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
- 2017-05-30 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 | — | — | — | $8.75 | 23,063 |
| 2026-09-03 | — | — | — | $8.84 | 33,026 |
| 2026-09-02 | — | — | — | $8.57 | 28,462 |
| 2026-09-01 | — | — | — | $9.04 | 41,055 |
| 2026-08-31 | — | — | — | $9.47 | 29,197 |
| 2026-08-28 | — | — | — | $10.40 | 31,512 |
| 2026-08-27 | $10.30 | $10.30 | 776,600 | $10.39 | 40,941 |
| 2026-08-26 | $9.94 | $9.94 | 947,900 | $9.93 | 32,917 |
| 2026-08-25 | $10.22 | $10.22 | 724,600 | $10.46 | 38,763 |
| 2026-08-24 | $10.27 | $10.27 | 795,100 | $10.09 | 38,749 |
| 2026-08-21 | $10.32 | $10.32 | 918,600 | $10.51 | 38,445 |
| 2026-08-20 | $10.41 | $10.41 | 1,169,300 | $10.69 | 38,132 |
| 2026-08-19 | $10.75 | $10.75 | 2,007,300 | $11.54 | 75,680 |
| 2026-08-18 | $11.59 | $11.59 | 5,690,900 | $11.53 | 208,819 |
| 2026-08-17 | $10.28 | $10.28 | 6,307,300 | $10.35 | 175,111 |
| 2026-08-14 | $9.11 | $9.11 | 808,800 | $9.40 | 33,207 |
| 2026-08-13 | $9.36 | $9.36 | 714,900 | $9.33 | 44,976 |
| 2026-08-12 | $9.32 | $9.32 | 564,900 | $9.02 | 27,351 |
| 2026-08-11 | $8.77 | $8.77 | 353,200 | $9.14 | 17,696 |
| 2026-08-10 | $8.90 | $8.90 | 365,100 | $9.38 | 12,778 |
| 2026-08-07 | $9.24 | $9.24 | 570,400 | $8.91 | 22,109 |
| 2026-08-06 | $8.69 | $8.69 | 430,200 | $8.76 | 15,995 |
| 2026-08-05 | $8.96 | $8.96 | 358,200 | $9.21 | 22,519 |
| 2026-08-04 | $9.16 | $9.16 | 419,300 | $9.36 | 29,692 |
| 2026-08-03 | $9.07 | $9.07 | 958,900 | $8.69 | 48,913 |
| 2026-07-31 | $8.61 | $8.61 | 1,656,900 | $9.29 | 154,546 |
| 2026-07-30 | $8.14 | $8.14 | 975,200 | $7.76 | 55,795 |
| 2026-07-29 | $7.48 | $7.48 | 1,089,500 | $8.05 | 33,391 |
| 2026-07-28 | $7.73 | $7.73 | 1,062,400 | $7.66 | 43,714 |
| 2026-07-27 | $8.04 | $8.04 | 676,700 | $8.16 | 39,648 |
| 2026-07-24 | $8.07 | $8.07 | 539,300 | $8.38 | 22,767 |
| 2026-07-23 | $8.38 | $8.38 | 694,800 | $8.02 | 20,369 |
| 2026-07-22 | $8.20 | $8.20 | 593,300 | $8.22 | 33,592 |
| 2026-07-21 | $8.46 | $8.46 | 819,600 | $8.23 | 55,889 |
| 2026-07-20 | $8.18 | $8.18 | 660,300 | $8.31 | 21,942 |
| 2026-07-17 | $8.21 | $8.21 | 494,500 | — | — |
| 2026-07-16 | $8.47 | $8.47 | 749,500 | — | — |
| 2026-07-15 | $8.34 | $8.34 | 630,800 | — | — |
| 2026-07-14 | $8.46 | $8.46 | 798,200 | — | — |
| 2026-07-13 | $8.86 | $8.86 | 1,322,300 | — | — |
| 2026-07-10 | $9.31 | $9.31 | 589,200 | — | — |
| 2026-07-09 | $9.76 | $9.76 | 749,800 | — | — |
| 2026-07-08 | $9.52 | $9.52 | 1,313,000 | — | — |
| 2026-07-07 | $9.49 | $9.49 | 1,117,400 | — | — |
| 2026-07-06 | $10.24 | $10.24 | 491,800 | — | — |
| 2026-07-02 | $10.23 | $10.23 | 671,300 | — | — |
| 2026-07-01 | $11.50 | $11.50 | 354,400 | — | — |
| 2026-06-30 | $12.00 | $12.00 | 514,700 | — | — |
| 2026-06-29 | $11.71 | $11.71 | 496,900 | — | — |
| 2026-06-26 | $11.46 | $11.46 | 3,792,000 | — | — |
| 2026-06-25 | $10.92 | $10.92 | 562,000 | — | — |
| 2026-06-24 | $11.34 | $11.34 | 823,800 | — | — |
