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
- 2017-03-16 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 | — | — | — | $8.10 | 31,241 |
| 2026-09-03 | — | — | — | $8.27 | 47,182 |
| 2026-09-02 | — | — | — | $8.16 | 30,894 |
| 2026-09-01 | — | — | — | $8.18 | 49,165 |
| 2026-08-31 | — | — | — | $8.18 | 41,682 |
| 2026-08-28 | — | — | — | $8.17 | 44,810 |
| 2026-08-27 | $8.10 | $8.10 | 806,700 | $8.11 | 46,697 |
| 2026-08-26 | $8.12 | $8.12 | 615,600 | $8.28 | 32,852 |
| 2026-08-25 | $8.22 | $8.22 | 1,292,800 | $8.23 | 76,015 |
| 2026-08-24 | $8.28 | $8.28 | 1,828,700 | $8.43 | 120,445 |
| 2026-08-21 | $8.74 | $8.74 | 423,100 | $8.60 | 30,903 |
| 2026-08-20 | $8.55 | $8.55 | 787,800 | $8.70 | 44,959 |
| 2026-08-19 | $8.77 | $8.77 | 865,300 | $8.66 | 61,126 |
| 2026-08-18 | $8.51 | $8.51 | 621,800 | $8.54 | 34,705 |
| 2026-08-17 | $8.46 | $8.46 | 727,900 | $8.63 | 52,697 |
| 2026-08-14 | $8.74 | $8.74 | 437,100 | $8.75 | 40,979 |
| 2026-08-13 | $8.70 | $8.70 | 566,600 | $8.77 | 34,303 |
| 2026-08-12 | $8.64 | $8.64 | 541,500 | $8.76 | 21,022 |
| 2026-08-11 | $8.77 | $8.77 | 535,100 | $8.73 | 31,010 |
| 2026-08-10 | $8.69 | $8.69 | 626,000 | $8.76 | 30,868 |
| 2026-08-07 | $8.77 | $8.77 | 904,600 | $8.57 | 67,843 |
| 2026-08-06 | $8.57 | $8.57 | 1,513,500 | $8.90 | 77,960 |
| 2026-08-05 | $8.82 | $8.82 | 1,155,800 | $8.94 | 79,354 |
| 2026-08-04 | $8.81 | $8.81 | 1,312,200 | $8.81 | 158,859 |
| 2026-08-03 | $8.76 | $8.76 | 880,900 | $9.10 | 83,557 |
| 2026-07-31 | $8.93 | $8.93 | 948,900 | $9.27 | 58,601 |
| 2026-07-30 | $9.26 | $9.26 | 1,669,500 | $9.25 | 85,350 |
| 2026-07-29 | $9.25 | $9.25 | 518,200 | $9.12 | 58,698 |
| 2026-07-28 | $9.25 | $9.25 | 576,700 | $9.30 | 53,930 |
| 2026-07-27 | $9.12 | $9.12 | 697,100 | $9.02 | 78,196 |
| 2026-07-24 | $8.89 | $8.89 | 1,212,700 | $9.07 | 109,335 |
| 2026-07-23 | $9.17 | $9.17 | 747,800 | $9.52 | 77,440 |
| 2026-07-22 | $9.75 | $9.75 | 467,400 | $9.81 | 40,446 |
| 2026-07-21 | $9.74 | $9.74 | 827,000 | $9.70 | 106,921 |
| 2026-07-20 | $9.73 | $9.73 | 659,200 | $9.83 | 104,659 |
| 2026-07-17 | $9.81 | $9.81 | 505,400 | — | — |
| 2026-07-16 | $9.93 | $9.93 | 691,100 | — | — |
| 2026-07-15 | $9.66 | $9.66 | 414,600 | — | — |
| 2026-07-14 | $9.45 | $9.45 | 332,300 | — | — |
| 2026-07-13 | $9.56 | $9.56 | 867,400 | — | — |
| 2026-07-10 | $9.66 | $9.66 | 388,000 | — | — |
| 2026-07-09 | $9.56 | $9.56 | 408,200 | — | — |
| 2026-07-08 | $9.43 | $9.43 | 441,500 | — | — |
| 2026-07-07 | $9.65 | $9.65 | 523,100 | — | — |
| 2026-07-06 | $9.72 | $9.72 | 444,100 | — | — |
| 2026-07-02 | $9.59 | $9.59 | 461,600 | — | — |
| 2026-07-01 | $9.55 | $9.55 | 402,500 | — | — |
| 2026-06-30 | $9.51 | $9.51 | 517,300 | — | — |
| 2026-06-29 | $9.45 | $9.45 | 434,000 | — | — |
| 2026-06-26 | $9.67 | $9.67 | 558,400 | — | — |
| 2026-06-25 | $9.28 | $9.28 | 581,400 | — | — |
| 2026-06-24 | $9.47 | $9.47 | 479,100 | — | — |
| 2026-06-23 | $9.38 | $9.38 | 571,500 | — | — |
