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
- 2017-10-09 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 | — | — | — | $8.98 | 41,584 |
| 2026-09-03 | — | — | — | $8.97 | 57,451 |
| 2026-09-02 | — | — | — | $8.90 | 38,199 |
| 2026-09-01 | — | — | — | $9.07 | 78,076 |
| 2026-08-31 | — | — | — | $9.22 | 32,471 |
| 2026-08-28 | — | — | — | $9.70 | 58,755 |
| 2026-08-27 | $9.66 | $9.66 | 505,200 | $9.65 | 32,072 |
| 2026-08-26 | $9.59 | $9.59 | 720,700 | $9.68 | 27,522 |
| 2026-08-25 | $9.65 | $9.65 | 648,500 | $9.86 | 30,155 |
| 2026-08-24 | $9.77 | $9.77 | 769,000 | $9.80 | 38,467 |
| 2026-08-21 | $9.77 | $9.77 | 577,700 | $9.85 | 51,517 |
| 2026-08-20 | $9.82 | $9.82 | 675,800 | $9.75 | 27,720 |
| 2026-08-19 | $9.78 | $9.78 | 782,500 | $10.05 | 44,471 |
| 2026-08-18 | $9.95 | $9.95 | 747,200 | $10.40 | 36,933 |
| 2026-08-17 | $10.49 | $10.49 | 862,800 | $10.52 | 30,285 |
| 2026-08-14 | $10.53 | $10.53 | 652,500 | $10.21 | 47,553 |
| 2026-08-13 | $10.26 | $10.26 | 1,335,900 | $11.00 | 37,050 |
| 2026-08-12 | $10.82 | $10.82 | 615,500 | $10.75 | 23,444 |
| 2026-08-11 | $10.64 | $10.64 | 1,190,000 | $10.87 | 30,029 |
| 2026-08-10 | $10.65 | $10.65 | 1,032,400 | $10.45 | 49,591 |
| 2026-08-07 | $10.42 | $10.42 | 969,100 | $10.93 | 53,831 |
| 2026-08-06 | $11.06 | $11.06 | 783,400 | $11.08 | 38,130 |
| 2026-08-05 | $11.03 | $11.03 | 1,151,600 | $10.89 | 70,749 |
| 2026-08-04 | $11.02 | $11.02 | 2,276,600 | $11.79 | 153,156 |
| 2026-08-03 | $10.63 | $10.63 | 1,414,100 | $10.21 | 118,820 |
| 2026-07-31 | $10.15 | $10.15 | 4,449,200 | $10.25 | 121,076 |
| 2026-07-30 | $9.92 | $9.92 | 1,060,500 | $10.01 | 109,083 |
| 2026-07-29 | $9.72 | $9.72 | 1,205,200 | $10.34 | 67,603 |
| 2026-07-28 | $10.35 | $10.35 | 1,115,100 | $10.73 | 54,752 |
| 2026-07-27 | $10.71 | $10.71 | 1,020,600 | $10.89 | 47,357 |
| 2026-07-24 | $10.86 | $10.86 | 793,300 | $10.84 | 44,613 |
| 2026-07-23 | $10.88 | $10.88 | 914,500 | $10.45 | 64,986 |
| 2026-07-22 | $10.53 | $10.53 | 613,100 | $10.26 | 47,991 |
| 2026-07-21 | $10.31 | $10.31 | 779,800 | $10.54 | 57,903 |
| 2026-07-20 | $10.28 | $10.28 | 629,900 | $10.39 | 33,537 |
| 2026-07-17 | $10.34 | $10.34 | 952,200 | — | — |
| 2026-07-16 | $10.42 | $10.42 | 582,300 | — | — |
| 2026-07-15 | $10.45 | $10.45 | 624,900 | — | — |
| 2026-07-14 | $10.57 | $10.57 | 1,030,200 | — | — |
| 2026-07-13 | $10.67 | $10.67 | 943,600 | — | — |
| 2026-07-10 | $10.55 | $10.55 | 668,400 | — | — |
| 2026-07-09 | $10.23 | $10.23 | 819,100 | — | — |
| 2026-07-08 | $9.74 | $9.74 | 1,431,700 | — | — |
| 2026-07-07 | $9.57 | $9.57 | 1,370,200 | — | — |
| 2026-07-06 | $9.96 | $9.96 | 1,227,900 | — | — |
| 2026-07-02 | $10.04 | $10.04 | 1,299,200 | — | — |
| 2026-07-01 | $11.04 | $11.04 | 838,400 | — | — |
| 2026-06-30 | $11.81 | $11.81 | 976,000 | — | — |
| 2026-06-29 | $11.95 | $11.95 | 1,183,700 | — | — |
| 2026-06-26 | $11.94 | $11.94 | 3,073,700 | — | — |
| 2026-06-25 | $11.97 | $11.97 | 1,505,400 | — | — |
