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
- 2014-02-06 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 | — | — | — | $9.83 | 50,956 |
| 2026-09-03 | — | — | — | $9.93 | 105,015 |
| 2026-09-02 | — | — | — | $9.73 | 88,285 |
| 2026-09-01 | — | — | — | $9.81 | 124,650 |
| 2026-08-31 | — | — | — | $9.85 | 44,528 |
| 2026-08-28 | — | — | — | $9.88 | 46,233 |
| 2026-08-27 | $9.83 | $28.16 | 657,800 | $9.83 | 53,989 |
| 2026-08-26 | $9.86 | $28.24 | 670,800 | $9.99 | 35,935 |
| 2026-08-25 | $9.97 | $28.56 | 549,400 | $10.00 | 30,230 |
| 2026-08-24 | $10.02 | $28.70 | 709,300 | $9.99 | 47,087 |
| 2026-08-21 | $9.92 | $28.41 | 689,900 | $9.98 | 34,639 |
| 2026-08-20 | $9.98 | $28.59 | 795,500 | $10.04 | 60,781 |
| 2026-08-19 | $10.10 | $28.93 | 1,126,500 | $9.97 | 56,178 |
| 2026-08-18 | $9.91 | $28.39 | 1,067,700 | $9.98 | 72,308 |
| 2026-08-17 | $9.88 | $28.30 | 730,200 | $9.97 | 30,807 |
| 2026-08-14 | $9.98 | $28.59 | 806,200 | $10.09 | 47,085 |
| 2026-08-13 | $10.04 | $28.76 | 1,132,200 | $9.90 | 96,855 |
| 2026-08-12 | $9.86 | $28.24 | 1,243,200 | $9.95 | 103,966 |
| 2026-08-11 | $9.92 | $28.41 | 1,396,500 | $9.67 | 73,728 |
| 2026-08-10 | $9.63 | $27.58 | 1,132,400 | $9.73 | 82,296 |
| 2026-08-07 | $9.76 | $27.96 | 1,323,300 | $9.55 | 82,782 |
| 2026-08-06 | $9.54 | $27.33 | 1,960,800 | $9.48 | 193,222 |
| 2026-08-05 | $9.48 | $27.15 | 1,320,800 | $9.64 | 126,047 |
| 2026-08-04 | $9.64 | $27.61 | 1,121,700 | $9.61 | 101,117 |
| 2026-08-03 | $9.66 | $27.67 | 1,126,400 | $9.60 | 99,144 |
| 2026-07-31 | $9.56 | $27.38 | 1,269,400 | $9.61 | 93,824 |
| 2026-07-30 | $9.70 | $27.78 | 1,334,300 | $9.85 | 106,162 |
| 2026-07-29 | $9.81 | $28.10 | 2,148,800 | $9.77 | 155,620 |
| 2026-07-28 | $9.86 | $28.24 | 2,466,300 | $9.78 | 93,463 |
| 2026-07-27 | $9.73 | $27.87 | 1,186,900 | $9.77 | 69,404 |
| 2026-07-24 | $9.77 | $27.98 | 858,000 | $9.58 | 37,712 |
| 2026-07-23 | $9.54 | $27.33 | 1,568,700 | $9.74 | 87,593 |
| 2026-07-22 | $9.75 | $27.93 | 1,043,000 | $9.84 | 52,975 |
| 2026-07-21 | $9.85 | $28.21 | 766,100 | $9.89 | 55,418 |
| 2026-07-20 | $9.84 | $28.19 | 1,145,100 | $10.01 | 84,675 |
| 2026-07-17 | $10.04 | $28.76 | 896,100 | — | — |
| 2026-07-16 | $10.17 | $29.13 | 817,000 | — | — |
| 2026-07-15 | $9.86 | $28.24 | 1,064,200 | — | — |
| 2026-07-14 | $9.83 | $28.16 | 1,072,300 | — | — |
| 2026-07-13 | $9.72 | $27.84 | 1,447,800 | — | — |
| 2026-07-10 | $9.85 | $28.21 | 728,000 | — | — |
| 2026-07-09 | $9.70 | $27.78 | 974,200 | — | — |
| 2026-07-08 | $9.70 | $27.78 | 965,300 | — | — |
| 2026-07-07 | $9.85 | $28.21 | 935,100 | — | — |
| 2026-07-06 | $9.75 | $27.93 | 1,547,400 | — | — |
| 2026-07-02 | $10.01 | $28.67 | 606,500 | — | — |
| 2026-07-01 | $9.98 | $28.59 | 843,800 | — | — |
| 2026-06-30 | $9.95 | $28.50 | 916,300 | — | — |
| 2026-06-29 | $10.21 | $28.59 | 1,159,200 | — | — |
| 2026-06-26 | $10.38 | $29.06 | 3,745,900 | — | — |
| 2026-06-25 | $10.17 | $28.47 | 1,013,000 | — | — |
| 2026-06-24 | $10.23 | $28.64 | 1,133,300 | — | — |
