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
- 2014-04-11 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 | — | — | — | $10.50 | 37,580 |
| 2026-09-03 | — | — | — | $10.59 | 36,505 |
| 2026-09-02 | — | — | — | $10.56 | 57,663 |
| 2026-09-01 | — | — | — | $10.35 | 39,730 |
| 2026-08-31 | — | — | — | $10.17 | 63,416 |
| 2026-08-28 | — | — | — | $10.32 | 40,356 |
| 2026-08-27 | $10.25 | $17.47 | 599,900 | $10.31 | 53,439 |
| 2026-08-26 | $10.36 | $17.65 | 833,900 | $10.26 | 50,642 |
| 2026-08-25 | $10.27 | $17.50 | 385,400 | $10.30 | 21,066 |
| 2026-08-24 | $10.36 | $17.65 | 533,600 | $10.23 | 14,906 |
| 2026-08-21 | $10.16 | $17.31 | 460,200 | $10.12 | 12,990 |
| 2026-08-20 | $10.12 | $17.25 | 455,100 | $9.99 | 18,575 |
| 2026-08-19 | $10.01 | $17.06 | 436,800 | $10.00 | 45,782 |
| 2026-08-18 | $9.94 | $16.94 | 482,400 | $9.81 | 27,152 |
| 2026-08-17 | $9.78 | $16.67 | 336,000 | $9.89 | 15,311 |
| 2026-08-14 | $9.92 | $16.90 | 450,000 | $9.79 | 22,902 |
| 2026-08-13 | $9.75 | $16.61 | 290,400 | $9.88 | 16,628 |
| 2026-08-12 | $9.73 | $16.58 | 312,300 | $9.74 | 14,146 |
| 2026-08-11 | $9.74 | $16.60 | 340,700 | $9.77 | 19,348 |
| 2026-08-10 | $9.72 | $16.56 | 543,600 | $9.83 | 24,311 |
| 2026-08-07 | $9.90 | $16.87 | 577,900 | $9.99 | 38,235 |
| 2026-08-06 | $9.94 | $16.94 | 597,200 | $9.99 | 31,795 |
| 2026-08-05 | $9.88 | $16.84 | 491,200 | $9.75 | 22,436 |
| 2026-08-04 | $9.75 | $16.61 | 495,300 | $9.53 | 18,125 |
| 2026-08-03 | $9.57 | $16.31 | 550,000 | $9.48 | 42,806 |
| 2026-07-31 | $9.35 | $15.93 | 526,300 | $9.49 | 30,893 |
| 2026-07-30 | $9.42 | $16.05 | 610,400 | $9.48 | 41,250 |
| 2026-07-29 | $9.52 | $16.22 | 397,000 | $9.61 | 30,530 |
| 2026-07-28 | $9.55 | $16.27 | 312,500 | $9.67 | 14,532 |
| 2026-07-27 | $9.62 | $16.39 | 323,000 | $9.65 | 16,718 |
| 2026-07-24 | $9.60 | $16.36 | 281,700 | $9.59 | 18,220 |
| 2026-07-23 | $9.56 | $16.29 | 295,900 | $9.64 | 30,564 |
| 2026-07-22 | $9.68 | $16.50 | 243,800 | $9.75 | 20,358 |
| 2026-07-21 | $9.71 | $16.55 | 320,500 | $9.68 | 10,410 |
| 2026-07-20 | $9.63 | $16.41 | 382,600 | $9.80 | 17,821 |
| 2026-07-17 | $9.71 | $16.55 | 417,300 | — | — |
| 2026-07-16 | $9.83 | $16.75 | 445,800 | — | — |
| 2026-07-15 | $9.58 | $16.33 | 402,600 | — | — |
| 2026-07-14 | $9.66 | $16.46 | 296,100 | — | — |
| 2026-07-13 | $9.60 | $16.36 | 418,400 | — | — |
| 2026-07-10 | $9.60 | $16.36 | 454,400 | — | — |
| 2026-07-09 | $9.48 | $16.15 | 455,400 | — | — |
| 2026-07-08 | $9.59 | $16.34 | 439,900 | — | — |
| 2026-07-07 | $9.58 | $16.33 | 482,500 | — | — |
| 2026-07-06 | $9.52 | $16.22 | 464,500 | — | — |
| 2026-07-02 | $9.71 | $16.55 | 309,500 | — | — |
| 2026-07-01 | $9.66 | $16.46 | 342,100 | — | — |
| 2026-06-30 | $9.68 | $16.34 | 643,400 | — | — |
| 2026-06-29 | $9.77 | $16.49 | 651,000 | — | — |
| 2026-06-26 | $9.91 | $16.73 | 1,268,400 | — | — |
| 2026-06-25 | $9.60 | $16.21 | 470,800 | — | — |
| 2026-06-24 | $9.72 | $16.41 | 507,700 | — | — |
| 2026-06-23 | $9.83 | $16.60 | 364,400 | — | — |
