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
- 2015-03-18 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 | — | — | — | $9.90 | 22,585 |
| 2026-09-03 | — | — | — | $10.03 | 50,869 |
| 2026-09-02 | — | — | — | $10.09 | 54,497 |
| 2026-09-01 | — | — | — | $10.25 | 51,934 |
| 2026-08-31 | — | — | — | $10.13 | 37,243 |
| 2026-08-28 | — | — | — | $10.17 | 30,817 |
| 2026-08-27 | $10.13 | $34.53 | 771,800 | $10.00 | 38,971 |
| 2026-08-26 | $10.02 | $34.16 | 693,300 | $10.08 | 31,998 |
| 2026-08-25 | $10.10 | $34.43 | 908,100 | $9.98 | 30,656 |
| 2026-08-24 | $10.00 | $34.09 | 557,400 | $9.85 | 26,276 |
| 2026-08-21 | $9.84 | $33.54 | 997,700 | $9.93 | 103,481 |
| 2026-08-20 | $9.92 | $33.82 | 1,177,800 | $9.92 | 112,486 |
| 2026-08-19 | $9.88 | $33.68 | 753,400 | $9.86 | 50,716 |
| 2026-08-18 | $9.80 | $33.41 | 616,700 | $9.78 | 32,923 |
| 2026-08-17 | $9.78 | $33.34 | 980,000 | $9.82 | 63,747 |
| 2026-08-14 | $9.85 | $33.58 | 829,100 | $9.88 | 42,616 |
| 2026-08-13 | $9.93 | $33.85 | 1,326,600 | $9.64 | 74,208 |
| 2026-08-12 | $9.58 | $32.66 | 703,300 | $9.69 | 75,300 |
| 2026-08-11 | $9.70 | $33.07 | 1,093,800 | $9.77 | 87,764 |
| 2026-08-10 | $9.75 | $33.24 | 1,515,500 | $9.68 | 98,317 |
| 2026-08-07 | $9.75 | $33.24 | 2,147,700 | $9.15 | 106,317 |
| 2026-08-06 | $9.09 | $30.99 | 1,035,100 | $8.84 | 74,931 |
| 2026-08-05 | $8.83 | $30.10 | 796,000 | $8.91 | 28,025 |
| 2026-08-04 | $8.95 | $30.51 | 1,207,100 | $8.82 | 94,899 |
| 2026-08-03 | $8.82 | $30.07 | 682,300 | $8.65 | 27,430 |
| 2026-07-31 | $8.61 | $29.35 | 828,200 | $8.73 | 50,520 |
| 2026-07-30 | $8.66 | $29.52 | 1,166,700 | $8.81 | 57,316 |
| 2026-07-29 | $8.86 | $30.20 | 1,114,900 | $8.86 | 90,971 |
| 2026-07-28 | $8.88 | $30.27 | 850,500 | $8.83 | 50,380 |
| 2026-07-27 | $8.70 | $29.66 | 570,500 | $8.73 | 37,891 |
| 2026-07-24 | $8.66 | $29.52 | 839,900 | $8.64 | 42,528 |
| 2026-07-23 | $8.61 | $29.35 | 556,300 | $8.65 | 26,031 |
| 2026-07-22 | $8.66 | $29.52 | 503,300 | $8.82 | 63,324 |
| 2026-07-21 | $8.81 | $30.03 | 402,300 | $8.77 | 26,515 |
| 2026-07-20 | $8.69 | $29.62 | 552,100 | $8.84 | 36,036 |
| 2026-07-17 | $8.83 | $30.10 | 445,800 | — | — |
| 2026-07-16 | $9.06 | $30.89 | 645,900 | — | — |
| 2026-07-15 | $8.94 | $30.48 | 787,500 | — | — |
| 2026-07-14 | $8.90 | $30.34 | 498,000 | — | — |
| 2026-07-13 | $8.81 | $30.03 | 642,600 | — | — |
| 2026-07-10 | $8.82 | $30.07 | 1,088,500 | — | — |
| 2026-07-09 | $8.55 | $29.15 | 3,238,300 | — | — |
| 2026-07-08 | $8.93 | $30.44 | 1,224,300 | — | — |
| 2026-07-07 | $9.00 | $30.68 | 1,357,600 | — | — |
| 2026-07-06 | $9.18 | $31.29 | 1,151,600 | — | — |
| 2026-07-02 | $9.58 | $32.66 | 734,100 | — | — |
| 2026-07-01 | $9.69 | $33.03 | 1,169,300 | — | — |
| 2026-06-30 | $9.48 | $32.32 | 861,400 | — | — |
| 2026-06-29 | $9.71 | $32.01 | 1,355,100 | — | — |
| 2026-06-26 | $9.47 | $31.22 | 738,600 | — | — |
| 2026-06-25 | $9.27 | $30.56 | 768,600 | — | — |
| 2026-06-24 | $9.36 | $30.86 | 1,231,100 | — | — |
| 2026-06-23 | $9.43 | $31.09 | 1,185,400 | — | — |
