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
- 2015-06-02 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 | — | — | — | $9.09 | 71,602 |
| 2026-09-03 | — | — | — | $9.21 | 56,399 |
| 2026-09-02 | — | — | — | $9.09 | 62,832 |
| 2026-09-01 | — | — | — | $9.18 | 224,112 |
| 2026-08-31 | — | — | — | $9.14 | 116,224 |
| 2026-08-28 | — | — | — | $9.20 | 100,573 |
| 2026-08-27 | $9.13 | $30.37 | 1,261,300 | $9.03 | 105,378 |
| 2026-08-26 | $9.14 | $30.40 | 1,283,300 | $9.22 | 108,507 |
| 2026-08-25 | $9.25 | $30.77 | 1,508,600 | $9.20 | 103,143 |
| 2026-08-24 | $9.22 | $30.67 | 1,458,800 | $9.11 | 57,083 |
| 2026-08-21 | $9.04 | $30.07 | 1,463,200 | $9.09 | 90,411 |
| 2026-08-20 | $9.09 | $30.24 | 1,720,000 | $9.00 | 111,693 |
| 2026-08-19 | $9.01 | $29.97 | 2,353,800 | $8.86 | 100,008 |
| 2026-08-18 | $8.84 | $29.41 | 2,116,800 | $8.87 | 158,962 |
| 2026-08-17 | $8.81 | $29.31 | 2,343,200 | $8.76 | 148,313 |
| 2026-08-14 | $8.76 | $29.14 | 2,896,200 | $8.99 | 225,766 |
| 2026-08-13 | $9.02 | $30.00 | 2,470,400 | $9.00 | 173,727 |
| 2026-08-12 | $8.99 | $29.90 | 4,731,800 | $9.15 | 244,787 |
| 2026-08-11 | $9.06 | $30.14 | 8,442,800 | $9.21 | 212,317 |
| 2026-08-10 | $9.25 | $30.77 | 4,712,000 | $9.12 | 259,126 |
| 2026-08-07 | $9.23 | $30.70 | 3,177,300 | $9.07 | 172,276 |
| 2026-08-06 | $9.07 | $30.17 | 3,890,300 | $8.93 | 245,739 |
| 2026-08-05 | $8.62 | $28.67 | 2,806,300 | $8.58 | 179,901 |
| 2026-08-04 | $8.57 | $28.51 | 2,284,500 | $8.65 | 163,919 |
| 2026-08-03 | $8.65 | $28.77 | 1,967,300 | $8.71 | 156,178 |
| 2026-07-31 | $8.72 | $29.01 | 1,989,300 | $8.76 | 148,132 |
| 2026-07-30 | $8.80 | $29.27 | 1,930,200 | $8.91 | 151,640 |
| 2026-07-29 | $8.87 | $29.51 | 1,498,300 | $8.83 | 89,563 |
| 2026-07-28 | $8.82 | $29.34 | 1,793,600 | $8.92 | 144,953 |
| 2026-07-27 | $8.85 | $29.44 | 1,367,400 | $8.87 | 102,433 |
| 2026-07-24 | $8.88 | $29.54 | 1,786,800 | $8.94 | 147,859 |
| 2026-07-23 | $8.88 | $29.54 | 1,762,000 | $9.12 | 109,156 |
| 2026-07-22 | $9.16 | $30.47 | 1,648,900 | $9.23 | 82,139 |
| 2026-07-21 | $9.19 | $30.57 | 2,412,700 | $9.19 | 95,051 |
| 2026-07-20 | $9.16 | $30.47 | 2,484,900 | $9.28 | 90,463 |
| 2026-07-17 | $9.26 | $30.80 | 2,679,000 | — | — |
| 2026-07-16 | $9.45 | $31.43 | 3,597,400 | — | — |
| 2026-07-15 | $8.91 | $29.64 | 2,795,300 | — | — |
| 2026-07-14 | $8.81 | $29.31 | 2,621,400 | — | — |
| 2026-07-13 | $8.82 | $29.34 | 2,489,400 | — | — |
| 2026-07-10 | $9.07 | $29.54 | 2,633,800 | — | — |
| 2026-07-09 | $9.01 | $29.34 | 2,340,600 | — | — |
| 2026-07-08 | $8.92 | $29.05 | 3,291,000 | — | — |
| 2026-07-07 | $8.97 | $29.21 | 2,880,200 | — | — |
| 2026-07-06 | $9.00 | $29.31 | 2,707,500 | — | — |
| 2026-07-02 | $9.21 | $29.99 | 2,640,000 | — | — |
| 2026-07-01 | $8.93 | $29.08 | 2,081,000 | — | — |
| 2026-06-30 | $8.94 | $29.12 | 2,175,900 | — | — |
| 2026-06-29 | $8.94 | $29.12 | 4,136,200 | — | — |
| 2026-06-26 | $9.00 | $29.31 | 5,342,000 | — | — |
| 2026-06-25 | $9.03 | $29.41 | 2,637,900 | — | — |
| 2026-06-24 | $9.17 | $29.86 | 2,588,700 | — | — |
