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
- 2013-09-23 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 | — | — | — | $9.22 | 17,954 |
| 2026-09-03 | — | — | — | $9.22 | 37,889 |
| 2026-09-02 | — | — | — | $8.96 | 63,027 |
| 2026-09-01 | — | — | — | $8.93 | 63,832 |
| 2026-08-31 | — | — | — | $9.11 | 45,982 |
| 2026-08-28 | — | — | — | $9.43 | 22,703 |
| 2026-08-27 | $9.47 | $9.47 | 463,100 | $9.53 | 22,994 |
| 2026-08-26 | $9.53 | $9.53 | 411,900 | $9.37 | 18,103 |
| 2026-08-25 | $9.44 | $9.44 | 685,800 | $9.68 | 19,490 |
| 2026-08-24 | $9.68 | $9.68 | 578,900 | $9.79 | 16,382 |
| 2026-08-21 | $9.84 | $9.84 | 1,380,400 | $9.82 | 37,987 |
| 2026-08-20 | $9.69 | $9.69 | 678,600 | $9.63 | 22,558 |
| 2026-08-19 | $9.73 | $9.73 | 690,700 | $9.83 | 20,240 |
| 2026-08-18 | $9.82 | $9.82 | 1,115,200 | $9.81 | 47,563 |
| 2026-08-17 | $9.97 | $9.97 | 822,600 | $9.82 | 22,419 |
| 2026-08-14 | $10.00 | $10.00 | 586,600 | $9.99 | 22,686 |
| 2026-08-13 | $9.99 | $9.99 | 689,800 | $10.25 | 26,165 |
| 2026-08-12 | $10.13 | $10.13 | 888,300 | $10.18 | 20,065 |
| 2026-08-11 | $10.08 | $10.08 | 1,031,100 | $10.03 | 35,448 |
| 2026-08-10 | $9.99 | $9.99 | 883,400 | $10.02 | 39,760 |
| 2026-08-07 | $10.04 | $10.04 | 913,300 | $9.49 | 30,528 |
| 2026-08-06 | $9.45 | $9.45 | 936,700 | $9.71 | 34,672 |
| 2026-08-05 | $9.86 | $9.86 | 2,567,800 | $10.03 | 113,558 |
| 2026-08-04 | $8.93 | $8.93 | 1,626,200 | $8.51 | 79,963 |
| 2026-08-03 | $8.46 | $8.46 | 653,300 | $8.46 | 22,875 |
| 2026-07-31 | $8.40 | $8.40 | 817,800 | $8.47 | 27,263 |
| 2026-07-30 | $8.37 | $8.37 | 681,000 | $8.38 | 23,163 |
| 2026-07-29 | $8.26 | $8.26 | 770,400 | $8.22 | 27,101 |
| 2026-07-28 | $8.29 | $8.29 | 710,500 | $8.07 | 50,226 |
| 2026-07-27 | $8.05 | $8.05 | 540,200 | $8.32 | 19,547 |
| 2026-07-24 | $8.23 | $8.23 | 600,100 | $8.06 | 21,870 |
| 2026-07-23 | $8.05 | $8.05 | 985,400 | $8.19 | 56,430 |
| 2026-07-22 | $8.30 | $8.30 | 1,704,100 | $7.81 | 59,502 |
| 2026-07-21 | $7.78 | $7.78 | 639,100 | $7.85 | 24,280 |
| 2026-07-20 | $7.66 | $7.66 | 579,600 | $7.65 | 16,847 |
| 2026-07-17 | $7.66 | $7.66 | 648,900 | — | — |
| 2026-07-16 | $7.81 | $7.81 | 617,800 | — | — |
| 2026-07-15 | $8.06 | $8.06 | 504,300 | — | — |
| 2026-07-14 | $8.05 | $8.05 | 519,200 | — | — |
| 2026-07-13 | $8.15 | $8.15 | 391,500 | — | — |
| 2026-07-10 | $8.23 | $8.23 | 587,600 | — | — |
| 2026-07-09 | $8.22 | $8.22 | 543,100 | — | — |
| 2026-07-08 | $8.14 | $8.14 | 896,200 | — | — |
| 2026-07-07 | $8.11 | $8.11 | 1,029,800 | — | — |
| 2026-07-06 | $8.31 | $8.31 | 701,200 | — | — |
| 2026-07-02 | $8.47 | $8.47 | 1,235,000 | — | — |
| 2026-07-01 | $9.30 | $9.30 | 689,800 | — | — |
| 2026-06-30 | $9.25 | $9.25 | 699,900 | — | — |
| 2026-06-29 | $9.43 | $9.43 | 655,200 | — | — |
| 2026-06-26 | $9.57 | $9.57 | 2,077,900 | — | — |
| 2026-06-25 | $9.29 | $9.29 | 801,400 | — | — |
| 2026-06-24 | $9.39 | $9.39 | 927,500 | — | — |
| 2026-06-23 | $9.54 | $9.54 | 1,156,000 | — | — |
