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
- 2018-06-08 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 | — | — | — | $13.70 | 40,239 |
| 2026-09-03 | — | — | — | $14.09 | 43,293 |
| 2026-09-02 | — | — | — | $14.30 | 38,525 |
| 2026-09-01 | — | — | — | $13.84 | 57,550 |
| 2026-08-31 | — | — | — | $13.55 | 49,319 |
| 2026-08-28 | — | — | — | $13.98 | 48,804 |
| 2026-08-27 | $14.14 | $14.14 | 1,013,600 | $14.45 | 47,535 |
| 2026-08-26 | $14.56 | $14.56 | 606,500 | $14.85 | 53,026 |
| 2026-08-25 | $14.92 | $14.92 | 689,600 | $15.01 | 41,786 |
| 2026-08-24 | $14.83 | $14.83 | 821,400 | $14.32 | 52,509 |
| 2026-08-21 | $14.34 | $14.34 | 635,500 | $14.57 | 37,287 |
| 2026-08-20 | $14.54 | $14.54 | 861,900 | $14.99 | 41,893 |
| 2026-08-19 | $14.97 | $14.97 | 1,096,900 | $14.40 | 62,213 |
| 2026-08-18 | $13.89 | $13.89 | 775,700 | $13.59 | 66,382 |
| 2026-08-17 | $13.77 | $13.77 | 817,300 | $13.52 | 58,198 |
| 2026-08-14 | $13.52 | $13.52 | 809,200 | $12.73 | 53,448 |
| 2026-08-13 | $12.67 | $12.67 | 795,600 | $14.31 | 79,927 |
| 2026-08-12 | $12.96 | $12.96 | 274,600 | $13.06 | 17,927 |
| 2026-08-11 | $13.05 | $13.05 | 288,600 | $13.22 | 9,148 |
| 2026-08-10 | $13.02 | $13.02 | 310,800 | $13.12 | 19,175 |
| 2026-08-07 | $13.07 | $13.07 | 392,300 | $13.00 | 24,047 |
| 2026-08-06 | $12.79 | $12.79 | 354,400 | $12.67 | 27,500 |
| 2026-08-05 | $12.55 | $12.55 | 420,100 | $12.40 | 28,375 |
| 2026-08-04 | $12.29 | $12.29 | 573,100 | $12.17 | 33,622 |
| 2026-08-03 | $11.88 | $11.88 | 489,500 | $11.68 | 29,254 |
| 2026-07-31 | $11.79 | $11.79 | 516,800 | $11.83 | 28,597 |
| 2026-07-30 | $11.98 | $11.98 | 458,000 | $11.70 | 37,162 |
| 2026-07-29 | $11.62 | $11.62 | 520,200 | $11.97 | 46,609 |
| 2026-07-28 | $11.82 | $11.82 | 460,800 | $12.31 | 26,862 |
| 2026-07-27 | $12.30 | $12.30 | 585,800 | $12.06 | 41,553 |
| 2026-07-24 | $11.77 | $11.77 | 497,300 | $12.30 | 50,498 |
| 2026-07-23 | $12.10 | $12.10 | 379,400 | $12.14 | 37,642 |
| 2026-07-22 | $12.16 | $12.16 | 383,000 | $12.36 | 20,819 |
| 2026-07-21 | $12.52 | $12.52 | 406,600 | $12.15 | 32,794 |
| 2026-07-20 | $12.21 | $12.21 | 482,100 | $12.61 | 38,238 |
| 2026-07-17 | $12.44 | $12.44 | 461,100 | — | — |
| 2026-07-16 | $12.33 | $12.33 | 563,300 | — | — |
| 2026-07-15 | $12.56 | $12.56 | 632,000 | — | — |
| 2026-07-14 | $12.44 | $12.44 | 1,283,400 | — | — |
| 2026-07-13 | $12.34 | $12.34 | 1,727,800 | — | — |
| 2026-07-10 | $13.39 | $13.39 | 735,700 | — | — |
| 2026-07-09 | $13.94 | $13.94 | 1,149,600 | — | — |
| 2026-07-08 | $14.14 | $14.14 | 804,800 | — | — |
| 2026-07-07 | $14.66 | $14.66 | 2,019,300 | — | — |
| 2026-07-06 | $13.89 | $13.89 | 657,000 | — | — |
| 2026-07-02 | $13.92 | $13.92 | 1,120,700 | — | — |
| 2026-07-01 | $12.80 | $12.80 | 1,505,800 | — | — |
| 2026-06-30 | $13.51 | $13.51 | 1,766,000 | — | — |
| 2026-06-29 | $12.54 | $12.54 | 682,600 | — | — |
| 2026-06-26 | $12.11 | $12.11 | 4,775,400 | — | — |
| 2026-06-25 | $11.53 | $11.53 | 774,200 | — | — |