| 2026-06-22 | $9.23 | $9.23 | 633,900 | — | — |
| 2026-06-18 | $9.79 | $9.79 | 425,900 | — | — |
| 2026-06-17 | $9.55 | $9.55 | 1,195,100 | — | — |
| 2026-06-16 | $9.95 | $9.95 | 659,400 | — | — |
| 2026-06-15 | $10.09 | $10.09 | 311,700 | — | — |
| 2026-06-12 | $10.09 | $10.09 | 327,000 | — | — |
| 2026-06-11 | $10.18 | $10.18 | 543,100 | — | — |
| 2026-06-10 | $9.82 | $9.82 | 505,000 | — | — |
| 2026-06-09 | $9.81 | $9.81 | 604,100 | — | — |
| 2026-06-08 | $9.91 | $9.91 | 399,600 | — | — |
| 2026-06-05 | $9.78 | $9.78 | 727,300 | — | — |
| 2026-06-04 | $9.85 | $9.85 | 959,500 | — | — |
| 2026-06-03 | $9.86 | $9.86 | 1,665,700 | — | — |
| 2026-06-02 | $9.89 | $9.89 | 572,400 | — | — |
| 2026-06-01 | $10.05 | $10.05 | 582,700 | — | — |
| 2026-05-29 | $10.16 | $10.16 | 924,000 | — | — |
| 2026-05-28 | $9.98 | $9.98 | 527,600 | — | — |
| 2026-05-27 | $10.17 | $10.17 | 2,035,100 | — | — |
| 2026-05-26 | $9.66 | $9.66 | 924,900 | — | — |
| 2026-05-22 | $9.81 | $9.81 | 292,700 | — | — |
| 2026-05-21 | $9.81 | $9.81 | 471,400 | — | — |
| 2026-05-20 | $9.61 | $9.61 | 607,200 | — | — |
| 2026-05-19 | $9.32 | $9.32 | 506,700 | — | — |
| 2026-05-18 | $9.50 | $9.50 | 640,400 | — | — |
| 2026-05-15 | $9.57 | $9.57 | 1,198,500 | — | — |
| 2026-05-14 | $9.89 | $9.89 | 1,627,900 | — | — |
| 2026-05-13 | $10.68 | $10.68 | 660,500 | — | — |
| 2026-05-12 | $10.95 | $10.95 | 420,200 | — | — |
| 2026-05-11 | $11.11 | $11.11 | 486,400 | — | — |
| 2026-05-08 | $11.92 | $11.92 | 303,400 | — | — |
| 2026-05-07 | $11.91 | $11.91 | 325,300 | — | — |
| 2026-05-06 | $12.01 | $12.01 | 589,000 | — | — |
| 2026-05-05 | $11.46 | $11.46 | 272,900 | — | — |
| 2026-05-04 | $11.16 | $11.16 | 304,900 | — | — |
| 2026-05-01 | $11.30 | $11.30 | 417,700 | — | — |
| 2026-04-30 | $11.38 | $11.38 | 424,100 | — | — |
| 2026-04-29 | $11.14 | $11.14 | 265,500 | — | — |
| 2026-04-28 | $11.40 | $11.40 | 316,000 | — | — |
| 2026-04-27 | $11.71 | $11.71 | 270,500 | — | — |
| 2026-04-24 | $11.70 | $11.70 | 341,600 | — | — |
| 2026-04-23 | $11.76 | $11.76 | 391,900 | — | — |
| 2026-04-22 | $12.00 | $12.00 | 619,300 | — | — |
| 2026-04-21 | $12.11 | $12.11 | 415,700 | — | — |
| 2026-04-20 | $12.17 | $12.17 | 527,700 | — | — |
| 2026-04-17 | $11.93 | $11.93 | 545,300 | — | — |
| 2026-04-16 | $11.52 | $11.52 | 276,700 | — | — |
| 2026-04-15 | $11.49 | $11.49 | 338,900 | — | — |
| 2026-04-14 | $11.47 | $11.47 | 245,200 | — | — |
| 2026-04-13 | $11.27 | $11.27 | 393,600 | — | — |
| 2026-04-10 | $11.17 | $11.17 | 263,400 | — | — |
| 2026-04-09 | $11.24 | $11.24 | 255,900 | — | — |
| 2026-04-08 | $10.93 | $10.93 | 511,900 | — | — |
| 2026-04-07 | $10.52 | $10.52 | 212,800 | — | — |
| 2026-04-06 | $10.78 | $10.78 | 410,500 | — | — |
| 2026-04-02 | $10.55 | $10.55 | 955,500 | — | — |
| 2026-04-01 | $10.98 | $10.98 | 587,500 | — | — |
| 2026-03-31 | $10.97 | $10.97 | 338,000 | — | — |
| 2026-03-30 | $10.41 | $10.41 | 388,400 | — | — |
| 2026-03-27 | $10.56 | $10.56 | 346,100 | — | — |