| 2026-06-23 | $12.09 | $12.09 | 361,900 | — | — |
| 2026-06-22 | $12.26 | $12.26 | 575,100 | — | — |
| 2026-06-18 | $13.15 | $13.15 | 1,359,400 | — | — |
| 2026-06-17 | $12.20 | $12.20 | 602,400 | — | — |
| 2026-06-16 | $11.32 | $11.32 | 514,200 | — | — |
| 2026-06-15 | $12.23 | $12.23 | 502,700 | — | — |
| 2026-06-12 | $11.68 | $11.68 | 322,500 | — | — |
| 2026-06-11 | $12.10 | $12.10 | 483,000 | — | — |
| 2026-06-10 | $11.36 | $11.36 | 432,700 | — | — |
| 2026-06-09 | $11.35 | $11.35 | 675,300 | — | — |
| 2026-06-08 | $12.23 | $12.23 | 484,400 | — | — |
| 2026-06-05 | $11.76 | $11.76 | 720,500 | — | — |
| 2026-06-04 | $13.91 | $13.91 | 580,600 | — | — |
| 2026-06-03 | $13.51 | $13.51 | 464,000 | — | — |
| 2026-06-02 | $13.81 | $13.81 | 537,500 | — | — |
| 2026-06-01 | $14.24 | $14.24 | 1,063,700 | — | — |
| 2026-05-29 | $13.50 | $13.50 | 831,800 | — | — |
| 2026-05-28 | $14.64 | $14.64 | 947,900 | — | — |
| 2026-05-27 | $13.93 | $13.93 | 1,757,500 | — | — |
| 2026-05-26 | $14.39 | $14.39 | 1,879,500 | — | — |
| 2026-05-22 | $12.30 | $12.30 | 1,256,400 | — | — |
| 2026-05-21 | $10.84 | $10.84 | 1,338,500 | — | — |
| 2026-05-20 | $9.01 | $9.01 | 625,100 | — | — |
| 2026-05-19 | $8.28 | $8.28 | 822,400 | — | — |
| 2026-05-18 | $8.49 | $8.49 | 1,546,600 | — | — |
| 2026-05-15 | $8.97 | $8.97 | 1,401,700 | — | — |
| 2026-05-14 | $8.59 | $8.59 | 547,400 | — | — |
| 2026-05-13 | $8.33 | $8.33 | 371,100 | — | — |
| 2026-05-12 | $8.49 | $8.49 | 542,500 | — | — |
| 2026-05-11 | $8.66 | $8.66 | 570,800 | — | — |
| 2026-05-08 | $8.34 | $8.34 | 538,000 | — | — |
| 2026-05-07 | $8.52 | $8.52 | 266,700 | — | — |
| 2026-05-06 | $8.81 | $8.81 | 413,400 | — | — |
| 2026-05-05 | $8.95 | $8.95 | 457,000 | — | — |
| 2026-05-04 | $9.08 | $9.08 | 527,900 | — | — |
| 2026-05-01 | $9.03 | $9.03 | 500,200 | — | — |
| 2026-04-30 | $8.80 | $8.80 | 454,300 | — | — |
| 2026-04-29 | $8.25 | $8.25 | 459,700 | — | — |
| 2026-04-28 | $8.39 | $8.39 | 373,500 | — | — |
| 2026-04-27 | $8.84 | $8.84 | 292,400 | — | — |
| 2026-04-24 | $8.51 | $8.51 | 336,300 | — | — |
| 2026-04-23 | $8.52 | $8.52 | 235,000 | — | — |
| 2026-04-22 | $8.79 | $8.79 | 307,400 | — | — |
| 2026-04-21 | $8.61 | $8.61 | 660,200 | — | — |
| 2026-04-20 | $9.20 | $9.20 | 420,100 | — | — |
| 2026-04-17 | $8.59 | $8.59 | 655,800 | — | — |
| 2026-04-16 | $8.40 | $8.40 | 432,700 | — | — |
| 2026-04-15 | $8.16 | $8.16 | 303,100 | — | — |
| 2026-04-14 | $7.70 | $7.70 | 411,400 | — | — |
| 2026-04-13 | $7.34 | $7.34 | 604,600 | — | — |
| 2026-04-10 | $6.89 | $6.89 | 246,400 | — | — |
| 2026-04-09 | $6.91 | $6.91 | 619,800 | — | — |
| 2026-04-08 | $6.88 | $6.88 | 520,200 | — | — |
| 2026-04-07 | $6.76 | $6.76 | 557,700 | — | — |
| 2026-04-06 | $6.82 | $6.82 | 439,600 | — | — |
| 2026-04-02 | $6.76 | $6.76 | 780,000 | — | — |
| 2026-04-01 | $6.50 | $6.50 | 786,500 | — | — |
| 2026-03-31 | $6.86 | $6.86 | 733,800 | — | — |
| 2026-03-30 | $6.30 | $6.30 | 924,000 | — | — |
