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
- 2017-09-15 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 | — | — | — | $12.45 | 14,360 |
| 2026-09-03 | — | — | — | $12.49 | 8,293 |
| 2026-09-02 | — | — | — | $12.18 | 19,331 |
| 2026-09-01 | — | — | — | $12.29 | 11,117 |
| 2026-08-31 | — | — | — | $12.36 | 33,326 |
| 2026-08-28 | — | — | — | $11.75 | 19,600 |
| 2026-08-27 | $11.77 | $11.77 | 296,400 | $12.11 | 33,142 |
| 2026-08-26 | $12.17 | $12.17 | 251,000 | $11.73 | 13,644 |
| 2026-08-25 | $11.71 | $11.71 | 198,400 | $11.65 | 14,504 |
| 2026-08-24 | $11.40 | $11.40 | 218,900 | $11.01 | 12,585 |
| 2026-08-21 | $11.29 | $11.29 | 210,700 | $11.49 | 12,238 |
| 2026-08-20 | $11.35 | $11.35 | 246,200 | $11.96 | 18,356 |
| 2026-08-19 | $11.87 | $11.87 | 165,400 | $12.09 | 10,306 |
| 2026-08-18 | $11.87 | $11.87 | 129,500 | $12.06 | 6,214 |
| 2026-08-17 | $11.83 | $11.83 | 190,600 | $11.75 | 10,318 |
| 2026-08-14 | $11.72 | $11.72 | 106,900 | $11.99 | 5,920 |
| 2026-08-13 | $12.06 | $12.06 | 191,000 | $12.00 | 11,840 |
| 2026-08-12 | $11.83 | $11.83 | 358,900 | $12.79 | 16,641 |
| 2026-08-11 | $12.78 | $12.78 | 719,900 | $12.34 | 25,480 |
| 2026-08-10 | $10.94 | $10.94 | 311,900 | $11.42 | 29,571 |
| 2026-08-07 | $11.58 | $11.57 | 226,700 | $11.15 | 7,534 |
| 2026-08-06 | $10.84 | $10.84 | 119,100 | $10.53 | 5,793 |
| 2026-08-05 | $10.52 | $10.52 | 153,800 | $10.25 | 8,974 |
| 2026-08-04 | $10.11 | $10.11 | 166,500 | $9.75 | 9,565 |
| 2026-08-03 | $9.59 | $9.59 | 117,800 | $9.85 | 4,714 |
| 2026-07-31 | $9.57 | $9.57 | 86,800 | $9.75 | 2,594 |
| 2026-07-30 | $9.91 | $9.91 | 90,600 | $9.60 | 5,764 |
| 2026-07-29 | $9.65 | $9.65 | 100,600 | $10.16 | 4,042 |
| 2026-07-28 | $9.94 | $9.94 | 82,900 | $10.37 | 5,895 |
| 2026-07-27 | $10.21 | $10.21 | 115,500 | $10.16 | 6,957 |
| 2026-07-24 | $9.99 | $9.99 | 90,000 | $10.38 | 4,552 |
| 2026-07-23 | $10.15 | $10.15 | 115,800 | $10.18 | 8,553 |
| 2026-07-22 | $10.32 | $10.32 | 105,200 | $10.55 | 4,837 |
| 2026-07-21 | $10.39 | $10.39 | 166,200 | $10.17 | 10,505 |
| 2026-07-20 | $9.90 | $9.90 | 168,000 | $10.60 | 9,874 |
| 2026-07-17 | $10.50 | $10.50 | 186,800 | — | — |
| 2026-07-16 | $10.44 | $10.44 | 91,300 | — | — |
| 2026-07-15 | $10.60 | $10.60 | 188,400 | — | — |
| 2026-07-14 | $11.16 | $11.16 | 169,600 | — | — |
| 2026-07-13 | $10.75 | $10.75 | 327,000 | — | — |
| 2026-07-10 | $10.49 | $10.49 | 173,100 | — | — |
| 2026-07-09 | $10.31 | $10.31 | 98,600 | — | — |
| 2026-07-08 | $10.25 | $10.25 | 155,500 | — | — |
| 2026-07-07 | $10.50 | $10.50 | 172,000 | — | — |
| 2026-07-06 | $10.69 | $10.69 | 151,600 | — | — |
| 2026-07-02 | $10.70 | $10.70 | 140,500 | — | — |
| 2026-07-01 | $10.34 | $10.34 | 268,700 | — | — |
| 2026-06-30 | $10.75 | $10.75 | 236,300 | — | — |
| 2026-06-29 | $11.03 | $11.03 | 239,000 | — | — |
| 2026-06-26 | $11.02 | $11.02 | 1,123,300 | — | — |
| 2026-06-25 | $10.55 | $10.55 | 156,600 | — | — |