| 2026-06-22 | $9.70 | $16.38 | 346,600 | — | — |
| 2026-06-18 | $9.76 | $16.48 | 417,000 | — | — |
| 2026-06-17 | $9.69 | $16.36 | 507,300 | — | — |
| 2026-06-16 | $9.80 | $16.54 | 492,000 | — | — |
| 2026-06-15 | $9.76 | $16.48 | 518,000 | — | — |
| 2026-06-12 | $9.98 | $16.85 | 358,600 | — | — |
| 2026-06-11 | $9.89 | $16.70 | 407,600 | — | — |
| 2026-06-10 | $9.91 | $16.73 | 605,100 | — | — |
| 2026-06-09 | $10.27 | $17.34 | 368,300 | — | — |
| 2026-06-08 | $10.13 | $17.10 | 379,600 | — | — |
| 2026-06-05 | $10.33 | $17.44 | 364,300 | — | — |
| 2026-06-04 | $10.28 | $17.36 | 348,900 | — | — |
| 2026-06-03 | $10.31 | $17.41 | 364,800 | — | — |
| 2026-06-02 | $10.38 | $17.52 | 303,100 | — | — |
| 2026-06-01 | $10.30 | $17.39 | 396,100 | — | — |
| 2026-05-29 | $10.27 | $17.34 | 397,300 | — | — |
| 2026-05-28 | $10.41 | $17.57 | 330,500 | — | — |
| 2026-05-27 | $10.45 | $17.64 | 276,400 | — | — |
| 2026-05-26 | $10.44 | $17.63 | 368,600 | — | — |
| 2026-05-22 | $10.43 | $17.61 | 249,100 | — | — |
| 2026-05-21 | $10.47 | $17.68 | 252,900 | — | — |
| 2026-05-20 | $10.43 | $17.61 | 352,400 | — | — |
| 2026-05-19 | $10.19 | $17.20 | 320,000 | — | — |
| 2026-05-18 | $10.39 | $17.54 | 326,100 | — | — |
| 2026-05-15 | $10.16 | $17.15 | 413,700 | — | — |
| 2026-05-14 | $10.35 | $17.47 | 338,600 | — | — |
| 2026-05-13 | $10.40 | $17.56 | 434,300 | — | — |
| 2026-05-12 | $10.40 | $17.56 | 290,200 | — | — |
| 2026-05-11 | $10.42 | $17.59 | 384,300 | — | — |
| 2026-05-08 | $10.58 | $17.86 | 276,600 | — | — |
| 2026-05-07 | $10.58 | $17.86 | 356,600 | — | — |
| 2026-05-06 | $10.68 | $18.03 | 327,400 | — | — |
| 2026-05-05 | $10.57 | $17.84 | 358,100 | — | — |
| 2026-05-04 | $10.53 | $17.78 | 343,700 | — | — |
| 2026-05-01 | $10.71 | $18.08 | 592,400 | — | — |
| 2026-04-30 | $10.75 | $18.15 | 631,900 | — | — |
| 2026-04-29 | $11.48 | $19.38 | 375,300 | — | — |
| 2026-04-28 | $11.54 | $19.48 | 281,800 | — | — |
| 2026-04-27 | $11.67 | $19.70 | 223,100 | — | — |
| 2026-04-24 | $11.71 | $19.77 | 269,600 | — | — |
| 2026-04-23 | $11.60 | $19.58 | 146,200 | — | — |
| 2026-04-22 | $11.52 | $19.45 | 169,500 | — | — |
| 2026-04-21 | $11.57 | $19.53 | 304,200 | — | — |
| 2026-04-20 | $11.76 | $19.85 | 234,300 | — | — |
| 2026-04-17 | $11.79 | $19.90 | 298,500 | — | — |
| 2026-04-16 | $11.54 | $19.48 | 262,900 | — | — |
| 2026-04-15 | $11.53 | $19.47 | 327,600 | — | — |
| 2026-04-14 | $11.78 | $19.89 | 256,500 | — | — |
| 2026-04-13 | $11.69 | $19.74 | 303,200 | — | — |
| 2026-04-10 | $11.75 | $19.84 | 357,900 | — | — |
| 2026-04-09 | $11.73 | $19.80 | 415,000 | — | — |
| 2026-04-08 | $11.62 | $19.62 | 289,800 | — | — |
| 2026-04-07 | $11.54 | $19.48 | 263,500 | — | — |
| 2026-04-06 | $11.42 | $19.28 | 342,900 | — | — |
| 2026-04-02 | $11.43 | $19.30 | 328,800 | — | — |
| 2026-04-01 | $11.25 | $18.99 | 480,900 | — | — |
| 2026-03-31 | $11.23 | $18.81 | 500,300 | — | — |
| 2026-03-30 | $11.08 | $18.56 | 478,000 | — | — |