| 2026-03-27 | $6.99 | $6.99 | 619,300 | — | — |
| 2026-03-26 | $7.11 | $7.11 | 568,800 | — | — |
| 2026-03-25 | $7.53 | $7.53 | 330,100 | — | — |
| 2026-03-24 | $7.35 | $7.35 | 291,400 | — | — |
| 2026-03-23 | $7.50 | $7.50 | 612,500 | — | — |
| 2026-03-20 | $7.31 | $7.31 | 758,600 | — | — |
| 2026-03-19 | $7.55 | $7.55 | 988,700 | — | — |
| 2026-03-18 | $7.53 | $7.53 | 995,700 | — | — |
| 2026-03-17 | $7.70 | $7.70 | 393,300 | — | — |
| 2026-03-16 | $8.07 | $8.07 | 2,078,000 | — | — |
| 2026-03-13 | $7.87 | $7.87 | 1,381,900 | — | — |
| 2026-03-12 | $7.37 | $7.37 | 302,800 | — | — |
| 2026-03-11 | $7.53 | $7.53 | 354,700 | — | — |
| 2026-03-10 | $7.48 | $7.48 | 327,600 | — | — |
| 2026-03-09 | $7.49 | $7.49 | 572,300 | — | — |
| 2026-03-06 | $7.52 | $7.52 | 1,024,400 | — | — |
| 2026-03-05 | $7.52 | $7.52 | 407,100 | — | — |
| 2026-03-04 | $7.61 | $7.61 | 689,900 | — | — |
| 2026-03-03 | $7.39 | $7.39 | 1,236,100 | — | — |
| 2026-03-02 | $7.61 | $7.61 | 984,700 | — | — |
| 2026-02-27 | $7.55 | $7.55 | 2,696,700 | — | — |
| 2026-02-26 | $8.79 | $8.79 | 172,800 | — | — |
| 2026-02-25 | $8.66 | $8.66 | 109,100 | — | — |
| 2026-02-24 | $8.42 | $8.42 | 123,800 | — | — |
| 2026-02-23 | $8.35 | $8.35 | 150,100 | — | — |
| 2026-02-20 | $8.75 | $8.75 | 99,800 | — | — |
| 2026-02-19 | $8.92 | $8.92 | 75,300 | — | — |
| 2026-02-18 | $8.94 | $8.94 | 116,700 | — | — |
| 2026-02-17 | $8.79 | $8.79 | 114,200 | — | — |
| 2026-02-13 | $8.99 | $8.99 | 72,200 | — | — |
| 2026-02-12 | $8.78 | $8.78 | 230,100 | — | — |
| 2026-02-11 | $9.28 | $9.28 | 461,900 | — | — |
| 2026-02-10 | $10.02 | $10.02 | 169,200 | — | — |
| 2026-02-09 | $9.88 | $9.88 | 155,900 | — | — |
| 2026-02-06 | $9.56 | $9.56 | 238,600 | — | — |
| 2026-02-05 | $8.38 | $8.38 | 314,800 | — | — |
| 2026-02-04 | $8.75 | $8.75 | 537,500 | — | — |
| 2026-02-03 | $9.88 | $9.88 | 350,600 | — | — |
| 2026-02-02 | $9.72 | $9.72 | 119,700 | — | — |
| 2026-01-30 | $9.40 | $9.40 | 269,300 | — | — |
| 2026-01-29 | $10.05 | $10.05 | 246,800 | — | — |
| 2026-01-28 | $10.83 | $10.83 | 110,600 | — | — |
| 2026-01-27 | $11.08 | $11.08 | 192,500 | — | — |
| 2026-01-26 | $10.45 | $10.45 | 165,200 | — | — |
| 2026-01-23 | $10.75 | $10.75 | 173,900 | — | — |
| 2026-01-22 | $11.20 | $11.20 | 218,000 | — | — |
| 2026-01-21 | $10.41 | $10.41 | 262,300 | — | — |
| 2026-01-20 | $10.75 | $10.75 | 240,400 | — | — |
| 2026-01-16 | $11.21 | $11.21 | 279,300 | — | — |
| 2026-01-15 | $10.38 | $10.38 | 186,700 | — | — |
| 2026-01-14 | $10.30 | $10.30 | 124,900 | — | — |
| 2026-01-13 | $10.31 | $10.31 | 171,800 | — | — |
| 2026-01-12 | $10.52 | $10.52 | 174,800 | — | — |
| 2026-01-09 | $10.19 | $10.19 | 139,500 | — | — |
| 2026-01-08 | $10.06 | $10.06 | 150,700 | — | — |
| 2026-01-07 | $10.12 | $10.12 | 165,600 | — | — |
| 2026-01-06 | $10.35 | $10.35 | 302,700 | — | — |
| 2026-01-05 | $10.05 | $10.05 | 403,100 | — | — |
| 2026-01-02 | $10.80 | $10.80 | 323,700 | — | — |