| 2026-06-23 | $10.24 | $28.67 | 984,700 | — | — |
| 2026-06-22 | $10.17 | $28.47 | 707,900 | — | — |
| 2026-06-18 | $10.20 | $28.56 | 1,486,900 | — | — |
| 2026-06-17 | $10.11 | $28.31 | 1,349,300 | — | — |
| 2026-06-16 | $10.25 | $28.70 | 1,207,500 | — | — |
| 2026-06-15 | $10.11 | $28.31 | 848,100 | — | — |
| 2026-06-12 | $10.13 | $28.36 | 684,600 | — | — |
| 2026-06-11 | $10.10 | $28.28 | 673,200 | — | — |
| 2026-06-10 | $10.31 | $28.87 | 835,400 | — | — |
| 2026-06-09 | $10.40 | $29.12 | 1,001,400 | — | — |
| 2026-06-08 | $10.11 | $28.31 | 657,000 | — | — |
| 2026-06-05 | $10.23 | $28.64 | 546,900 | — | — |
| 2026-06-04 | $10.17 | $28.47 | 574,500 | — | — |
| 2026-06-03 | $10.00 | $28.00 | 1,354,200 | — | — |
| 2026-06-02 | $10.19 | $28.53 | 573,700 | — | — |
| 2026-06-01 | $10.10 | $28.28 | 1,451,800 | — | — |
| 2026-05-29 | $10.22 | $28.61 | 819,700 | — | — |
| 2026-05-28 | $10.21 | $28.59 | 572,600 | — | — |
| 2026-05-27 | $10.24 | $28.67 | 789,500 | — | — |
| 2026-05-26 | $10.18 | $28.50 | 687,600 | — | — |
| 2026-05-22 | $10.13 | $28.36 | 996,700 | — | — |
| 2026-05-21 | $9.98 | $27.94 | 693,800 | — | — |
| 2026-05-20 | $10.01 | $28.03 | 596,500 | — | — |
| 2026-05-19 | $9.94 | $27.83 | 571,200 | — | — |
| 2026-05-18 | $9.99 | $27.97 | 561,500 | — | — |
| 2026-05-15 | $9.89 | $27.69 | 914,900 | — | — |
| 2026-05-14 | $10.01 | $28.03 | 1,096,800 | — | — |
| 2026-05-13 | $10.03 | $28.08 | 707,400 | — | — |
| 2026-05-12 | $10.06 | $28.17 | 708,700 | — | — |
| 2026-05-11 | $10.10 | $28.28 | 599,100 | — | — |
| 2026-05-08 | $10.26 | $28.73 | 416,200 | — | — |
| 2026-05-07 | $10.26 | $28.73 | 537,800 | — | — |
| 2026-05-06 | $10.29 | $28.81 | 473,000 | — | — |
| 2026-05-05 | $10.26 | $28.73 | 441,500 | — | — |
| 2026-05-04 | $10.17 | $28.47 | 593,500 | — | — |
| 2026-05-01 | $10.34 | $28.95 | 408,200 | — | — |
| 2026-04-30 | $10.28 | $28.78 | 424,000 | — | — |
| 2026-04-29 | $10.25 | $28.70 | 543,000 | — | — |
| 2026-04-28 | $10.48 | $29.34 | 491,600 | — | — |
| 2026-04-27 | $10.36 | $29.01 | 693,000 | — | — |
| 2026-04-24 | $10.34 | $28.95 | 814,200 | — | — |
| 2026-04-23 | $10.45 | $29.26 | 1,000,800 | — | — |
| 2026-04-22 | $10.25 | $28.70 | 1,155,300 | — | — |
| 2026-04-21 | $10.25 | $28.70 | 813,300 | — | — |
| 2026-04-20 | $10.29 | $28.81 | 1,117,000 | — | — |
| 2026-04-17 | $10.38 | $29.06 | 882,700 | — | — |
| 2026-04-16 | $10.14 | $28.39 | 758,600 | — | — |
| 2026-04-15 | $10.35 | $28.98 | 838,300 | — | — |
| 2026-04-14 | $10.33 | $28.92 | 735,500 | — | — |
| 2026-04-13 | $10.21 | $28.59 | 2,023,200 | — | — |
| 2026-04-10 | $9.89 | $27.69 | 3,636,500 | — | — |
| 2026-04-09 | $9.97 | $27.91 | 891,500 | — | — |
| 2026-04-08 | $9.98 | $27.94 | 2,168,500 | — | — |
| 2026-04-07 | $9.71 | $27.19 | 1,431,600 | — | — |
| 2026-04-06 | $9.78 | $27.38 | 633,800 | — | — |
| 2026-04-02 | $9.78 | $27.38 | 594,500 | — | — |
| 2026-04-01 | $9.72 | $27.21 | 863,900 | — | — |
| 2026-03-31 | $9.77 | $27.35 | 1,086,100 | — | — |
| 2026-03-30 | $9.85 | $26.93 | 757,900 | — | — |