| 2026-06-23 | $9.17 | $29.86 | 3,586,100 | — | — |
| 2026-06-22 | $9.08 | $29.57 | 4,148,700 | — | — |
| 2026-06-18 | $9.22 | $30.03 | 5,315,700 | — | — |
| 2026-06-17 | $9.12 | $29.70 | 2,651,100 | — | — |
| 2026-06-16 | $9.26 | $30.16 | 2,444,000 | — | — |
| 2026-06-15 | $9.33 | $30.39 | 3,162,500 | — | — |
| 2026-06-12 | $9.44 | $30.74 | 1,882,400 | — | — |
| 2026-06-11 | $9.40 | $30.61 | 2,017,500 | — | — |
| 2026-06-10 | $9.47 | $30.84 | 2,844,400 | — | — |
| 2026-06-09 | $9.56 | $31.13 | 3,570,300 | — | — |
| 2026-06-08 | $9.47 | $30.84 | 2,242,500 | — | — |
| 2026-06-05 | $9.39 | $30.58 | 7,220,800 | — | — |
| 2026-06-04 | $9.39 | $30.58 | 1,568,600 | — | — |
| 2026-06-03 | $9.21 | $29.99 | 1,566,000 | — | — |
| 2026-06-02 | $9.35 | $30.45 | 1,469,000 | — | — |
| 2026-06-01 | $9.24 | $30.09 | 2,279,300 | — | — |
| 2026-05-29 | $9.37 | $30.52 | 2,122,000 | — | — |
| 2026-05-28 | $9.49 | $30.91 | 1,454,700 | — | — |
| 2026-05-27 | $9.48 | $30.87 | 2,050,300 | — | — |
| 2026-05-26 | $9.51 | $30.97 | 2,242,300 | — | — |
| 2026-05-22 | $9.33 | $30.39 | 1,977,400 | — | — |
| 2026-05-21 | $9.38 | $30.55 | 1,565,300 | — | — |
| 2026-05-20 | $9.44 | $30.74 | 1,556,200 | — | — |
| 2026-05-19 | $9.32 | $30.35 | 1,340,800 | — | — |
| 2026-05-18 | $9.33 | $30.39 | 1,221,700 | — | — |
| 2026-05-15 | $9.23 | $30.06 | 1,974,900 | — | — |
| 2026-05-14 | $9.20 | $29.96 | 1,819,200 | — | — |
| 2026-05-13 | $9.12 | $29.70 | 1,928,400 | — | — |
| 2026-05-12 | $9.13 | $29.73 | 2,463,100 | — | — |
| 2026-05-11 | $9.12 | $29.70 | 2,533,600 | — | — |
| 2026-05-08 | $9.23 | $30.06 | 2,090,600 | — | — |
| 2026-05-07 | $9.12 | $29.70 | 3,252,100 | — | — |
| 2026-05-06 | $9.03 | $29.41 | 3,974,600 | — | — |
| 2026-05-05 | $9.15 | $29.80 | 3,088,700 | — | — |
| 2026-05-04 | $9.17 | $29.86 | 2,461,200 | — | — |
| 2026-05-01 | $9.53 | $31.04 | 1,009,500 | — | — |
| 2026-04-30 | $9.56 | $31.13 | 1,521,100 | — | — |
| 2026-04-29 | $9.52 | $31.00 | 1,099,400 | — | — |
| 2026-04-28 | $9.55 | $31.10 | 936,500 | — | — |
| 2026-04-27 | $9.39 | $30.58 | 946,500 | — | — |
| 2026-04-24 | $9.51 | $30.97 | 960,700 | — | — |
| 2026-04-23 | $9.47 | $30.84 | 845,900 | — | — |
| 2026-04-22 | $9.41 | $30.65 | 983,300 | — | — |
| 2026-04-21 | $9.53 | $31.04 | 1,468,500 | — | — |
| 2026-04-20 | $9.64 | $31.39 | 1,339,800 | — | — |
| 2026-04-17 | $9.71 | $31.62 | 2,024,700 | — | — |
| 2026-04-16 | $9.62 | $31.33 | 1,164,400 | — | — |
| 2026-04-15 | $9.49 | $30.91 | 1,360,300 | — | — |
| 2026-04-14 | $9.49 | $30.91 | 1,738,600 | — | — |
| 2026-04-13 | $9.56 | $31.13 | 1,545,000 | — | — |
| 2026-04-10 | $9.66 | $30.84 | 1,474,100 | — | — |
| 2026-04-09 | $9.63 | $30.75 | 1,808,400 | — | — |
| 2026-04-08 | $9.55 | $30.49 | 2,214,300 | — | — |
| 2026-04-07 | $9.45 | $30.17 | 1,359,300 | — | — |
| 2026-04-06 | $9.32 | $29.76 | 1,169,600 | — | — |
| 2026-04-02 | $9.41 | $30.04 | 1,631,800 | — | — |
| 2026-04-01 | $9.47 | $30.23 | 1,609,300 | — | — |
| 2026-03-31 | $9.36 | $29.88 | 2,109,200 | — | — |
| 2026-03-30 | $9.20 | $29.37 | 2,219,300 | — | — |