| 2026-06-22 | $9.96 | $9.96 | 1,865,900 | — | — |
| 2026-06-18 | $9.40 | $9.40 | 1,401,900 | — | — |
| 2026-06-17 | $9.51 | $9.51 | 1,243,500 | — | — |
| 2026-06-16 | $9.43 | $9.43 | 735,000 | — | — |
| 2026-06-15 | $9.47 | $9.47 | 1,036,600 | — | — |
| 2026-06-12 | $9.65 | $9.65 | 558,400 | — | — |
| 2026-06-11 | $9.68 | $9.68 | 624,100 | — | — |
| 2026-06-10 | $9.71 | $9.71 | 826,900 | — | — |
| 2026-06-09 | $9.48 | $9.48 | 952,000 | — | — |
| 2026-06-08 | $9.32 | $9.32 | 824,100 | — | — |
| 2026-06-05 | $9.06 | $9.06 | 1,164,100 | — | — |
| 2026-06-04 | $9.73 | $9.73 | 860,100 | — | — |
| 2026-06-03 | $9.82 | $9.82 | 1,262,200 | — | — |
| 2026-06-02 | $9.84 | $9.84 | 1,040,100 | — | — |
| 2026-06-01 | $9.78 | $9.78 | 1,122,800 | — | — |
| 2026-05-29 | $9.92 | $9.92 | 1,877,500 | — | — |
| 2026-05-28 | $10.07 | $10.07 | 939,700 | — | — |
| 2026-05-27 | $10.21 | $10.21 | 1,138,200 | — | — |
| 2026-05-26 | $9.82 | $9.82 | 856,000 | — | — |
| 2026-05-22 | $9.82 | $9.82 | 1,036,300 | — | — |
| 2026-05-21 | $9.63 | $9.63 | 1,174,700 | — | — |
| 2026-05-20 | $9.43 | $9.43 | 837,300 | — | — |
| 2026-05-19 | $9.44 | $9.44 | 1,273,900 | — | — |
| 2026-05-18 | $9.36 | $9.36 | 970,500 | — | — |
| 2026-05-15 | $9.69 | $9.69 | 1,063,200 | — | — |
| 2026-05-14 | $9.48 | $9.48 | 1,986,600 | — | — |
| 2026-05-13 | $10.33 | $10.33 | 1,184,900 | — | — |
| 2026-05-12 | $10.26 | $10.26 | 1,621,200 | — | — |
| 2026-05-11 | $10.59 | $10.59 | 2,190,000 | — | — |
| 2026-05-08 | $11.41 | $11.41 | 2,954,900 | — | — |
| 2026-05-07 | $14.15 | $14.15 | 1,460,700 | — | — |
| 2026-05-06 | $14.51 | $14.51 | 1,078,700 | — | — |
| 2026-05-05 | $14.10 | $14.10 | 899,700 | — | — |
| 2026-05-04 | $14.20 | $14.20 | 1,463,800 | — | — |
| 2026-05-01 | $14.08 | $14.08 | 1,089,200 | — | — |
| 2026-04-30 | $13.33 | $13.33 | 1,289,500 | — | — |
| 2026-04-29 | $13.40 | $13.40 | 1,773,200 | — | — |
| 2026-04-28 | $12.94 | $12.94 | 885,200 | — | — |
| 2026-04-27 | $12.33 | $12.33 | 907,300 | — | — |
| 2026-04-24 | $12.74 | $12.74 | 817,200 | — | — |
| 2026-04-23 | $12.82 | $12.82 | 849,400 | — | — |
| 2026-04-22 | $13.36 | $13.36 | 1,189,000 | — | — |
| 2026-04-21 | $13.11 | $13.11 | 1,093,000 | — | — |
| 2026-04-20 | $12.99 | $12.99 | 1,066,000 | — | — |
| 2026-04-17 | $13.16 | $13.16 | 1,353,300 | — | — |
| 2026-04-16 | $12.83 | $12.83 | 1,149,300 | — | — |
| 2026-04-15 | $12.80 | $12.80 | 1,807,100 | — | — |
| 2026-04-14 | $12.39 | $12.39 | 1,750,400 | — | — |
| 2026-04-13 | $11.95 | $11.95 | 1,592,800 | — | — |
| 2026-04-10 | $12.09 | $12.09 | 1,432,700 | — | — |
| 2026-04-09 | $12.28 | $12.28 | 1,804,900 | — | — |
| 2026-04-08 | $11.42 | $11.42 | 1,058,500 | — | — |
| 2026-04-07 | $11.31 | $11.31 | 1,510,700 | — | — |
| 2026-04-06 | $11.49 | $11.49 | 2,095,300 | — | — |
| 2026-04-02 | $11.25 | $11.25 | 6,611,300 | — | — |
| 2026-04-01 | $9.35 | $9.35 | 1,234,700 | — | — |
| 2026-03-31 | $9.05 | $9.05 | 904,900 | — | — |
