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
- 2020-09-11 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 | — | — | — | $10.38 | 52,950 |
| 2026-09-03 | — | — | — | $10.56 | 56,026 |
| 2026-09-02 | — | — | — | $10.24 | 55,384 |
| 2026-09-01 | — | — | — | $10.46 | 76,197 |
| 2026-08-31 | — | — | — | $10.57 | 92,439 |
| 2026-08-28 | — | — | — | $10.84 | 61,710 |
| 2026-08-27 | $10.79 | $10.79 | 640,600 | $10.67 | 77,103 |
| 2026-08-26 | $10.49 | $10.49 | 506,400 | $10.44 | 62,226 |
| 2026-08-25 | $10.64 | $10.64 | 564,100 | $10.53 | 59,558 |
| 2026-08-24 | $10.56 | $10.56 | 530,300 | $10.54 | 38,980 |
| 2026-08-21 | $10.61 | $10.61 | 825,100 | $10.44 | 81,290 |
| 2026-08-20 | $10.39 | $10.39 | 505,800 | $10.41 | 49,688 |
| 2026-08-19 | $10.41 | $10.41 | 801,300 | $10.39 | 89,483 |
| 2026-08-18 | $10.33 | $10.33 | 692,300 | $10.35 | 119,538 |
| 2026-08-17 | $10.23 | $10.23 | 681,200 | $10.57 | 84,996 |
| 2026-08-14 | $10.67 | $10.67 | 442,400 | $10.95 | 88,546 |
| 2026-08-13 | $10.96 | $10.96 | 680,700 | $10.59 | 100,332 |
| 2026-08-12 | $10.46 | $10.46 | 525,400 | $10.43 | 81,097 |
| 2026-08-11 | $10.47 | $10.47 | 561,400 | $10.51 | 57,629 |
| 2026-08-10 | $10.49 | $10.49 | 527,300 | $10.45 | 67,541 |
| 2026-08-07 | $10.46 | $10.46 | 546,400 | $10.39 | 67,056 |
| 2026-08-06 | $10.23 | $10.23 | 640,500 | $10.22 | 67,031 |
| 2026-08-05 | $10.35 | $10.35 | 1,215,300 | $10.43 | 113,885 |
| 2026-08-04 | $10.44 | $10.44 | 942,800 | $10.20 | 111,145 |
| 2026-08-03 | $10.27 | $10.27 | 701,700 | $10.31 | 71,818 |
| 2026-07-31 | $10.11 | $10.11 | 1,154,500 | $9.57 | 126,187 |
| 2026-07-30 | $9.66 | $9.66 | 2,059,500 | $10.50 | 236,175 |
| 2026-07-29 | $11.01 | $11.01 | 2,032,400 | $10.80 | 209,982 |
| 2026-07-28 | $10.72 | $10.72 | 712,900 | $10.46 | 117,251 |
| 2026-07-27 | $10.31 | $10.31 | 781,900 | $10.07 | 89,354 |
| 2026-07-24 | $9.91 | $9.91 | 704,100 | $9.68 | 79,890 |
| 2026-07-23 | $9.57 | $9.57 | 844,500 | $9.66 | 103,177 |
| 2026-07-22 | $9.76 | $9.76 | 1,330,600 | $10.11 | 182,350 |
| 2026-07-21 | $10.25 | $10.25 | 529,600 | $10.32 | 72,843 |
| 2026-07-20 | $10.37 | $10.37 | 545,600 | $10.42 | 92,706 |
| 2026-07-17 | $10.40 | $10.40 | 623,500 | — | — |
| 2026-07-16 | $10.36 | $10.36 | 611,800 | — | — |
| 2026-07-15 | $10.27 | $10.27 | 579,400 | — | — |
| 2026-07-14 | $10.29 | $10.29 | 503,800 | — | — |
| 2026-07-13 | $10.37 | $10.37 | 676,200 | — | — |
| 2026-07-10 | $10.30 | $10.30 | 419,500 | — | — |
| 2026-07-09 | $10.22 | $10.22 | 468,700 | — | — |
| 2026-07-08 | $10.12 | $10.12 | 971,100 | — | — |
| 2026-07-07 | $10.59 | $10.59 | 836,500 | — | — |
| 2026-07-06 | $10.63 | $10.63 | 750,400 | — | — |
| 2026-07-02 | $10.80 | $10.80 | 835,100 | — | — |
| 2026-07-01 | $10.80 | $10.80 | 879,600 | — | — |
| 2026-06-30 | $10.49 | $10.49 | 1,310,000 | — | — |
| 2026-06-29 | $10.29 | $10.29 | 1,699,500 | — | — |
| 2026-06-26 | $10.19 | $10.19 | 1,905,800 | — | — |
| 2026-06-25 | $9.56 | $9.56 | 928,500 | — | — |