| 2026-06-22 | $9.33 | $30.76 | 852,700 | — | — |
| 2026-06-18 | $9.31 | $30.69 | 1,186,500 | — | — |
| 2026-06-17 | $9.19 | $30.30 | 591,500 | — | — |
| 2026-06-16 | $9.31 | $30.69 | 668,000 | — | — |
| 2026-06-15 | $9.27 | $30.56 | 872,200 | — | — |
| 2026-06-12 | $9.24 | $30.46 | 879,900 | — | — |
| 2026-06-11 | $9.08 | $29.93 | 1,113,000 | — | — |
| 2026-06-10 | $9.10 | $30.00 | 674,200 | — | — |
| 2026-06-09 | $9.00 | $29.67 | 986,600 | — | — |
| 2026-06-08 | $8.94 | $29.47 | 874,100 | — | — |
| 2026-06-05 | $8.86 | $29.21 | 766,200 | — | — |
| 2026-06-04 | $9.11 | $30.03 | 914,200 | — | — |
| 2026-06-03 | $8.90 | $29.34 | 1,683,100 | — | — |
| 2026-06-02 | $9.14 | $30.13 | 766,100 | — | — |
| 2026-06-01 | $9.18 | $30.26 | 848,200 | — | — |
| 2026-05-29 | $8.96 | $29.54 | 835,000 | — | — |
| 2026-05-28 | $8.90 | $29.34 | 729,800 | — | — |
| 2026-05-27 | $8.93 | $29.44 | 713,400 | — | — |
| 2026-05-26 | $8.87 | $29.24 | 1,024,900 | — | — |
| 2026-05-22 | $8.86 | $29.21 | 1,005,000 | — | — |
| 2026-05-21 | $8.92 | $29.41 | 716,200 | — | — |
| 2026-05-20 | $8.91 | $29.37 | 1,021,000 | — | — |
| 2026-05-19 | $8.75 | $28.85 | 1,134,000 | — | — |
| 2026-05-18 | $8.75 | $28.85 | 1,466,700 | — | — |
| 2026-05-15 | $8.93 | $29.44 | 1,165,400 | — | — |
| 2026-05-14 | $8.92 | $29.41 | 1,525,400 | — | — |
| 2026-05-13 | $8.92 | $29.41 | 2,300,700 | — | — |
| 2026-05-12 | $9.00 | $29.67 | 1,403,400 | — | — |
| 2026-05-11 | $8.95 | $29.51 | 2,694,400 | — | — |
| 2026-05-08 | $9.28 | $30.59 | 2,838,400 | — | — |
| 2026-05-07 | $9.94 | $32.77 | 1,310,000 | — | — |
| 2026-05-06 | $10.15 | $33.46 | 1,189,400 | — | — |
| 2026-05-05 | $10.12 | $33.36 | 1,146,900 | — | — |
| 2026-05-04 | $10.04 | $33.10 | 1,561,400 | — | — |
| 2026-05-01 | $10.09 | $33.26 | 2,334,800 | — | — |
| 2026-04-30 | $9.83 | $32.41 | 1,209,400 | — | — |
| 2026-04-29 | $9.71 | $32.01 | 868,300 | — | — |
| 2026-04-28 | $9.77 | $32.21 | 1,524,000 | — | — |
| 2026-04-27 | $9.67 | $31.88 | 1,603,500 | — | — |
| 2026-04-24 | $9.51 | $31.35 | 786,500 | — | — |
| 2026-04-23 | $9.48 | $31.25 | 1,095,200 | — | — |
| 2026-04-22 | $9.62 | $31.71 | 733,600 | — | — |
| 2026-04-21 | $9.69 | $31.94 | 1,226,600 | — | — |
| 2026-04-20 | $9.77 | $32.21 | 1,739,500 | — | — |
| 2026-04-17 | $9.79 | $32.27 | 1,415,900 | — | — |
| 2026-04-16 | $9.55 | $31.48 | 1,267,100 | — | — |
| 2026-04-15 | $9.67 | $31.88 | 1,302,700 | — | — |
| 2026-04-14 | $9.46 | $31.19 | 1,518,800 | — | — |
| 2026-04-13 | $9.08 | $29.93 | 1,521,300 | — | — |
| 2026-04-10 | $8.97 | $29.57 | 1,101,700 | — | — |
| 2026-04-09 | $9.04 | $29.80 | 1,417,700 | — | — |
| 2026-04-08 | $9.13 | $30.10 | 1,115,700 | — | — |
| 2026-04-07 | $9.18 | $30.26 | 1,648,000 | — | — |
| 2026-04-06 | $9.25 | $30.49 | 1,236,200 | — | — |
| 2026-04-02 | $9.03 | $29.77 | 1,908,000 | — | — |
| 2026-04-01 | $8.76 | $28.88 | 1,605,400 | — | — |
| 2026-03-31 | $8.88 | $29.27 | 1,587,700 | — | — |
| 2026-03-30 | $9.04 | $28.75 | 1,389,300 | — | — |
| 2026-03-27 | $8.99 | $28.59 | 1,181,400 | — | — |
