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
- 2013-01-29 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 | — | — | — | $9.71 | 74,915 |
| 2026-09-03 | — | — | — | $9.74 | 81,730 |
| 2026-09-02 | — | — | — | $9.63 | 74,075 |
| 2026-09-01 | — | — | — | $9.18 | 41,992 |
| 2026-08-31 | — | — | — | $8.99 | 38,556 |
| 2026-08-28 | — | — | — | $8.85 | 59,870 |
| 2026-08-27 | $8.87 | $16.26 | 738,900 | $8.84 | 54,263 |
| 2026-08-26 | $8.87 | $16.26 | 713,500 | $8.80 | 58,735 |
| 2026-08-25 | $8.78 | $16.09 | 673,200 | $8.81 | 50,780 |
| 2026-08-24 | $8.83 | $16.19 | 1,009,600 | $8.69 | 46,359 |
| 2026-08-21 | $8.65 | $15.86 | 623,000 | $8.74 | 24,951 |
| 2026-08-20 | $8.69 | $15.93 | 694,300 | $8.59 | 26,849 |
| 2026-08-19 | $8.61 | $15.78 | 685,800 | $8.35 | 29,421 |
| 2026-08-18 | $8.23 | $15.09 | 563,400 | $8.21 | 43,861 |
| 2026-08-17 | $8.24 | $15.02 | 728,200 | $8.28 | 43,330 |
| 2026-08-14 | $8.31 | $15.15 | 635,500 | $8.38 | 38,838 |
| 2026-08-13 | $8.29 | $15.11 | 839,400 | $8.29 | 49,888 |
| 2026-08-12 | $8.19 | $14.93 | 965,400 | $8.05 | 50,251 |
| 2026-08-11 | $8.21 | $14.96 | 541,300 | $8.16 | 35,771 |
| 2026-08-10 | $8.13 | $14.82 | 738,900 | $8.26 | 42,419 |
| 2026-08-07 | $8.34 | $15.20 | 512,600 | $8.33 | 28,882 |
| 2026-08-06 | $8.34 | $15.20 | 537,100 | $8.27 | 12,461 |
| 2026-08-05 | $8.20 | $14.95 | 750,700 | $8.10 | 38,147 |
| 2026-08-04 | $8.16 | $14.87 | 924,400 | $8.08 | 34,248 |
| 2026-08-03 | $8.06 | $14.69 | 750,800 | $8.17 | 26,381 |
| 2026-07-31 | $8.11 | $14.78 | 973,500 | $8.27 | 57,863 |
| 2026-07-30 | $8.28 | $15.09 | 902,700 | $8.45 | 37,299 |
| 2026-07-29 | $8.45 | $15.40 | 393,900 | $8.49 | 40,487 |
| 2026-07-28 | $8.48 | $15.46 | 432,100 | $8.54 | 18,457 |
| 2026-07-27 | $8.50 | $15.49 | 480,600 | $8.57 | 24,216 |
| 2026-07-24 | $8.53 | $15.54 | 388,700 | $8.57 | 21,753 |
| 2026-07-23 | $8.57 | $15.53 | 713,600 | $8.64 | 25,183 |
| 2026-07-22 | $8.68 | $15.73 | 582,700 | $8.87 | 31,272 |
| 2026-07-21 | $8.83 | $16.01 | 506,600 | $8.77 | 21,316 |
| 2026-07-20 | $8.70 | $15.77 | 507,600 | $8.79 | 20,344 |
| 2026-07-17 | $8.76 | $15.87 | 604,400 | — | — |
| 2026-07-16 | $8.94 | $16.20 | 804,700 | — | — |
| 2026-07-15 | $8.66 | $15.70 | 443,500 | — | — |
| 2026-07-14 | $8.66 | $15.70 | 506,200 | — | — |
| 2026-07-13 | $8.60 | $15.59 | 561,900 | — | — |
| 2026-07-10 | $8.56 | $15.52 | 435,000 | — | — |
| 2026-07-09 | $8.56 | $15.52 | 365,100 | — | — |
| 2026-07-08 | $8.49 | $15.39 | 761,700 | — | — |
| 2026-07-07 | $8.56 | $15.52 | 725,200 | — | — |
| 2026-07-06 | $8.55 | $15.50 | 544,200 | — | — |
| 2026-07-02 | $8.65 | $15.68 | 517,100 | — | — |
| 2026-07-01 | $8.63 | $15.64 | 729,300 | — | — |
| 2026-06-30 | $8.53 | $15.46 | 745,900 | — | — |
| 2026-06-29 | $8.61 | $15.61 | 844,000 | — | — |
| 2026-06-26 | $8.61 | $15.61 | 2,022,100 | — | — |
| 2026-06-25 | $8.50 | $15.41 | 631,100 | — | — |
| 2026-06-24 | $8.60 | $15.59 | 763,700 | — | — |
| 2026-06-23 | $8.75 | $15.86 | 590,400 | — | — |
