |
| 2026-04-22 | $10.48 | $10.48 | 324,500 | — | — |
| 2026-04-21 | $10.30 | $10.30 | 185,700 | — | — |
| 2026-04-20 | $10.62 | $10.62 | 318,700 | — | — |
| 2026-04-17 | $10.59 | $10.59 | 546,300 | — | — |
| 2026-04-16 | $10.14 | $10.14 | 177,100 | — | — |
| 2026-04-15 | $10.00 | $10.00 | 225,900 | — | — |
| 2026-04-14 | $10.02 | $10.02 | 273,100 | — | — |
| 2026-04-13 | $10.18 | $10.18 | 127,800 | — | — |
| 2026-04-10 | $9.80 | $9.80 | 225,200 | — | — |
| 2026-04-09 | $10.32 | $10.32 | 199,800 | — | — |
| 2026-04-08 | $9.84 | $9.84 | 203,900 | — | — |
| 2026-04-07 | $9.71 | $9.71 | 252,200 | — | — |
| 2026-04-06 | $10.14 | $10.14 | 268,100 | — | — |
| 2026-04-02 | $10.17 | $10.17 | 236,400 | — | — |
| 2026-04-01 | $9.98 | $9.98 | 201,600 | — | — |
| 2026-03-31 | $9.39 | $9.39 | 334,300 | — | — |
| 2026-03-30 | $8.60 | $8.60 | 147,000 | — | — |
| 2026-03-27 | $8.71 | $8.71 | 214,700 | — | — |
| 2026-03-26 | $9.24 | $9.24 | 320,100 | — | — |
| 2026-03-25 | $8.31 | $8.31 | 216,700 | — | — |
| 2026-03-24 | $8.18 | $8.18 | 120,600 | — | — |
| 2026-03-23 | $8.43 | $8.43 | 164,800 | — | — |
| 2026-03-20 | $8.60 | $8.60 | 141,600 | — | — |
| 2026-03-19 | $8.94 | $8.94 | 148,100 | — | — |
| 2026-03-18 | $9.05 | $9.05 | 192,500 | — | — |
| 2026-03-17 | $9.63 | $9.63 | 168,200 | — | — |
| 2026-03-16 | $9.51 | $9.51 | 203,500 | — | — |
| 2026-03-13 | $9.41 | $9.41 | 143,000 | — | — |
| 2026-03-12 | $9.59 | $9.59 | 232,200 | — | — |
| 2026-03-11 | $10.43 | $10.43 | 269,200 | — | — |
| 2026-03-10 | $10.04 | $10.04 | 417,600 | — | — |
| 2026-03-09 | $9.55 | $9.55 | 515,900 | — | — |
| 2026-03-06 | $8.01 | $8.01 | 164,900 | — | — |
| 2026-03-05 | $8.02 | $8.02 | 331,000 | — | — |
| 2026-03-04 | $8.42 | $8.42 | 124,900 | — | — |
| 2026-03-03 | $8.21 | $8.21 | 227,300 | — | — |
| 2026-03-02 | $8.35 | $8.35 | 178,700 | — | — |
| 2026-02-27 | $8.57 | $8.57 | 308,400 | — | — |
| 2026-02-26 | $8.25 | $8.25 | 444,000 | — | — |
| 2026-02-25 | $7.77 | $7.77 | 161,600 | — | — |
| 2026-02-24 | $7.63 | $7.63 | 87,200 | — | — |
| 2026-02-23 | $7.42 | $7.42 | 82,400 | — | — |
| 2026-02-20 | $7.42 | $7.42 | 101,700 | — | — |
| 2026-02-19 | $7.68 | $7.68 | 178,000 | — | — |
| 2026-02-18 | $7.41 | $7.41 | 114,200 | — | — |
| 2026-02-17 | $7.52 | $7.52 | 100,400 | — | — |
| 2026-02-13 | $7.56 | $7.56 | 94,100 | — | — |
| 2026-02-12 | $7.83 | $7.83 | 158,800 | — | — |
| 2026-02-11 | $7.62 | $7.62 | 126,800 | — | — |
| 2026-02-10 | $7.92 | $7.92 | 140,400 | — | — |
| 2026-02-09 | $7.92 | $7.92 | 154,800 | — | — |
| 2026-02-06 | $7.83 | $7.83 | 195,700 | — | — |
| 2026-02-05 | $7.39 | $7.39 | 222,100 | — | — |
| 2026-02-04 | $8.01 | $8.01 | 111,200 | — | — |
| 2026-02-03 | $8.10 | $8.10 | 102,500 | — | — |
| 2026-02-02 | $8.28 | $8.28 | 155,600 | — | — |
| 2026-01-30 | $8.27 | $8.27 | 108,900 | — | — |
| 2026-01-29 | $8.63 | $8.63 | 130,900 | — | — |
| 2026-01-28 | $8.70 | $8.70 | 149,000 | — | — |
| 2026-01-27 | $9.50 | $9.50 | 377,100 | — | — |
| 2026-01-26 | $9.34 | $9.34 | 206,200 | — | — |
| 2026-01-23 | $8.73 | $8.73 | 100,200 | — | — |
| 2026-01-22 | $8.86 | $8.86 | 111,300 | — | — |
| 2026-01-21 | $8.66 | $8.66 | 133,400 | — | — |
| 2026-01-20 | $8.59 | $8.59 | 139,400 | — | — |
| 2026-01-16 | $8.32 | $8.32 | 157,900 | — | — |
| 2026-01-15 | $8.17 | $8.17 | 176,400 | — | — |
| 2026-01-14 | $8.26 | $8.26 | 251,900 | — | — |
| 2026-01-13 | $7.94 | $7.94 | 184,000 | — | — |
| 2026-01-12 | $7.99 | $7.99 | 240,100 | — | — |
| 2026-01-09 | $8.31 | $8.31 | 183,600 | — | — |
| 2026-01-08 | $8.36 | $8.36 | 118,800 | — | — |
| 2026-01-07 | $8.42 | $8.42 | 143,000 | — | — |
| 2026-01-06 | $8.05 | $8.05 | 146,300 | — | — |
| 2026-01-05 | $7.83 | $7.83 | 198,700 | — | — |
| 2026-01-02 | $7.87 | $7.87 | 222,200 | — | — |