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
- 2018-12-12 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 | — | — | — | $9.42 | 32,285 |
| 2026-09-03 | — | — | — | $9.60 | 35,862 |
| 2026-09-02 | — | — | — | $9.68 | 21,880 |
| 2026-09-01 | — | — | — | $9.43 | 25,504 |
| 2026-08-31 | — | — | — | $9.30 | 45,670 |
| 2026-08-28 | — | — | — | $9.68 | 52,543 |
| 2026-08-27 | $9.36 | $9.36 | 742,200 | $9.48 | 39,301 |
| 2026-08-26 | $9.43 | $9.43 | 778,000 | $9.18 | 64,835 |
| 2026-08-25 | $9.24 | $9.24 | 1,062,400 | $9.50 | 90,715 |
| 2026-08-24 | $8.69 | $8.69 | 338,100 | $8.82 | 18,669 |
| 2026-08-21 | $8.93 | $8.93 | 611,200 | $8.70 | 28,978 |
| 2026-08-20 | $8.55 | $8.55 | 474,800 | $9.13 | 26,418 |
| 2026-08-19 | $9.25 | $9.25 | 593,300 | $9.17 | 74,955 |
| 2026-08-18 | $9.09 | $9.09 | 995,000 | $8.96 | 113,584 |
| 2026-08-17 | $9.25 | $9.25 | 1,067,800 | $9.41 | 51,689 |
| 2026-08-14 | $9.44 | $9.44 | 362,700 | $9.55 | 37,530 |
| 2026-08-13 | $9.59 | $9.59 | 284,200 | $9.91 | 29,774 |
| 2026-08-12 | $9.71 | $9.71 | 188,400 | $9.85 | 10,892 |
| 2026-08-11 | $9.75 | $9.75 | 264,400 | $9.76 | 17,914 |
| 2026-08-10 | $9.72 | $9.72 | 240,600 | $9.67 | 36,983 |
| 2026-08-07 | $9.65 | $9.65 | 309,300 | $9.75 | 8,148 |
| 2026-08-06 | $9.42 | $9.42 | 321,000 | $9.72 | 30,880 |
| 2026-08-05 | $9.77 | $9.77 | 676,500 | $9.45 | 59,858 |
| 2026-08-04 | $9.38 | $9.38 | 442,300 | $9.18 | 15,020 |
| 2026-08-03 | $9.02 | $9.02 | 257,500 | $8.59 | 21,605 |
| 2026-07-31 | $8.66 | $8.66 | 213,100 | $9.27 | 12,730 |
| 2026-07-30 | $9.20 | $9.20 | 1,607,900 | $9.08 | 51,237 |
| 2026-07-29 | $8.99 | $8.99 | 433,900 | $8.68 | 39,318 |
| 2026-07-28 | $8.74 | $8.74 | 535,000 | $8.57 | 47,494 |
| 2026-07-27 | $8.63 | $8.63 | 453,200 | $9.51 | 29,336 |
| 2026-07-24 | $9.08 | $9.08 | 290,500 | $9.03 | 9,722 |
| 2026-07-23 | $9.29 | $9.29 | 352,500 | $9.08 | 27,253 |
| 2026-07-22 | $9.17 | $9.17 | 249,700 | $9.27 | 16,477 |
| 2026-07-21 | $9.41 | $9.41 | 157,500 | $9.34 | 13,550 |
| 2026-07-20 | $9.23 | $9.23 | 173,300 | $9.62 | 13,903 |
| 2026-07-17 | $9.59 | $9.59 | 401,100 | — | — |
| 2026-07-16 | $9.40 | $9.40 | 343,300 | — | — |
| 2026-07-15 | $9.47 | $9.47 | 477,300 | — | — |
| 2026-07-14 | $9.35 | $9.35 | 194,600 | — | — |
| 2026-07-13 | $9.23 | $9.23 | 178,900 | — | — |
| 2026-07-10 | $9.68 | $9.68 | 264,100 | — | — |
| 2026-07-09 | $9.96 | $9.96 | 280,600 | — | — |
| 2026-07-08 | $9.98 | $9.98 | 448,800 | — | — |
| 2026-07-07 | $10.26 | $10.26 | 401,300 | — | — |
| 2026-07-06 | $9.99 | $9.99 | 837,200 | — | — |
| 2026-07-02 | $9.95 | $9.95 | 440,400 | — | — |
| 2026-07-01 | $9.85 | $9.85 | 270,400 | — | — |
| 2026-06-30 | $10.13 | $10.13 | 753,500 | — | — |
| 2026-06-29 | $9.56 | $9.56 | 331,300 | — | — |
| 2026-06-26 | $9.52 | $9.52 | 228,300 | — | — |
| 2026-06-25 | $9.53 | $9.53 | 289,800 | — | — |
| 2026-06-24 | $10.02 | $10.02 | 675,900 | — | — |
| 2026-06-23 | $9.91 | $9.91 | 347,300 | — | — |