| 2026-06-24 | $9.66 | $9.66 | 959,900 | — | — |
| 2026-06-23 | $9.44 | $9.44 | 1,402,500 | — | — |
| 2026-06-22 | $9.09 | $9.09 | 2,377,800 | — | — |
| 2026-06-18 | $9.40 | $9.40 | 1,576,400 | — | — |
| 2026-06-17 | $9.32 | $9.32 | 1,529,200 | — | — |
| 2026-06-16 | $9.60 | $9.60 | 819,800 | — | — |
| 2026-06-15 | $9.71 | $9.71 | 1,836,500 | — | — |
| 2026-06-12 | $9.63 | $9.63 | 1,721,400 | — | — |
| 2026-06-11 | $9.72 | $9.72 | 1,905,900 | — | — |
| 2026-06-10 | $9.53 | $9.53 | 1,828,800 | — | — |
| 2026-06-09 | $9.55 | $9.55 | 2,087,300 | — | — |
| 2026-06-08 | $9.54 | $9.54 | 1,763,300 | — | — |
| 2026-06-05 | $9.24 | $9.24 | 1,926,400 | — | — |
| 2026-06-04 | $9.47 | $9.47 | 1,162,300 | — | — |
| 2026-06-03 | $9.31 | $9.31 | 1,309,200 | — | — |
| 2026-06-02 | $9.68 | $9.68 | 1,216,100 | — | — |
| 2026-06-01 | $9.89 | $9.89 | 981,400 | — | — |
| 2026-05-29 | $9.68 | $9.68 | 1,595,500 | — | — |
| 2026-05-28 | $9.27 | $9.27 | 1,747,100 | — | — |
| 2026-05-27 | $8.86 | $8.86 | 1,229,700 | — | — |
| 2026-05-26 | $8.82 | $8.82 | 1,605,900 | — | — |
| 2026-05-22 | $8.56 | $8.56 | 1,513,000 | — | — |
| 2026-05-21 | $8.37 | $8.37 | 2,721,800 | — | — |
| 2026-05-20 | $8.96 | $8.96 | 2,267,100 | — | — |
| 2026-05-19 | $8.67 | $8.67 | 1,370,600 | — | — |
| 2026-05-18 | $8.95 | $8.95 | 654,400 | — | — |
| 2026-05-15 | $8.83 | $8.83 | 681,400 | — | — |
| 2026-05-14 | $8.81 | $8.81 | 447,200 | — | — |
| 2026-05-13 | $8.88 | $8.88 | 726,800 | — | — |
| 2026-05-12 | $9.06 | $9.06 | 580,300 | — | — |
| 2026-05-11 | $9.31 | $9.31 | 976,800 | — | — |
| 2026-05-08 | $9.86 | $9.86 | 619,200 | — | — |
| 2026-05-07 | $9.78 | $9.78 | 788,600 | — | — |
| 2026-05-06 | $9.42 | $9.42 | 673,700 | — | — |
| 2026-05-05 | $9.40 | $9.40 | 940,300 | — | — |
| 2026-05-04 | $9.55 | $9.55 | 820,900 | — | — |
| 2026-05-01 | $9.32 | $9.32 | 833,800 | — | — |
| 2026-04-30 | $9.25 | $9.25 | 966,200 | — | — |
| 2026-04-29 | $9.06 | $9.06 | 1,080,100 | — | — |
| 2026-04-28 | $9.04 | $9.04 | 3,056,200 | — | — |
| 2026-04-27 | $9.43 | $9.43 | 1,713,400 | — | — |
| 2026-04-24 | $9.40 | $9.40 | 2,157,700 | — | — |
| 2026-04-23 | $9.44 | $9.44 | 846,500 | — | — |
| 2026-04-22 | $9.93 | $9.93 | 571,600 | — | — |
| 2026-04-21 | $9.81 | $9.81 | 489,500 | — | — |
| 2026-04-20 | $9.87 | $9.87 | 522,500 | — | — |
| 2026-04-17 | $9.69 | $9.69 | 488,500 | — | — |
| 2026-04-16 | $9.53 | $9.53 | 433,200 | — | — |
| 2026-04-15 | $9.46 | $9.46 | 520,600 | — | — |
| 2026-04-14 | $9.06 | $9.06 | 738,700 | — | — |
| 2026-04-13 | $8.89 | $8.89 | 707,000 | — | — |
| 2026-04-10 | $8.47 | $8.47 | 428,300 | — | — |
| 2026-04-09 | $8.62 | $8.62 | 729,500 | — | — |
| 2026-04-08 | $8.72 | $8.72 | 989,700 | — | — |
| 2026-04-07 | $8.87 | $8.87 | 725,500 | — | — |
| 2026-04-06 | $8.92 | $8.92 | 418,200 | — | — |
| 2026-04-02 | $8.89 | $8.89 | 409,600 | — | — |
| 2026-04-01 | $8.94 | $8.94 | 407,300 | — | — |
| 2026-03-31 | $8.96 | $8.96 | 1,171,000 | — | — |
| 2026-03-30 | $8.52 | $8.52 | 1,495,100 | — | — |