| 2026-06-22 | $8.59 | $15.48 | 948,000 | — | — |
| 2026-06-18 | $8.66 | $15.61 | 962,400 | — | — |
| 2026-06-17 | $8.57 | $15.45 | 755,100 | — | — |
| 2026-06-16 | $8.78 | $15.83 | 592,400 | — | — |
| 2026-06-15 | $8.85 | $15.95 | 1,101,000 | — | — |
| 2026-06-12 | $8.96 | $16.15 | 689,400 | — | — |
| 2026-06-11 | $9.00 | $16.22 | 682,000 | — | — |
| 2026-06-10 | $9.11 | $16.42 | 441,700 | — | — |
| 2026-06-09 | $9.24 | $16.66 | 401,100 | — | — |
| 2026-06-08 | $9.12 | $16.44 | 546,300 | — | — |
| 2026-06-05 | $9.27 | $16.71 | 488,000 | — | — |
| 2026-06-04 | $9.33 | $16.82 | 359,400 | — | — |
| 2026-06-03 | $9.19 | $16.57 | 578,100 | — | — |
| 2026-06-02 | $9.32 | $16.80 | 387,800 | — | — |
| 2026-06-01 | $9.19 | $16.57 | 592,000 | — | — |
| 2026-05-29 | $9.48 | $17.09 | 786,400 | — | — |
| 2026-05-28 | $9.59 | $17.29 | 396,200 | — | — |
| 2026-05-27 | $9.52 | $17.16 | 380,100 | — | — |
| 2026-05-26 | $9.48 | $17.09 | 565,100 | — | — |
| 2026-05-22 | $9.63 | $17.36 | 739,600 | — | — |
| 2026-05-21 | $9.53 | $17.18 | 554,400 | — | — |
| 2026-05-20 | $9.44 | $17.02 | 617,300 | — | — |
| 2026-05-19 | $9.44 | $16.93 | 479,900 | — | — |
| 2026-05-18 | $9.66 | $17.33 | 542,600 | — | — |
| 2026-05-15 | $9.40 | $16.86 | 498,800 | — | — |
| 2026-05-14 | $9.44 | $16.93 | 708,500 | — | — |
| 2026-05-13 | $9.53 | $17.09 | 713,900 | — | — |
| 2026-05-12 | $9.45 | $16.95 | 1,048,600 | — | — |
| 2026-05-11 | $9.44 | $16.93 | 690,100 | — | — |
| 2026-05-08 | $9.73 | $17.45 | 437,000 | — | — |
| 2026-05-07 | $9.75 | $17.49 | 371,400 | — | — |
| 2026-05-06 | $9.79 | $17.56 | 633,800 | — | — |
| 2026-05-05 | $9.63 | $17.27 | 554,000 | — | — |
| 2026-05-04 | $9.59 | $17.20 | 601,300 | — | — |
| 2026-05-01 | $9.78 | $17.54 | 522,100 | — | — |
| 2026-04-30 | $9.59 | $17.20 | 756,400 | — | — |
| 2026-04-29 | $9.69 | $17.38 | 626,800 | — | — |
| 2026-04-28 | $10.06 | $18.04 | 943,200 | — | — |
| 2026-04-27 | $9.91 | $17.78 | 651,800 | — | — |
| 2026-04-24 | $9.93 | $17.81 | 656,900 | — | — |
| 2026-04-23 | $10.03 | $17.91 | 364,000 | — | — |
| 2026-04-22 | $10.10 | $18.03 | 450,800 | — | — |
| 2026-04-21 | $10.01 | $17.87 | 523,600 | — | — |
| 2026-04-20 | $10.26 | $18.32 | 656,500 | — | — |
| 2026-04-17 | $10.30 | $18.39 | 448,100 | — | — |
| 2026-04-16 | $10.32 | $18.42 | 400,300 | — | — |
| 2026-04-15 | $10.39 | $18.55 | 397,200 | — | — |
| 2026-04-14 | $10.65 | $19.01 | 784,700 | — | — |
| 2026-04-13 | $10.42 | $18.60 | 438,900 | — | — |
| 2026-04-10 | $10.39 | $18.55 | 389,400 | — | — |
| 2026-04-09 | $10.32 | $18.42 | 439,500 | — | — |
| 2026-04-08 | $10.28 | $18.35 | 337,200 | — | — |
| 2026-04-07 | $10.37 | $18.51 | 350,300 | — | — |
| 2026-04-06 | $10.48 | $18.71 | 433,600 | — | — |
| 2026-04-02 | $10.34 | $18.46 | 403,500 | — | — |
| 2026-04-01 | $10.26 | $18.32 | 445,000 | — | — |
| 2026-03-31 | $10.20 | $18.21 | 452,600 | — | — |
| 2026-03-30 | $10.14 | $18.10 | 598,300 | — | — |
| 2026-03-27 | $9.87 | $17.62 | 534,500 | — | — |