| 2026-03-30 | $8.76 | $8.76 | 1,488,300 | — | — |
| 2026-03-27 | $9.46 | $9.46 | 3,095,700 | — | — |
| 2026-03-26 | $8.88 | $8.88 | 1,225,400 | — | — |
| 2026-03-25 | $8.63 | $8.63 | 1,021,100 | — | — |
| 2026-03-24 | $8.37 | $8.37 | 988,100 | — | — |
| 2026-03-23 | $8.20 | $8.20 | 1,267,600 | — | — |
| 2026-03-20 | $7.83 | $7.83 | 3,139,100 | — | — |
| 2026-03-19 | $7.89 | $7.89 | 1,265,800 | — | — |
| 2026-03-18 | $7.93 | $7.93 | 1,479,800 | — | — |
| 2026-03-17 | $7.68 | $7.68 | 1,033,800 | — | — |
| 2026-03-16 | $7.23 | $7.23 | 1,042,700 | — | — |
| 2026-03-13 | $6.97 | $6.97 | 2,407,600 | — | — |
| 2026-03-12 | $6.89 | $6.89 | 1,179,400 | — | — |
| 2026-03-11 | $6.95 | $6.95 | 515,000 | — | — |
| 2026-03-10 | $6.95 | $6.95 | 603,800 | — | — |
| 2026-03-09 | $6.83 | $6.83 | 764,200 | — | — |
| 2026-03-06 | $6.69 | $6.69 | 709,400 | — | — |
| 2026-03-05 | $6.90 | $6.90 | 518,500 | — | — |
| 2026-03-04 | $6.92 | $6.92 | 600,000 | — | — |
| 2026-03-03 | $6.73 | $6.73 | 963,500 | — | — |
| 2026-03-02 | $7.05 | $7.05 | 677,900 | — | — |
| 2026-02-27 | $7.32 | $7.32 | 626,100 | — | — |
| 2026-02-26 | $7.53 | $7.53 | 439,300 | — | — |
| 2026-02-25 | $7.62 | $7.62 | 330,800 | — | — |
| 2026-02-24 | $7.55 | $7.55 | 491,700 | — | — |
| 2026-02-23 | $7.53 | $7.53 | 549,400 | — | — |
| 2026-02-20 | $7.63 | $7.63 | 539,000 | — | — |
| 2026-02-19 | $7.74 | $7.74 | 379,600 | — | — |
| 2026-02-18 | $7.72 | $7.72 | 647,000 | — | — |
| 2026-02-17 | $7.72 | $7.72 | 567,700 | — | — |
| 2026-02-13 | $7.67 | $7.67 | 438,100 | — | — |
| 2026-02-12 | $7.53 | $7.53 | 1,017,400 | — | — |
| 2026-02-11 | $7.64 | $7.64 | 587,600 | — | — |
| 2026-02-10 | $7.74 | $7.74 | 433,600 | — | — |
| 2026-02-09 | $7.81 | $7.81 | 450,800 | — | — |
| 2026-02-06 | $7.70 | $7.70 | 763,900 | — | — |
| 2026-02-05 | $7.34 | $7.34 | 747,500 | — | — |
| 2026-02-04 | $7.45 | $7.45 | 616,600 | — | — |
| 2026-02-03 | $7.34 | $7.34 | 613,200 | — | — |
| 2026-02-02 | $7.37 | $7.37 | 653,200 | — | — |
| 2026-01-30 | $7.32 | $7.32 | 545,400 | — | — |
| 2026-01-29 | $7.55 | $7.55 | 733,000 | — | — |
| 2026-01-28 | $7.39 | $7.39 | 510,600 | — | — |
| 2026-01-27 | $7.52 | $7.52 | 643,700 | — | — |
| 2026-01-26 | $7.66 | $7.66 | 1,377,100 | — | — |
| 2026-01-23 | $7.31 | $7.31 | 465,700 | — | — |
| 2026-01-22 | $7.38 | $7.38 | 688,400 | — | — |
| 2026-01-21 | $7.24 | $7.24 | 1,201,200 | — | — |
| 2026-01-20 | $6.98 | $6.98 | 1,052,300 | — | — |
| 2026-01-16 | $7.13 | $7.13 | 1,214,300 | — | — |
| 2026-01-15 | $7.42 | $7.42 | 779,300 | — | — |
| 2026-01-14 | $7.55 | $7.55 | 907,400 | — | — |
| 2026-01-13 | $7.58 | $7.58 | 955,300 | — | — |
| 2026-01-12 | $7.47 | $7.47 | 1,183,500 | — | — |
| 2026-01-09 | $7.80 | $7.80 | 972,800 | — | — |
| 2026-01-08 | $8.06 | $8.06 | 724,300 | — | — |
| 2026-01-07 | $8.11 | $8.11 | 894,600 | — | — |
| 2026-01-06 | $8.40 | $8.40 | 774,200 | — | — |
| 2026-01-05 | $8.42 | $8.42 | 761,200 | — | — |
| 2026-01-02 | $8.44 | $8.44 | 523,200 | — | — |