| 2026-03-27 | $9.67 | $26.44 | 1,058,600 | — | — |
| 2026-03-26 | $9.92 | $27.13 | 867,300 | — | — |
| 2026-03-25 | $9.99 | $27.32 | 670,000 | — | — |
| 2026-03-24 | $9.90 | $27.07 | 864,000 | — | — |
| 2026-03-23 | $9.95 | $27.21 | 1,082,700 | — | — |
| 2026-03-20 | $9.77 | $26.72 | 2,054,600 | — | — |
| 2026-03-19 | $10.00 | $27.34 | 915,000 | — | — |
| 2026-03-18 | $9.98 | $27.29 | 849,500 | — | — |
| 2026-03-17 | $10.06 | $27.51 | 930,300 | — | — |
| 2026-03-16 | $9.99 | $27.32 | 715,000 | — | — |
| 2026-03-13 | $10.01 | $27.37 | 837,700 | — | — |
| 2026-03-12 | $10.05 | $27.48 | 814,500 | — | — |
| 2026-03-11 | $10.16 | $27.78 | 766,100 | — | — |
| 2026-03-10 | $10.17 | $27.81 | 667,400 | — | — |
| 2026-03-09 | $10.25 | $28.03 | 820,400 | — | — |
| 2026-03-06 | $10.24 | $28.00 | 686,700 | — | — |
| 2026-03-05 | $10.37 | $28.36 | 681,700 | — | — |
| 2026-03-04 | $10.41 | $28.47 | 453,600 | — | — |
| 2026-03-03 | $10.37 | $28.36 | 552,400 | — | — |
| 2026-03-02 | $10.47 | $28.63 | 554,300 | — | — |
| 2026-02-27 | $10.37 | $28.36 | 865,500 | — | — |
| 2026-02-26 | $10.53 | $28.79 | 385,500 | — | — |
| 2026-02-25 | $10.44 | $28.55 | 452,300 | — | — |
| 2026-02-24 | $10.30 | $28.16 | 540,500 | — | — |
| 2026-02-23 | $10.36 | $28.33 | 465,800 | — | — |
| 2026-02-20 | $10.48 | $28.66 | 404,100 | — | — |
| 2026-02-19 | $10.44 | $28.55 | 378,700 | — | — |
| 2026-02-18 | $10.41 | $28.47 | 447,700 | — | — |
| 2026-02-17 | $10.45 | $28.58 | 444,300 | — | — |
| 2026-02-13 | $10.38 | $28.38 | 519,100 | — | — |
| 2026-02-12 | $10.35 | $28.30 | 651,000 | — | — |
| 2026-02-11 | $10.55 | $28.85 | 1,451,800 | — | — |
| 2026-02-10 | $10.38 | $28.38 | 557,000 | — | — |
| 2026-02-09 | $10.27 | $28.08 | 881,100 | — | — |
| 2026-02-06 | $10.27 | $28.08 | 1,403,800 | — | — |
| 2026-02-05 | $10.34 | $28.27 | 1,699,800 | — | — |
| 2026-02-04 | $11.06 | $30.24 | 902,100 | — | — |
| 2026-02-03 | $10.87 | $29.72 | 739,900 | — | — |
| 2026-02-02 | $10.91 | $29.83 | 1,014,000 | — | — |
| 2026-01-30 | $10.97 | $30.00 | 929,700 | — | — |
| 2026-01-29 | $11.16 | $30.52 | 525,800 | — | — |
| 2026-01-28 | $11.08 | $30.30 | 522,100 | — | — |
| 2026-01-27 | $11.14 | $30.46 | 289,900 | — | — |
| 2026-01-26 | $11.09 | $30.33 | 446,200 | — | — |
| 2026-01-23 | $11.07 | $30.27 | 447,800 | — | — |
| 2026-01-22 | $11.23 | $30.71 | 472,300 | — | — |
| 2026-01-21 | $11.21 | $30.65 | 505,200 | — | — |
| 2026-01-20 | $11.07 | $30.27 | 681,600 | — | — |
| 2026-01-16 | $11.19 | $30.60 | 546,000 | — | — |
| 2026-01-15 | $11.13 | $30.43 | 641,200 | — | — |
| 2026-01-14 | $11.02 | $30.13 | 646,000 | — | — |
| 2026-01-13 | $10.83 | $29.61 | 458,300 | — | — |
| 2026-01-12 | $10.98 | $30.02 | 608,900 | — | — |
| 2026-01-09 | $10.95 | $29.94 | 853,900 | — | — |
| 2026-01-08 | $10.79 | $29.50 | 847,600 | — | — |
| 2026-01-07 | $10.64 | $29.09 | 1,221,700 | — | — |
| 2026-01-06 | $10.89 | $29.78 | 1,010,900 | — | — |
| 2026-01-05 | $11.06 | $30.24 | 942,300 | — | — |
| 2026-01-02 | $11.10 | $30.35 | 555,600 | — | — |