| 2026-03-27 | $9.17 | $29.28 | 2,775,400 | — | — |
| 2026-03-26 | $9.17 | $29.28 | 1,435,200 | — | — |
| 2026-03-25 | $9.17 | $29.28 | 1,636,000 | — | — |
| 2026-03-24 | $9.18 | $29.31 | 1,780,600 | — | — |
| 2026-03-23 | $9.24 | $29.50 | 2,666,200 | — | — |
| 2026-03-20 | $9.22 | $29.44 | 6,390,900 | — | — |
| 2026-03-19 | $9.57 | $30.55 | 2,463,100 | — | — |
| 2026-03-18 | $9.62 | $30.71 | 2,231,100 | — | — |
| 2026-03-17 | $9.82 | $31.35 | 1,924,100 | — | — |
| 2026-03-16 | $9.62 | $30.71 | 2,113,400 | — | — |
| 2026-03-13 | $9.39 | $29.98 | 1,824,800 | — | — |
| 2026-03-12 | $9.45 | $30.17 | 1,636,400 | — | — |
| 2026-03-11 | $9.41 | $30.04 | 2,080,400 | — | — |
| 2026-03-10 | $9.38 | $29.95 | 2,115,600 | — | — |
| 2026-03-09 | $9.40 | $30.01 | 2,190,800 | — | — |
| 2026-03-06 | $9.26 | $29.56 | 2,123,500 | — | — |
| 2026-03-05 | $9.32 | $29.76 | 1,523,100 | — | — |
| 2026-03-04 | $9.46 | $30.20 | 1,637,600 | — | — |
| 2026-03-03 | $9.47 | $30.23 | 1,643,200 | — | — |
| 2026-03-02 | $9.68 | $30.91 | 3,123,300 | — | — |
| 2026-02-27 | $9.42 | $30.07 | 5,813,800 | — | — |
| 2026-02-26 | $9.48 | $30.27 | 3,247,300 | — | — |
| 2026-02-25 | $9.78 | $31.22 | 1,603,100 | — | — |
| 2026-02-24 | $9.66 | $30.84 | 1,140,800 | — | — |
| 2026-02-23 | $9.72 | $31.03 | 1,503,600 | — | — |
| 2026-02-20 | $9.72 | $31.03 | 1,188,900 | — | — |
| 2026-02-19 | $9.63 | $30.75 | 1,234,200 | — | — |
| 2026-02-18 | $9.60 | $30.65 | 1,575,300 | — | — |
| 2026-02-17 | $9.84 | $31.42 | 1,265,800 | — | — |
| 2026-02-13 | $9.85 | $31.45 | 1,312,300 | — | — |
| 2026-02-12 | $9.79 | $31.26 | 1,213,200 | — | — |
| 2026-02-11 | $9.88 | $31.54 | 1,792,500 | — | — |
| 2026-02-10 | $9.96 | $31.80 | 2,288,900 | — | — |
| 2026-02-09 | $9.78 | $31.22 | 1,888,700 | — | — |
| 2026-02-06 | $9.61 | $30.68 | 1,499,500 | — | — |
| 2026-02-05 | $9.58 | $30.59 | 2,178,800 | — | — |
| 2026-02-04 | $9.47 | $30.23 | 1,675,600 | — | — |
| 2026-02-03 | $9.41 | $30.04 | 1,909,600 | — | — |
| 2026-02-02 | $9.33 | $29.79 | 1,797,100 | — | — |
| 2026-01-30 | $9.46 | $30.20 | 1,934,900 | — | — |
| 2026-01-29 | $9.52 | $30.39 | 1,558,200 | — | — |
| 2026-01-28 | $9.39 | $29.98 | 2,726,300 | — | — |
| 2026-01-27 | $9.45 | $30.17 | 1,643,500 | — | — |
| 2026-01-26 | $9.38 | $29.95 | 1,267,200 | — | — |
| 2026-01-23 | $9.40 | $30.01 | 1,438,600 | — | — |
| 2026-01-22 | $9.46 | $30.20 | 2,133,700 | — | — |
| 2026-01-21 | $9.57 | $30.55 | 1,791,300 | — | — |
| 2026-01-20 | $9.43 | $30.11 | 1,996,400 | — | — |
| 2026-01-16 | $9.47 | $30.23 | 2,327,000 | — | — |
| 2026-01-15 | $9.25 | $29.53 | 1,687,500 | — | — |
| 2026-01-14 | $9.16 | $29.24 | 2,711,400 | — | — |
| 2026-01-13 | $9.01 | $28.77 | 1,702,400 | — | — |
| 2026-01-12 | $9.04 | $28.86 | 2,286,700 | — | — |
| 2026-01-09 | $8.95 | $27.97 | 2,285,200 | — | — |
| 2026-01-08 | $8.89 | $27.78 | 2,492,500 | — | — |
| 2026-01-07 | $8.89 | $27.78 | 1,719,300 | — | — |
| 2026-01-06 | $8.79 | $27.47 | 2,450,900 | — | — |
| 2026-01-05 | $8.80 | $27.50 | 2,701,500 | — | — |
| 2026-01-02 | $8.82 | $27.56 | 2,558,800 | — | — |