| 2026-03-27 | $10.88 | $18.22 | 400,300 | — | — |
| 2026-03-26 | $11.01 | $18.44 | 333,600 | — | — |
| 2026-03-25 | $11.04 | $18.49 | 287,100 | — | — |
| 2026-03-24 | $11.09 | $18.57 | 433,500 | — | — |
| 2026-03-23 | $11.01 | $18.44 | 528,500 | — | — |
| 2026-03-20 | $10.84 | $18.15 | 821,900 | — | — |
| 2026-03-19 | $11.27 | $18.87 | 502,700 | — | — |
| 2026-03-18 | $11.57 | $19.38 | 386,600 | — | — |
| 2026-03-17 | $11.89 | $19.91 | 417,500 | — | — |
| 2026-03-16 | $11.88 | $19.90 | 544,800 | — | — |
| 2026-03-13 | $11.59 | $19.41 | 537,800 | — | — |
| 2026-03-12 | $11.97 | $20.05 | 573,600 | — | — |
| 2026-03-11 | $12.51 | $20.95 | 275,000 | — | — |
| 2026-03-10 | $12.62 | $21.13 | 373,300 | — | — |
| 2026-03-09 | $12.41 | $20.78 | 536,900 | — | — |
| 2026-03-06 | $12.43 | $20.82 | 532,300 | — | — |
| 2026-03-05 | $12.83 | $21.49 | 522,900 | — | — |
| 2026-03-04 | $12.97 | $21.72 | 418,900 | — | — |
| 2026-03-03 | $12.91 | $21.62 | 444,900 | — | — |
| 2026-03-02 | $13.04 | $21.84 | 770,600 | — | — |
| 2026-02-27 | $13.04 | $21.84 | 678,300 | — | — |
| 2026-02-26 | $12.98 | $21.74 | 662,300 | — | — |
| 2026-02-25 | $12.96 | $21.70 | 980,200 | — | — |
| 2026-02-24 | $12.62 | $21.13 | 1,369,100 | — | — |
| 2026-02-23 | $12.30 | $20.60 | 1,611,500 | — | — |
| 2026-02-20 | $11.89 | $19.91 | 1,438,900 | — | — |
| 2026-02-19 | $11.91 | $19.95 | 2,056,300 | — | — |
| 2026-02-18 | $11.68 | $19.56 | 955,900 | — | — |
| 2026-02-17 | $11.92 | $19.96 | 711,800 | — | — |
| 2026-02-13 | $11.98 | $20.06 | 803,400 | — | — |
| 2026-02-12 | $11.86 | $19.86 | 614,100 | — | — |
| 2026-02-11 | $12.13 | $20.31 | 723,700 | — | — |
| 2026-02-10 | $11.88 | $19.90 | 711,800 | — | — |
| 2026-02-09 | $11.81 | $19.78 | 585,200 | — | — |
| 2026-02-06 | $11.61 | $19.44 | 433,900 | — | — |
| 2026-02-05 | $11.47 | $19.21 | 502,100 | — | — |
| 2026-02-04 | $11.46 | $19.19 | 581,800 | — | — |
| 2026-02-03 | $11.40 | $19.09 | 491,700 | — | — |
| 2026-02-02 | $11.27 | $18.87 | 704,300 | — | — |
| 2026-01-30 | $11.61 | $19.44 | 759,400 | — | — |
| 2026-01-29 | $11.41 | $19.11 | 548,600 | — | — |
| 2026-01-28 | $10.95 | $18.34 | 431,700 | — | — |
| 2026-01-27 | $10.97 | $18.37 | 389,200 | — | — |
| 2026-01-26 | $10.96 | $18.35 | 631,900 | — | — |
| 2026-01-23 | $10.81 | $18.10 | 381,000 | — | — |
| 2026-01-22 | $10.86 | $18.19 | 860,000 | — | — |
| 2026-01-21 | $10.77 | $18.04 | 467,400 | — | — |
| 2026-01-20 | $10.50 | $17.58 | 385,800 | — | — |
| 2026-01-16 | $10.70 | $17.92 | 306,300 | — | — |
| 2026-01-15 | $10.58 | $17.72 | 433,400 | — | — |
| 2026-01-14 | $10.57 | $17.70 | 419,800 | — | — |
| 2026-01-13 | $10.30 | $17.25 | 299,100 | — | — |
| 2026-01-12 | $10.28 | $17.22 | 411,800 | — | — |
| 2026-01-09 | $10.11 | $16.93 | 246,600 | — | — |
| 2026-01-08 | $10.13 | $16.96 | 305,000 | — | — |
| 2026-01-07 | $9.98 | $16.71 | 459,500 | — | — |
| 2026-01-06 | $10.07 | $16.86 | 624,700 | — | — |
| 2026-01-05 | $9.90 | $16.58 | 671,500 | — | — |
| 2026-01-02 | $9.67 | $16.19 | 584,000 | — | — |