| 2026-03-26 | $9.10 | $28.94 | 853,000 | — | — |
| 2026-03-25 | $9.22 | $29.32 | 670,600 | — | — |
| 2026-03-24 | $9.15 | $29.10 | 1,328,400 | — | — |
| 2026-03-23 | $9.24 | $29.38 | 1,496,300 | — | — |
| 2026-03-20 | $9.04 | $28.75 | 2,418,600 | — | — |
| 2026-03-19 | $9.28 | $29.51 | 1,103,800 | — | — |
| 2026-03-18 | $9.30 | $29.57 | 1,232,300 | — | — |
| 2026-03-17 | $9.29 | $29.54 | 1,699,500 | — | — |
| 2026-03-16 | $9.06 | $28.81 | 1,566,400 | — | — |
| 2026-03-13 | $9.12 | $29.00 | 1,445,000 | — | — |
| 2026-03-12 | $9.06 | $28.81 | 1,976,200 | — | — |
| 2026-03-11 | $9.17 | $29.16 | 1,459,000 | — | — |
| 2026-03-10 | $9.16 | $29.13 | 1,237,500 | — | — |
| 2026-03-09 | $9.15 | $29.10 | 2,097,000 | — | — |
| 2026-03-06 | $9.35 | $29.64 | 1,970,900 | — | — |
| 2026-03-05 | $9.30 | $29.48 | 1,427,600 | — | — |
| 2026-03-04 | $9.33 | $29.57 | 1,339,000 | — | — |
| 2026-03-03 | $9.17 | $29.07 | 1,512,600 | — | — |
| 2026-03-02 | $9.16 | $29.04 | 2,275,700 | — | — |
| 2026-02-27 | $9.06 | $28.72 | 2,710,900 | — | — |
| 2026-02-26 | $9.17 | $29.07 | 2,020,100 | — | — |
| 2026-02-25 | $9.26 | $29.35 | 970,700 | — | — |
| 2026-02-24 | $9.15 | $29.00 | 999,900 | — | — |
| 2026-02-23 | $9.07 | $28.75 | 1,729,400 | — | — |
| 2026-02-20 | $9.08 | $28.78 | 1,455,400 | — | — |
| 2026-02-19 | $9.16 | $29.04 | 1,981,900 | — | — |
| 2026-02-18 | $9.29 | $29.45 | 1,039,700 | — | — |
| 2026-02-17 | $9.24 | $29.29 | 1,502,300 | — | — |
| 2026-02-13 | $9.23 | $29.26 | 1,956,400 | — | — |
| 2026-02-12 | $9.41 | $29.83 | 1,069,500 | — | — |
| 2026-02-11 | $9.47 | $30.02 | 871,800 | — | — |
| 2026-02-10 | $9.50 | $30.11 | 1,768,000 | — | — |
| 2026-02-09 | $9.34 | $29.61 | 1,617,400 | — | — |
| 2026-02-06 | $9.20 | $29.16 | 1,495,600 | — | — |
| 2026-02-05 | $9.25 | $29.32 | 2,318,700 | — | — |
| 2026-02-04 | $9.38 | $29.73 | 1,939,900 | — | — |
| 2026-02-03 | $9.20 | $29.16 | 2,150,500 | — | — |
| 2026-02-02 | $9.26 | $29.35 | 2,120,000 | — | — |
| 2026-01-30 | $9.42 | $29.86 | 1,305,600 | — | — |
| 2026-01-29 | $9.40 | $29.80 | 925,800 | — | — |
| 2026-01-28 | $9.34 | $29.61 | 1,036,900 | — | — |
| 2026-01-27 | $9.39 | $29.76 | 1,270,200 | — | — |
| 2026-01-26 | $9.45 | $29.95 | 2,648,200 | — | — |
| 2026-01-23 | $9.41 | $29.83 | 1,078,900 | — | — |
| 2026-01-22 | $9.40 | $29.80 | 1,346,200 | — | — |
| 2026-01-21 | $9.42 | $29.86 | 1,217,300 | — | — |
| 2026-01-20 | $9.32 | $29.54 | 2,103,200 | — | — |
| 2026-01-16 | $9.30 | $29.48 | 965,000 | — | — |
| 2026-01-15 | $9.43 | $29.89 | 1,484,600 | — | — |
| 2026-01-14 | $9.27 | $29.38 | 929,000 | — | — |
| 2026-01-13 | $9.05 | $28.69 | 1,232,500 | — | — |
| 2026-01-12 | $9.14 | $28.97 | 1,105,800 | — | — |
| 2026-01-09 | $9.16 | $29.04 | 1,322,400 | — | — |
| 2026-01-08 | $9.20 | $29.16 | 1,496,000 | — | — |
| 2026-01-07 | $8.96 | $28.40 | 2,217,500 | — | — |
| 2026-01-06 | $9.18 | $29.10 | 1,824,000 | — | — |
| 2026-01-05 | $9.31 | $29.51 | 1,385,400 | — | — |
| 2026-01-02 | $9.28 | $29.42 | 1,518,300 | — | — |