| 2026-06-24 | $11.60 | $11.60 | 1,314,600 | — | — |
| 2026-06-23 | $11.81 | $11.81 | 1,147,600 | — | — |
| 2026-06-22 | $11.48 | $11.48 | 1,292,700 | — | — |
| 2026-06-18 | $11.32 | $11.32 | 2,519,600 | — | — |
| 2026-06-17 | $10.41 | $10.41 | 1,013,900 | — | — |
| 2026-06-16 | $9.71 | $9.71 | 499,900 | — | — |
| 2026-06-15 | $9.75 | $9.75 | 634,600 | — | — |
| 2026-06-12 | $9.59 | $9.59 | 465,400 | — | — |
| 2026-06-11 | $9.60 | $9.60 | 876,000 | — | — |
| 2026-06-10 | $9.14 | $9.14 | 437,900 | — | — |
| 2026-06-09 | $9.21 | $9.21 | 593,000 | — | — |
| 2026-06-08 | $9.09 | $9.09 | 479,200 | — | — |
| 2026-06-05 | $9.00 | $9.00 | 693,700 | — | — |
| 2026-06-04 | $9.57 | $9.57 | 572,400 | — | — |
| 2026-06-03 | $9.39 | $9.39 | 492,700 | — | — |
| 2026-06-02 | $9.24 | $9.24 | 790,900 | — | — |
| 2026-06-01 | $9.80 | $9.80 | 757,600 | — | — |
| 2026-05-29 | $10.65 | $10.65 | 2,288,600 | — | — |
| 2026-05-28 | $10.00 | $10.00 | 704,500 | — | — |
| 2026-05-27 | $9.89 | $9.89 | 715,500 | — | — |
| 2026-05-26 | $9.60 | $9.60 | 618,000 | — | — |
| 2026-05-22 | $9.24 | $9.24 | 383,900 | — | — |
| 2026-05-21 | $9.49 | $9.49 | 411,100 | — | — |
| 2026-05-20 | $9.58 | $9.58 | 793,000 | — | — |
| 2026-05-19 | $9.13 | $9.13 | 3,016,900 | — | — |
| 2026-05-18 | $9.40 | $9.40 | 616,400 | — | — |
| 2026-05-15 | $9.40 | $9.40 | 768,600 | — | — |
| 2026-05-14 | $9.95 | $9.95 | 904,100 | — | — |
| 2026-05-13 | $9.97 | $9.97 | 365,900 | — | — |
| 2026-05-12 | $9.79 | $9.79 | 359,400 | — | — |
| 2026-05-11 | $9.90 | $9.90 | 687,200 | — | — |
| 2026-05-08 | $9.82 | $9.82 | 380,400 | — | — |
| 2026-05-07 | $9.68 | $9.68 | 435,700 | — | — |
| 2026-05-06 | $9.90 | $9.90 | 494,700 | — | — |
| 2026-05-05 | $9.75 | $9.75 | 480,400 | — | — |
| 2026-05-04 | $9.70 | $9.70 | 467,800 | — | — |
| 2026-05-01 | $9.41 | $9.41 | 498,500 | — | — |
| 2026-04-30 | $9.22 | $9.22 | 641,800 | — | — |
| 2026-04-29 | $8.95 | $8.95 | 835,500 | — | — |
| 2026-04-28 | $9.08 | $9.08 | 576,800 | — | — |
| 2026-04-27 | $9.13 | $9.13 | 666,100 | — | — |
| 2026-04-24 | $9.23 | $9.23 | 673,400 | — | — |
| 2026-04-23 | $9.32 | $9.32 | 1,033,400 | — | — |
| 2026-04-22 | $10.03 | $10.03 | 1,002,700 | — | — |
| 2026-04-21 | $10.17 | $10.17 | 1,262,200 | — | — |
| 2026-04-20 | $10.53 | $10.53 | 1,489,700 | — | — |
| 2026-04-17 | $10.12 | $10.12 | 2,285,600 | — | — |
| 2026-04-16 | $9.48 | $9.48 | 4,424,200 | — | — |
| 2026-04-15 | $11.25 | $11.25 | 711,500 | — | — |
| 2026-04-14 | $11.29 | $11.29 | 1,211,300 | — | — |
| 2026-04-13 | $9.63 | $9.63 | 436,700 | — | — |
| 2026-04-10 | $8.97 | $8.97 | 517,900 | — | — |
| 2026-04-09 | $9.34 | $9.34 | 402,000 | — | — |
| 2026-04-08 | $9.39 | $9.39 | 804,300 | — | — |
| 2026-04-07 | $9.51 | $9.51 | 635,700 | — | — |
| 2026-04-06 | $9.52 | $9.52 | 1,129,700 | — | — |
| 2026-04-02 | $9.18 | $9.18 | 1,094,800 | — | — |
| 2026-04-01 | $9.09 | $9.09 | 1,165,200 | — | — |
| 2026-03-31 | $8.66 | $8.66 | 1,528,200 | — | — |