| 2026-06-24 | $11.40 | $11.40 | 878,200 | — | — |
| 2026-06-23 | $11.25 | $11.25 | 999,600 | — | — |
| 2026-06-22 | $11.40 | $11.40 | 887,000 | — | — |
| 2026-06-18 | $11.27 | $11.27 | 1,270,700 | — | — |
| 2026-06-17 | $10.61 | $10.61 | 963,800 | — | — |
| 2026-06-16 | $10.67 | $10.67 | 1,086,500 | — | — |
| 2026-06-15 | $10.56 | $10.56 | 875,500 | — | — |
| 2026-06-12 | $10.66 | $10.66 | 733,900 | — | — |
| 2026-06-11 | $10.73 | $10.73 | 915,900 | — | — |
| 2026-06-10 | $10.27 | $10.27 | 833,500 | — | — |
| 2026-06-09 | $10.50 | $10.50 | 1,285,200 | — | — |
| 2026-06-08 | $10.24 | $10.24 | 1,336,500 | — | — |
| 2026-06-05 | $9.68 | $9.68 | 791,500 | — | — |
| 2026-06-04 | $10.00 | $10.00 | 488,900 | — | — |
| 2026-06-03 | $9.83 | $9.83 | 680,800 | — | — |
| 2026-06-02 | $9.76 | $9.76 | 794,200 | — | — |
| 2026-06-01 | $9.46 | $9.46 | 698,700 | — | — |
| 2026-05-29 | $9.58 | $9.58 | 1,084,800 | — | — |
| 2026-05-28 | $9.78 | $9.78 | 698,600 | — | — |
| 2026-05-27 | $9.78 | $9.78 | 800,700 | — | — |
| 2026-05-26 | $9.68 | $9.68 | 997,300 | — | — |
| 2026-05-22 | $9.23 | $9.23 | 763,200 | — | — |
| 2026-05-21 | $9.24 | $9.24 | 767,800 | — | — |
| 2026-05-20 | $9.32 | $9.32 | 674,200 | — | — |
| 2026-05-19 | $9.26 | $9.26 | 781,000 | — | — |
| 2026-05-18 | $9.70 | $9.70 | 677,300 | — | — |
| 2026-05-15 | $9.84 | $9.84 | 871,600 | — | — |
| 2026-05-14 | $10.09 | $10.09 | 1,142,400 | — | — |
| 2026-05-13 | $9.92 | $9.92 | 1,233,700 | — | — |
| 2026-05-12 | $9.96 | $9.96 | 1,107,100 | — | — |
| 2026-05-11 | $9.84 | $9.84 | 1,059,600 | — | — |
| 2026-05-08 | $9.70 | $9.70 | 942,000 | — | — |
| 2026-05-07 | $9.77 | $9.77 | 749,700 | — | — |
| 2026-05-06 | $9.97 | $9.97 | 1,104,900 | — | — |
| 2026-05-05 | $9.93 | $9.93 | 1,467,500 | — | — |
| 2026-05-04 | $9.55 | $9.55 | 2,278,300 | — | — |
| 2026-05-01 | $10.10 | $10.10 | 2,409,300 | — | — |
| 2026-04-30 | $9.85 | $9.85 | 2,390,800 | — | — |
| 2026-04-29 | $9.13 | $9.13 | 1,924,200 | — | — |
| 2026-04-28 | $9.01 | $9.01 | 2,451,100 | — | — |
| 2026-04-27 | $8.78 | $8.78 | 1,407,400 | — | — |
| 2026-04-24 | $8.74 | $8.74 | 1,089,800 | — | — |
| 2026-04-23 | $8.76 | $8.76 | 1,153,900 | — | — |
| 2026-04-22 | $8.43 | $8.43 | 942,800 | — | — |
| 2026-04-21 | $8.37 | $8.37 | 1,170,600 | — | — |
| 2026-04-20 | $7.88 | $7.88 | 751,600 | — | — |
| 2026-04-17 | $7.61 | $7.61 | 655,600 | — | — |
| 2026-04-16 | $7.26 | $7.26 | 752,200 | — | — |
| 2026-04-15 | $7.17 | $7.17 | 714,600 | — | — |
| 2026-04-14 | $7.30 | $7.30 | 722,000 | — | — |
| 2026-04-13 | $7.36 | $7.36 | 559,300 | — | — |
| 2026-04-10 | $7.26 | $7.26 | 611,600 | — | — |
| 2026-04-09 | $7.28 | $7.28 | 1,022,600 | — | — |
| 2026-04-08 | $7.00 | $7.00 | 1,453,400 | — | — |
| 2026-04-07 | $6.64 | $6.64 | 557,000 | — | — |
| 2026-04-06 | $6.63 | $6.63 | 447,000 | — | — |
| 2026-04-02 | $6.59 | $6.59 | 737,000 | — | — |
| 2026-04-01 | $6.62 | $6.62 | 478,500 | — | — |
| 2026-03-31 | $6.57 | $6.57 | 539,600 | — | — |