| 2026-03-26 | $10.74 | $10.74 | 286,700 | — | — |
| 2026-03-25 | $10.97 | $10.97 | 368,700 | — | — |
| 2026-03-24 | $10.92 | $10.92 | 299,500 | — | — |
| 2026-03-23 | $10.91 | $10.91 | 433,200 | — | — |
| 2026-03-20 | $10.78 | $10.78 | 385,800 | — | — |
| 2026-03-19 | $10.81 | $10.81 | 433,000 | — | — |
| 2026-03-18 | $10.93 | $10.93 | 507,000 | — | — |
| 2026-03-17 | $10.91 | $10.91 | 523,600 | — | — |
| 2026-03-16 | $10.80 | $10.80 | 292,600 | — | — |
| 2026-03-13 | $10.76 | $10.76 | 306,200 | — | — |
| 2026-03-12 | $10.80 | $10.80 | 284,600 | — | — |
| 2026-03-11 | $10.97 | $10.97 | 290,100 | — | — |
| 2026-03-10 | $11.14 | $11.14 | 296,500 | — | — |
| 2026-03-09 | $11.15 | $11.15 | 384,800 | — | — |
| 2026-03-06 | $11.19 | $11.19 | 315,400 | — | — |
| 2026-03-05 | $11.57 | $11.57 | 364,900 | — | — |
| 2026-03-04 | $11.80 | $11.80 | 407,000 | — | — |
| 2026-03-03 | $11.72 | $11.72 | 746,500 | — | — |
| 2026-03-02 | $11.96 | $11.96 | 662,200 | — | — |
| 2026-02-27 | $12.31 | $12.31 | 443,800 | — | — |
| 2026-02-26 | $12.49 | $12.49 | 644,500 | — | — |
| 2026-02-25 | $12.19 | $12.19 | 468,300 | — | — |
| 2026-02-24 | $12.42 | $12.42 | 660,100 | — | — |
| 2026-02-23 | $12.10 | $12.10 | 593,400 | — | — |
| 2026-02-20 | $12.45 | $12.45 | 338,300 | — | — |
| 2026-02-19 | $12.34 | $12.34 | 362,000 | — | — |
| 2026-02-18 | $12.20 | $12.20 | 698,900 | — | — |
| 2026-02-17 | $11.93 | $11.93 | 772,800 | — | — |
| 2026-02-13 | $12.23 | $12.23 | 705,700 | — | — |
| 2026-02-12 | $11.97 | $11.97 | 603,400 | — | — |
| 2026-02-11 | $11.84 | $11.84 | 730,300 | — | — |
| 2026-02-10 | $11.96 | $11.96 | 928,200 | — | — |
| 2026-02-09 | $11.90 | $11.90 | 1,320,100 | — | — |
| 2026-02-06 | $11.24 | $11.24 | 2,172,300 | — | — |
| 2026-02-05 | $10.65 | $10.65 | 5,074,300 | — | — |
| 2026-02-04 | $13.22 | $13.22 | 1,321,000 | — | — |
| 2026-02-03 | $12.68 | $12.68 | 632,700 | — | — |
| 2026-02-02 | $12.63 | $12.63 | 871,100 | — | — |
| 2026-01-30 | $12.16 | $12.16 | 744,600 | — | — |
| 2026-01-29 | $12.36 | $12.36 | 564,600 | — | — |
| 2026-01-28 | $12.26 | $12.26 | 619,700 | — | — |
| 2026-01-27 | $12.51 | $12.51 | 518,200 | — | — |
| 2026-01-26 | $12.57 | $12.57 | 434,900 | — | — |
| 2026-01-23 | $12.84 | $12.84 | 364,900 | — | — |
| 2026-01-22 | $12.85 | $12.85 | 685,700 | — | — |
| 2026-01-21 | $12.60 | $12.60 | 929,800 | — | — |
| 2026-01-20 | $12.17 | $12.17 | 921,700 | — | — |
| 2026-01-16 | $12.87 | $12.87 | 772,100 | — | — |
| 2026-01-15 | $13.34 | $13.34 | 890,100 | — | — |
| 2026-01-14 | $13.31 | $13.31 | 724,100 | — | — |
| 2026-01-13 | $13.49 | $13.49 | 632,000 | — | — |
| 2026-01-12 | $13.34 | $13.34 | 731,300 | — | — |
| 2026-01-09 | $13.19 | $13.19 | 678,000 | — | — |
| 2026-01-08 | $13.60 | $13.60 | 1,153,200 | — | — |
| 2026-01-07 | $13.00 | $13.00 | 1,193,100 | — | — |
| 2026-01-06 | $14.28 | $14.28 | 955,900 | — | — |
| 2026-01-05 | $13.91 | $13.91 | 793,600 | — | — |
| 2026-01-02 | $13.52 | $13.52 | 614,300 | — | — |