| 2026-03-30 | $8.09 | $8.09 | 1,386,300 | — | — |
| 2026-03-27 | $7.62 | $7.62 | 566,600 | — | — |
| 2026-03-26 | $7.53 | $7.53 | 1,063,200 | — | — |
| 2026-03-25 | $7.62 | $7.62 | 432,800 | — | — |
| 2026-03-24 | $7.41 | $7.41 | 548,700 | — | — |
| 2026-03-23 | $7.65 | $7.65 | 337,100 | — | — |
| 2026-03-20 | $7.20 | $7.20 | 443,400 | — | — |
| 2026-03-19 | $7.35 | $7.35 | 255,500 | — | — |
| 2026-03-18 | $7.43 | $7.43 | 482,000 | — | — |
| 2026-03-17 | $7.65 | $7.65 | 377,400 | — | — |
| 2026-03-16 | $7.69 | $7.69 | 401,700 | — | — |
| 2026-03-13 | $7.39 | $7.39 | 270,500 | — | — |
| 2026-03-12 | $7.64 | $7.64 | 268,300 | — | — |
| 2026-03-11 | $7.81 | $7.81 | 260,000 | — | — |
| 2026-03-10 | $7.76 | $7.76 | 919,300 | — | — |
| 2026-03-09 | $7.37 | $7.37 | 462,400 | — | — |
| 2026-03-06 | $7.00 | $7.00 | 308,900 | — | — |
| 2026-03-05 | $6.99 | $6.99 | 955,400 | — | — |
| 2026-03-04 | $7.41 | $7.41 | 457,600 | — | — |
| 2026-03-03 | $7.43 | $7.43 | 238,900 | — | — |
| 2026-03-02 | $7.58 | $7.58 | 327,200 | — | — |
| 2026-02-27 | $7.56 | $7.56 | 217,100 | — | — |
| 2026-02-26 | $7.66 | $7.66 | 235,500 | — | — |
| 2026-02-25 | $7.84 | $7.84 | 278,100 | — | — |
| 2026-02-24 | $7.70 | $7.70 | 328,000 | — | — |
| 2026-02-23 | $7.54 | $7.54 | 305,600 | — | — |
| 2026-02-20 | $7.45 | $7.45 | 303,900 | — | — |
| 2026-02-19 | $7.54 | $7.54 | 230,900 | — | — |
| 2026-02-18 | $7.51 | $7.51 | 412,300 | — | — |
| 2026-02-17 | $7.58 | $7.58 | 238,900 | — | — |
| 2026-02-13 | $7.45 | $7.45 | 240,800 | — | — |
| 2026-02-12 | $7.36 | $7.36 | 352,600 | — | — |
| 2026-02-11 | $7.46 | $7.46 | 296,800 | — | — |
| 2026-02-10 | $7.52 | $7.52 | 251,200 | — | — |
| 2026-02-09 | $7.63 | $7.63 | 320,700 | — | — |
| 2026-02-06 | $7.43 | $7.43 | 613,700 | — | — |
| 2026-02-05 | $7.20 | $7.20 | 473,300 | — | — |
| 2026-02-04 | $7.78 | $7.78 | 286,600 | — | — |
| 2026-02-03 | $8.04 | $8.04 | 406,800 | — | — |
| 2026-02-02 | $7.83 | $7.83 | 490,500 | — | — |
| 2026-01-30 | $7.61 | $7.61 | 336,500 | — | — |
| 2026-01-29 | $7.74 | $7.74 | 300,400 | — | — |
| 2026-01-28 | $7.76 | $7.76 | 308,700 | — | — |
| 2026-01-27 | $8.01 | $8.01 | 274,300 | — | — |
| 2026-01-26 | $8.00 | $8.00 | 381,500 | — | — |
| 2026-01-23 | $8.10 | $8.10 | 368,500 | — | — |
| 2026-01-22 | $8.31 | $8.31 | 459,500 | — | — |
| 2026-01-21 | $7.63 | $7.63 | 522,600 | — | — |
| 2026-01-20 | $7.32 | $7.32 | 567,800 | — | — |
| 2026-01-16 | $7.42 | $7.42 | 748,900 | — | — |
| 2026-01-15 | $7.69 | $7.69 | 510,900 | — | — |
| 2026-01-14 | $7.45 | $7.45 | 211,800 | — | — |
| 2026-01-13 | $7.38 | $7.38 | 255,900 | — | — |
| 2026-01-12 | $7.24 | $7.24 | 487,300 | — | — |
| 2026-01-09 | $7.41 | $7.41 | 475,500 | — | — |
| 2026-01-08 | $7.28 | $7.28 | 438,800 | — | — |
| 2026-01-07 | $7.73 | $7.73 | 350,400 | — | — |
| 2026-01-06 | $7.51 | $7.51 | 426,800 | — | — |
| 2026-01-05 | $7.55 | $7.55 | 713,000 | — | — |
| 2026-01-02 | $7.81 | $7.81 | 396,000 | — | — |