| 2026-06-22 | $9.78 | $9.78 | 553,600 | — | — |
| 2026-06-18 | $9.78 | $9.78 | 438,400 | — | — |
| 2026-06-17 | $9.52 | $9.52 | 293,000 | — | — |
| 2026-06-16 | $9.09 | $9.09 | 208,600 | — | — |
| 2026-06-15 | $9.43 | $9.43 | 163,400 | — | — |
| 2026-06-12 | $9.38 | $9.38 | 376,700 | — | — |
| 2026-06-11 | $9.06 | $9.06 | 236,600 | — | — |
| 2026-06-10 | $8.87 | $8.87 | 360,800 | — | — |
| 2026-06-09 | $9.16 | $9.16 | 596,100 | — | — |
| 2026-06-08 | $9.22 | $9.22 | 339,700 | — | — |
| 2026-06-05 | $9.79 | $9.79 | 1,129,300 | — | — |
| 2026-06-04 | $10.18 | $10.18 | 456,100 | — | — |
| 2026-06-03 | $10.21 | $10.21 | 547,200 | — | — |
| 2026-06-02 | $10.04 | $10.04 | 2,123,300 | — | — |
| 2026-06-01 | $11.14 | $11.14 | 636,500 | — | — |
| 2026-05-29 | $11.51 | $11.51 | 430,300 | — | — |
| 2026-05-28 | $11.45 | $11.45 | 142,300 | — | — |
| 2026-05-27 | $11.39 | $11.39 | 504,500 | — | — |
| 2026-05-26 | $11.19 | $11.19 | 670,000 | — | — |
| 2026-05-22 | $11.62 | $11.62 | 461,700 | — | — |
| 2026-05-21 | $11.06 | $11.06 | 408,300 | — | — |
| 2026-05-20 | $11.22 | $11.22 | 644,600 | — | — |
| 2026-05-19 | $10.70 | $10.70 | 668,600 | — | — |
| 2026-05-18 | $10.62 | $10.62 | 680,300 | — | — |
| 2026-05-15 | $10.87 | $10.87 | 358,300 | — | — |
| 2026-05-14 | $11.17 | $11.17 | 308,900 | — | — |
| 2026-05-13 | $10.79 | $10.79 | 1,524,100 | — | — |
| 2026-05-12 | $11.39 | $11.39 | 483,100 | — | — |
| 2026-05-11 | $11.54 | $11.54 | 519,100 | — | — |
| 2026-05-08 | $11.37 | $11.37 | 376,100 | — | — |
| 2026-05-07 | $11.14 | $11.14 | 735,700 | — | — |
| 2026-05-06 | $11.51 | $11.51 | 747,900 | — | — |
| 2026-05-05 | $10.95 | $10.95 | 640,200 | — | — |
| 2026-05-04 | $11.14 | $11.14 | 536,600 | — | — |
| 2026-05-01 | $10.79 | $10.79 | 210,500 | — | — |
| 2026-04-30 | $10.99 | $10.99 | 702,000 | — | — |
| 2026-04-29 | $11.20 | $11.20 | 278,500 | — | — |
| 2026-04-28 | $11.59 | $11.59 | 209,900 | — | — |
| 2026-04-27 | $11.35 | $11.35 | 358,300 | — | — |
| 2026-04-24 | $11.35 | $11.35 | 246,700 | — | — |
| 2026-04-23 | $11.15 | $11.15 | 364,900 | — | — |
| 2026-04-22 | $11.26 | $11.26 | 180,600 | — | — |
| 2026-04-21 | $11.18 | $11.18 | 282,100 | — | — |
| 2026-04-20 | $11.25 | $11.25 | 289,000 | — | — |
| 2026-04-17 | $11.17 | $11.17 | 358,300 | — | — |
| 2026-04-16 | $10.87 | $10.87 | 160,800 | — | — |
| 2026-04-15 | $11.00 | $11.00 | 322,200 | — | — |
| 2026-04-14 | $10.95 | $10.95 | 247,500 | — | — |
| 2026-04-13 | $10.87 | $10.87 | 311,800 | — | — |
| 2026-04-10 | $10.43 | $10.43 | 203,600 | — | — |
| 2026-04-09 | $10.66 | $10.66 | 356,700 | — | — |
| 2026-04-08 | $10.53 | $10.53 | 406,700 | — | — |
| 2026-04-07 | $10.25 | $10.25 | 294,300 | — | — |
| 2026-04-06 | $10.31 | $10.31 | 368,500 | — | — |
| 2026-04-02 | $10.35 | $10.35 | 440,100 | — | — |
| 2026-04-01 | $10.01 | $10.01 | 303,300 | — | — |
| 2026-03-31 | $9.84 | $9.84 | 190,100 | — | — |
| 2026-03-30 | $9.30 | $9.30 | 186,900 | — | — |