| 2026-03-30 | $6.31 | $6.31 | 712,800 | — | — |
| 2026-03-27 | $6.46 | $6.46 | 577,000 | — | — |
| 2026-03-26 | $6.58 | $6.58 | 489,700 | — | — |
| 2026-03-25 | $6.59 | $6.59 | 534,800 | — | — |
| 2026-03-24 | $6.48 | $6.48 | 625,800 | — | — |
| 2026-03-23 | $6.31 | $6.31 | 575,600 | — | — |
| 2026-03-20 | $6.08 | $6.08 | 904,000 | — | — |
| 2026-03-19 | $6.27 | $6.27 | 769,600 | — | — |
| 2026-03-18 | $6.30 | $6.30 | 787,100 | — | — |
| 2026-03-17 | $6.32 | $6.32 | 851,300 | — | — |
| 2026-03-16 | $6.16 | $6.16 | 1,532,300 | — | — |
| 2026-03-13 | $5.85 | $5.85 | 934,000 | — | — |
| 2026-03-12 | $6.09 | $6.09 | 1,472,000 | — | — |
| 2026-03-11 | $6.01 | $6.01 | 1,397,400 | — | — |
| 2026-03-10 | $5.66 | $5.66 | 1,893,100 | — | — |
| 2026-03-09 | $6.38 | $6.38 | 1,133,200 | — | — |
| 2026-03-06 | $6.41 | $6.41 | 891,800 | — | — |
| 2026-03-05 | $6.83 | $6.83 | 702,400 | — | — |
| 2026-03-04 | $7.06 | $7.06 | 427,400 | — | — |
| 2026-03-03 | $7.00 | $7.00 | 624,800 | — | — |
| 2026-03-02 | $7.19 | $7.19 | 771,800 | — | — |
| 2026-02-27 | $7.16 | $7.16 | 671,900 | — | — |
| 2026-02-26 | $7.29 | $7.29 | 563,400 | — | — |
| 2026-02-25 | $7.39 | $7.39 | 756,600 | — | — |
| 2026-02-24 | $7.49 | $7.49 | 838,900 | — | — |
| 2026-02-23 | $7.56 | $7.56 | 1,262,200 | — | — |
| 2026-02-20 | $7.54 | $7.54 | 1,135,500 | — | — |
| 2026-02-19 | $7.40 | $7.40 | 888,000 | — | — |
| 2026-02-18 | $7.29 | $7.29 | 784,000 | — | — |
| 2026-02-17 | $7.17 | $7.17 | 874,000 | — | — |
| 2026-02-13 | $7.26 | $7.26 | 819,200 | — | — |
| 2026-02-12 | $7.08 | $7.08 | 998,500 | — | — |
| 2026-02-11 | $7.09 | $7.09 | 1,016,300 | — | — |
| 2026-02-10 | $6.97 | $6.97 | 952,500 | — | — |
| 2026-02-09 | $6.90 | $6.90 | 837,100 | — | — |
| 2026-02-06 | $6.87 | $6.87 | 947,900 | — | — |
| 2026-02-05 | $6.51 | $6.51 | 693,500 | — | — |
| 2026-02-04 | $6.60 | $6.60 | 1,392,800 | — | — |
| 2026-02-03 | $6.55 | $6.55 | 1,292,900 | — | — |
| 2026-02-02 | $6.59 | $6.59 | 656,700 | — | — |
| 2026-01-30 | $6.32 | $6.32 | 1,557,000 | — | — |
| 2026-01-29 | $6.32 | $6.32 | 665,000 | — | — |
| 2026-01-28 | $6.29 | $6.29 | 595,400 | — | — |
| 2026-01-27 | $6.40 | $6.40 | 414,900 | — | — |
| 2026-01-26 | $6.34 | $6.34 | 437,000 | — | — |
| 2026-01-23 | $6.34 | $6.34 | 449,600 | — | — |
| 2026-01-22 | $6.62 | $6.62 | 745,800 | — | — |
| 2026-01-21 | $6.45 | $6.45 | 1,151,000 | — | — |
| 2026-01-20 | $6.22 | $6.22 | 499,800 | — | — |
| 2026-01-16 | $6.28 | $6.28 | 587,700 | — | — |
| 2026-01-15 | $6.40 | $6.40 | 813,000 | — | — |
| 2026-01-14 | $6.31 | $6.31 | 752,800 | — | — |
| 2026-01-13 | $6.36 | $6.36 | 1,087,400 | — | — |
| 2026-01-12 | $6.19 | $6.19 | 753,500 | — | — |
| 2026-01-09 | $6.23 | $6.23 | 695,800 | — | — |
| 2026-01-08 | $5.92 | $5.92 | 1,145,100 | — | — |
| 2026-01-07 | $5.92 | $5.92 | 1,035,000 | — | — |
| 2026-01-06 | $6.13 | $6.13 | 828,200 | — | — |
| 2026-01-05 | $6.19 | $6.19 | 3,070,800 | — | — |
| 2026-01-02 | $5.80 | $5.80 | 544,400 | — | — |