| 2026-06-24 | $10.40 | $10.40 | 222,400 | — | — |
| 2026-06-23 | $10.30 | $10.30 | 377,800 | — | — |
| 2026-06-22 | $9.53 | $9.53 | 443,600 | — | — |
| 2026-06-18 | $9.06 | $9.06 | 372,700 | — | — |
| 2026-06-17 | $8.98 | $8.98 | 260,000 | — | — |
| 2026-06-16 | $8.96 | $8.96 | 248,600 | — | — |
| 2026-06-15 | $9.19 | $9.19 | 124,400 | — | — |
| 2026-06-12 | $9.00 | $9.00 | 251,300 | — | — |
| 2026-06-11 | $8.85 | $8.85 | 213,600 | — | — |
| 2026-06-10 | $8.70 | $8.70 | 144,200 | — | — |
| 2026-06-09 | $8.77 | $8.77 | 149,300 | — | — |
| 2026-06-08 | $8.90 | $8.90 | 321,400 | — | — |
| 2026-06-05 | $8.70 | $8.70 | 170,000 | — | — |
| 2026-06-04 | $9.16 | $9.16 | 183,900 | — | — |
| 2026-06-03 | $9.14 | $9.14 | 238,900 | — | — |
| 2026-06-02 | $9.98 | $9.98 | 352,600 | — | — |
| 2026-06-01 | $9.88 | $9.88 | 346,200 | — | — |
| 2026-05-29 | $9.93 | $9.93 | 447,800 | — | — |
| 2026-05-28 | $9.89 | $9.89 | 1,067,000 | — | — |
| 2026-05-27 | $9.97 | $9.97 | 219,600 | — | — |
| 2026-05-26 | $9.89 | $9.89 | 135,700 | — | — |
| 2026-05-22 | $9.93 | $9.93 | 194,300 | — | — |
| 2026-05-21 | $9.97 | $9.97 | 211,500 | — | — |
| 2026-05-20 | $9.75 | $9.75 | 238,900 | — | — |
| 2026-05-19 | $9.76 | $9.76 | 289,000 | — | — |
| 2026-05-18 | $9.60 | $9.60 | 459,000 | — | — |
| 2026-05-15 | $9.75 | $9.75 | 602,500 | — | — |
| 2026-05-14 | $9.24 | $9.24 | 2,268,400 | — | — |
| 2026-05-13 | $6.77 | $6.77 | 149,400 | — | — |
| 2026-05-12 | $7.03 | $7.03 | 114,100 | — | — |
| 2026-05-11 | $7.10 | $7.10 | 142,300 | — | — |
| 2026-05-08 | $6.93 | $6.93 | 211,100 | — | — |
| 2026-05-07 | $6.90 | $6.90 | 207,000 | — | — |
| 2026-05-06 | $7.18 | $7.18 | 240,800 | — | — |
| 2026-05-05 | $6.72 | $6.72 | 77,200 | — | — |
| 2026-05-04 | $6.65 | $6.65 | 129,800 | — | — |
| 2026-05-01 | $6.54 | $6.54 | 145,500 | — | — |
| 2026-04-30 | $6.49 | $6.49 | 149,200 | — | — |
| 2026-04-29 | $6.26 | $6.26 | 141,800 | — | — |
| 2026-04-28 | $6.70 | $6.70 | 54,100 | — | — |
| 2026-04-27 | $6.85 | $6.85 | 125,100 | — | — |
| 2026-04-24 | $6.84 | $6.84 | 108,300 | — | — |
| 2026-04-23 | $6.66 | $6.66 | 47,600 | — | — |
| 2026-04-22 | $6.68 | $6.68 | 110,500 | — | — |
| 2026-04-21 | $6.54 | $6.54 | 71,800 | — | — |
| 2026-04-20 | $6.73 | $6.73 | 69,000 | — | — |
| 2026-04-17 | $6.79 | $6.79 | 216,500 | — | — |
| 2026-04-16 | $6.30 | $6.30 | 221,600 | — | — |
| 2026-04-15 | $6.50 | $6.50 | 163,100 | — | — |
| 2026-04-14 | $6.25 | $6.25 | 193,700 | — | — |
| 2026-04-13 | $5.93 | $5.93 | 162,500 | — | — |
| 2026-04-10 | $5.81 | $5.81 | 322,800 | — | — |
| 2026-04-09 | $6.40 | $6.40 | 75,400 | — | — |
| 2026-04-08 | $6.49 | $6.49 | 156,700 | — | — |
| 2026-04-07 | $6.32 | $6.32 | 163,700 | — | — |
| 2026-04-06 | $6.42 | $6.42 | 126,900 | — | — |
| 2026-04-02 | $6.42 | $6.42 | 267,100 | — | — |
| 2026-04-01 | $6.41 | $6.41 | 153,800 | — | — |
| 2026-03-31 | $6.15 | $6.15 | 119,500 | — | — |