| 2026-03-27 | $9.37 | $9.37 | 313,100 | — | — |
| 2026-03-26 | $9.77 | $9.77 | 335,600 | — | — |
| 2026-03-25 | $9.74 | $9.74 | 807,700 | — | — |
| 2026-03-24 | $9.20 | $9.20 | 981,300 | — | — |
| 2026-03-23 | $9.51 | $9.51 | 438,300 | — | — |
| 2026-03-20 | $9.43 | $9.43 | 224,400 | — | — |
| 2026-03-19 | $9.71 | $9.71 | 584,200 | — | — |
| 2026-03-18 | $9.68 | $9.68 | 275,300 | — | — |
| 2026-03-17 | $9.83 | $9.83 | 170,500 | — | — |
| 2026-03-16 | $9.81 | $9.81 | 813,100 | — | — |
| 2026-03-13 | $9.24 | $9.24 | 259,400 | — | — |
| 2026-03-12 | $9.41 | $9.41 | 384,900 | — | — |
| 2026-03-11 | $10.03 | $10.03 | 4,275,600 | — | — |
| 2026-03-10 | $10.50 | $10.50 | 918,200 | — | — |
| 2026-03-09 | $10.00 | $10.00 | 493,700 | — | — |
| 2026-03-06 | $9.86 | $9.86 | 223,900 | — | — |
| 2026-03-05 | $10.15 | $10.15 | 237,300 | — | — |
| 2026-03-04 | $10.18 | $10.18 | 414,900 | — | — |
| 2026-03-03 | $9.84 | $9.84 | 332,100 | — | — |
| 2026-03-02 | $9.99 | $9.99 | 539,100 | — | — |
| 2026-02-27 | $10.34 | $10.34 | 390,200 | — | — |
| 2026-02-26 | $10.13 | $10.13 | 396,200 | — | — |
| 2026-02-25 | $10.29 | $10.29 | 266,100 | — | — |
| 2026-02-24 | $10.23 | $10.23 | 506,100 | — | — |
| 2026-02-23 | $9.90 | $9.90 | 276,800 | — | — |
| 2026-02-20 | $10.06 | $10.06 | 395,700 | — | — |
| 2026-02-19 | $10.30 | $10.30 | 332,000 | — | — |
| 2026-02-18 | $9.95 | $9.95 | 511,300 | — | — |
| 2026-02-17 | $9.93 | $9.93 | 279,800 | — | — |
| 2026-02-13 | $9.84 | $9.84 | 182,700 | — | — |
| 2026-02-12 | $9.90 | $9.90 | 222,900 | — | — |
| 2026-02-11 | $10.25 | $10.25 | 337,300 | — | — |
| 2026-02-10 | $9.93 | $9.93 | 904,000 | — | — |
| 2026-02-09 | $10.30 | $10.30 | 561,000 | — | — |
| 2026-02-06 | $9.63 | $9.63 | 485,100 | — | — |
| 2026-02-05 | $8.57 | $8.57 | 426,300 | — | — |
| 2026-02-04 | $9.34 | $9.34 | 211,300 | — | — |
| 2026-02-03 | $9.95 | $9.95 | 368,200 | — | — |
| 2026-02-02 | $9.99 | $9.99 | 434,500 | — | — |
| 2026-01-30 | $9.55 | $9.55 | 571,500 | — | — |
| 2026-01-29 | $9.38 | $9.38 | 371,800 | — | — |
| 2026-01-28 | $9.70 | $9.70 | 249,400 | — | — |
| 2026-01-27 | $9.99 | $9.99 | 206,100 | — | — |
| 2026-01-26 | $9.73 | $9.73 | 276,600 | — | — |
| 2026-01-23 | $9.91 | $9.91 | 285,000 | — | — |
| 2026-01-22 | $10.15 | $10.15 | 372,800 | — | — |
| 2026-01-21 | $9.98 | $9.98 | 267,000 | — | — |
| 2026-01-20 | $9.87 | $9.87 | 284,500 | — | — |
| 2026-01-16 | $9.83 | $9.83 | 454,200 | — | — |
| 2026-01-15 | $9.92 | $9.92 | 311,600 | — | — |
| 2026-01-14 | $9.83 | $9.83 | 377,500 | — | — |
| 2026-01-13 | $9.38 | $9.38 | 300,500 | — | — |
| 2026-01-12 | $9.16 | $9.16 | 346,300 | — | — |
| 2026-01-09 | $9.17 | $9.17 | 412,300 | — | — |
| 2026-01-08 | $9.32 | $9.32 | 412,900 | — | — |
| 2026-01-07 | $9.84 | $9.84 | 517,800 | — | — |
| 2026-01-06 | $9.60 | $9.60 | 286,200 | — | — |
| 2026-01-05 | $9.75 | $9.75 | 603,100 | — | — |
| 2026-01-02 | $10.45 | $10.45 | 810,400 | — | — |