| 2026-03-26 | $10.19 | $18.19 | 542,700 | — | — |
| 2026-03-25 | $10.33 | $18.44 | 406,700 | — | — |
| 2026-03-24 | $10.40 | $18.57 | 503,800 | — | — |
| 2026-03-23 | $10.56 | $18.85 | 436,500 | — | — |
| 2026-03-20 | $10.53 | $18.72 | 986,800 | — | — |
| 2026-03-19 | $10.99 | $19.53 | 838,200 | — | — |
| 2026-03-18 | $11.44 | $20.33 | 492,600 | — | — |
| 2026-03-17 | $11.80 | $20.97 | 412,500 | — | — |
| 2026-03-16 | $11.66 | $20.72 | 439,100 | — | — |
| 2026-03-13 | $11.36 | $20.19 | 504,900 | — | — |
| 2026-03-12 | $11.84 | $21.04 | 511,600 | — | — |
| 2026-03-11 | $11.95 | $21.24 | 397,800 | — | — |
| 2026-03-10 | $12.01 | $21.35 | 437,700 | — | — |
| 2026-03-09 | $11.80 | $20.97 | 565,500 | — | — |
| 2026-03-06 | $11.73 | $20.85 | 502,600 | — | — |
| 2026-03-05 | $11.81 | $20.99 | 523,800 | — | — |
| 2026-03-04 | $12.03 | $21.38 | 609,700 | — | — |
| 2026-03-03 | $12.02 | $21.36 | 664,300 | — | — |
| 2026-03-02 | $12.16 | $21.61 | 967,500 | — | — |
| 2026-02-27 | $12.28 | $21.83 | 1,005,400 | — | — |
| 2026-02-26 | $12.42 | $22.07 | 1,039,400 | — | — |
| 2026-02-25 | $12.50 | $22.22 | 1,713,400 | — | — |
| 2026-02-24 | $11.51 | $20.46 | 610,300 | — | — |
| 2026-02-23 | $11.31 | $20.10 | 883,200 | — | — |
| 2026-02-20 | $10.91 | $19.39 | 555,400 | — | — |
| 2026-02-19 | $10.99 | $19.53 | 805,000 | — | — |
| 2026-02-18 | $11.04 | $19.62 | 920,800 | — | — |
| 2026-02-17 | $11.42 | $20.21 | 1,077,200 | — | — |
| 2026-02-13 | $11.19 | $19.81 | 588,500 | — | — |
| 2026-02-12 | $10.83 | $19.17 | 521,700 | — | — |
| 2026-02-11 | $11.15 | $19.74 | 546,900 | — | — |
| 2026-02-10 | $10.95 | $19.38 | 483,500 | — | — |
| 2026-02-09 | $10.93 | $19.35 | 644,400 | — | — |
| 2026-02-06 | $11.01 | $19.49 | 1,060,500 | — | — |
| 2026-02-05 | $11.12 | $19.68 | 817,200 | — | — |
| 2026-02-04 | $11.07 | $19.59 | 950,100 | — | — |
| 2026-02-03 | $11.00 | $19.47 | 929,300 | — | — |
| 2026-02-02 | $10.78 | $19.08 | 1,387,600 | — | — |
| 2026-01-30 | $11.15 | $19.74 | 1,722,000 | — | — |
| 2026-01-29 | $10.44 | $18.48 | 2,101,500 | — | — |
| 2026-01-28 | $9.75 | $17.26 | 719,600 | — | — |
| 2026-01-27 | $9.78 | $17.31 | 751,200 | — | — |
| 2026-01-26 | $9.60 | $16.99 | 1,038,500 | — | — |
| 2026-01-23 | $9.62 | $17.03 | 620,400 | — | — |
| 2026-01-22 | $9.82 | $17.30 | 493,300 | — | — |
| 2026-01-21 | $9.86 | $17.37 | 612,300 | — | — |
| 2026-01-20 | $9.83 | $17.32 | 649,200 | — | — |
| 2026-01-16 | $10.03 | $17.67 | 712,600 | — | — |
| 2026-01-15 | $9.99 | $17.60 | 997,300 | — | — |
| 2026-01-14 | $9.71 | $17.10 | 881,300 | — | — |
| 2026-01-13 | $9.67 | $17.03 | 665,400 | — | — |
| 2026-01-12 | $9.58 | $16.88 | 534,600 | — | — |
| 2026-01-09 | $9.43 | $16.61 | 417,800 | — | — |
| 2026-01-08 | $9.39 | $16.54 | 531,000 | — | — |
| 2026-01-07 | $9.35 | $16.47 | 467,800 | — | — |
| 2026-01-06 | $9.44 | $16.63 | 594,100 | — | — |
| 2026-01-05 | $9.30 | $16.38 | 763,700 | — | — |
| 2026-01-02 | $9.13 | $16.08 | 605,500 | — | — |