| 2026-03-30 | $5.77 | $5.77 | 205,100 | — | — |
| 2026-03-27 | $5.91 | $5.91 | 203,500 | — | — |
| 2026-03-26 | $6.51 | $6.51 | 463,600 | — | — |
| 2026-03-25 | $6.17 | $6.17 | 371,800 | — | — |
| 2026-03-24 | $6.02 | $6.02 | 809,200 | — | — |
| 2026-03-23 | $7.45 | $7.45 | 207,400 | — | — |
| 2026-03-20 | $7.32 | $7.32 | 574,000 | — | — |
| 2026-03-19 | $7.65 | $7.65 | 141,800 | — | — |
| 2026-03-18 | $7.47 | $7.47 | 225,600 | — | — |
| 2026-03-17 | $7.76 | $7.76 | 174,700 | — | — |
| 2026-03-16 | $7.80 | $7.80 | 228,300 | — | — |
| 2026-03-13 | $7.52 | $7.52 | 90,000 | — | — |
| 2026-03-12 | $7.63 | $7.63 | 78,100 | — | — |
| 2026-03-11 | $7.97 | $7.97 | 68,500 | — | — |
| 2026-03-10 | $7.89 | $7.89 | 111,700 | — | — |
| 2026-03-09 | $7.59 | $7.59 | 168,400 | — | — |
| 2026-03-06 | $7.70 | $7.70 | 141,100 | — | — |
| 2026-03-05 | $7.93 | $7.93 | 240,600 | — | — |
| 2026-03-04 | $8.20 | $8.20 | 105,200 | — | — |
| 2026-03-03 | $8.00 | $8.00 | 101,100 | — | — |
| 2026-03-02 | $8.22 | $8.22 | 172,400 | — | — |
| 2026-02-27 | $8.49 | $8.49 | 119,800 | — | — |
| 2026-02-26 | $8.61 | $8.61 | 135,200 | — | — |
| 2026-02-25 | $8.87 | $8.87 | 75,000 | — | — |
| 2026-02-24 | $8.91 | $8.91 | 205,400 | — | — |
| 2026-02-23 | $8.99 | $8.99 | 149,200 | — | — |
| 2026-02-20 | $8.74 | $8.74 | 75,400 | — | — |
| 2026-02-19 | $8.78 | $8.78 | 72,600 | — | — |
| 2026-02-18 | $8.97 | $8.97 | 204,800 | — | — |
| 2026-02-17 | $8.68 | $8.68 | 128,600 | — | — |
| 2026-02-13 | $8.42 | $8.42 | 100,200 | — | — |
| 2026-02-12 | $8.20 | $8.20 | 148,900 | — | — |
| 2026-02-11 | $7.82 | $7.82 | 57,300 | — | — |
| 2026-02-10 | $7.79 | $7.79 | 86,500 | — | — |
| 2026-02-09 | $7.86 | $7.86 | 99,400 | — | — |
| 2026-02-06 | $7.84 | $7.84 | 91,300 | — | — |
| 2026-02-05 | $7.66 | $7.66 | 113,300 | — | — |
| 2026-02-04 | $7.94 | $7.94 | 139,100 | — | — |
| 2026-02-03 | $7.91 | $7.91 | 100,200 | — | — |
| 2026-02-02 | $7.83 | $7.83 | 134,000 | — | — |
| 2026-01-30 | $7.59 | $7.59 | 132,100 | — | — |
| 2026-01-29 | $7.52 | $7.52 | 99,000 | — | — |
| 2026-01-28 | $7.46 | $7.46 | 188,900 | — | — |
| 2026-01-27 | $7.85 | $7.85 | 95,100 | — | — |
| 2026-01-26 | $7.71 | $7.71 | 62,800 | — | — |
| 2026-01-23 | $7.66 | $7.66 | 56,700 | — | — |
| 2026-01-22 | $7.80 | $7.80 | 45,100 | — | — |
| 2026-01-21 | $7.70 | $7.70 | 87,300 | — | — |
| 2026-01-20 | $7.39 | $7.39 | 98,800 | — | — |
| 2026-01-16 | $7.59 | $7.59 | 93,800 | — | — |
| 2026-01-15 | $7.46 | $7.46 | 83,700 | — | — |
| 2026-01-14 | $7.58 | $7.58 | 398,600 | — | — |
| 2026-01-13 | $7.58 | $7.58 | 112,000 | — | — |
| 2026-01-12 | $7.62 | $7.62 | 93,600 | — | — |
| 2026-01-09 | $7.77 | $7.77 | 142,100 | — | — |
| 2026-01-08 | $7.58 | $7.58 | 75,400 | — | — |
| 2026-01-07 | $7.60 | $7.60 | 128,600 | — | — |
| 2026-01-06 | $7.38 | $7.38 | 53,700 | — | — |
| 2026-01-05 | $7.50 | $7.50 | 144,900 | — | — |
| 2026-01-02 | $7.68 | $7.68 | 131,500 | — | — |