| 2026-03-27 | $8.54 | $8.54 | 1,627,300 | — | — |
| 2026-03-26 | $8.72 | $8.72 | 1,909,200 | — | — |
| 2026-03-25 | $8.85 | $8.85 | 1,223,200 | — | — |
| 2026-03-24 | $8.77 | $8.77 | 870,100 | — | — |
| 2026-03-23 | $8.93 | $8.93 | 1,015,400 | — | — |
| 2026-03-20 | $8.73 | $8.73 | 1,047,900 | — | — |
| 2026-03-19 | $8.83 | $8.83 | 812,000 | — | — |
| 2026-03-18 | $9.03 | $9.03 | 1,161,700 | — | — |
| 2026-03-17 | $9.14 | $9.14 | 917,100 | — | — |
| 2026-03-16 | $8.91 | $8.91 | 522,600 | — | — |
| 2026-03-13 | $8.86 | $8.86 | 1,012,900 | — | — |
| 2026-03-12 | $8.91 | $8.91 | 580,100 | — | — |
| 2026-03-11 | $9.34 | $9.34 | 691,000 | — | — |
| 2026-03-10 | $9.42 | $9.42 | 697,100 | — | — |
| 2026-03-09 | $9.59 | $9.59 | 775,100 | — | — |
| 2026-03-06 | $9.57 | $9.57 | 606,900 | — | — |
| 2026-03-05 | $9.48 | $9.48 | 843,100 | — | — |
| 2026-03-04 | $9.50 | $9.50 | 554,400 | — | — |
| 2026-03-03 | $9.32 | $9.32 | 801,400 | — | — |
| 2026-03-02 | $9.25 | $9.25 | 1,377,900 | — | — |
| 2026-02-27 | $9.03 | $9.03 | 660,200 | — | — |
| 2026-02-26 | $9.42 | $9.42 | 518,900 | — | — |
| 2026-02-25 | $9.20 | $9.20 | 811,200 | — | — |
| 2026-02-24 | $9.00 | $9.00 | 545,600 | — | — |
| 2026-02-23 | $8.91 | $8.91 | 696,100 | — | — |
| 2026-02-20 | $9.35 | $9.35 | 1,216,600 | — | — |
| 2026-02-19 | $9.37 | $9.37 | 404,300 | — | — |
| 2026-02-18 | $9.30 | $9.30 | 733,600 | — | — |
| 2026-02-17 | $9.10 | $9.10 | 809,700 | — | — |
| 2026-02-13 | $8.99 | $8.99 | 1,595,200 | — | — |
| 2026-02-12 | $8.79 | $8.79 | 1,838,100 | — | — |
| 2026-02-11 | $8.91 | $8.91 | 2,072,600 | — | — |
| 2026-02-10 | $9.25 | $9.25 | 983,100 | — | — |
| 2026-02-09 | $9.13 | $9.13 | 1,308,200 | — | — |
| 2026-02-06 | $9.26 | $9.26 | 1,934,100 | — | — |
| 2026-02-05 | $9.31 | $9.31 | 6,799,300 | — | — |
| 2026-02-04 | $10.10 | $10.10 | 1,813,900 | — | — |
| 2026-02-03 | $9.85 | $9.85 | 995,200 | — | — |
| 2026-02-02 | $10.63 | $10.63 | 763,000 | — | — |
| 2026-01-30 | $10.80 | $10.80 | 494,700 | — | — |
| 2026-01-29 | $11.07 | $11.07 | 801,200 | — | — |
| 2026-01-28 | $11.45 | $11.45 | 492,400 | — | — |
| 2026-01-27 | $11.64 | $11.64 | 584,300 | — | — |
| 2026-01-26 | $11.47 | $11.47 | 369,500 | — | — |
| 2026-01-23 | $11.50 | $11.50 | 327,300 | — | — |
| 2026-01-22 | $11.37 | $11.37 | 411,100 | — | — |
| 2026-01-21 | $11.04 | $11.04 | 532,300 | — | — |
| 2026-01-20 | $11.00 | $11.00 | 438,300 | — | — |
| 2026-01-16 | $11.68 | $11.68 | 486,200 | — | — |
| 2026-01-15 | $11.74 | $11.74 | 526,500 | — | — |
| 2026-01-14 | $11.64 | $11.64 | 515,300 | — | — |
| 2026-01-13 | $11.89 | $11.89 | 350,900 | — | — |
| 2026-01-12 | $12.21 | $12.21 | 676,500 | — | — |
| 2026-01-09 | $12.19 | $12.19 | 510,200 | — | — |
| 2026-01-08 | $12.26 | $12.26 | 672,500 | — | — |
| 2026-01-07 | $12.11 | $12.11 | 784,800 | — | — |
| 2026-01-06 | $12.14 | $12.14 | 582,800 | — | — |
| 2026-01-05 | $12.06 | $12.06 | 675,500 | — | — |
| 2026-01-02 | $11.74 | $11.74 | 688,600 | — | — |