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
- 2014-04-17 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 | — | — | — | $9.23 | 88,198 |
| 2026-09-03 | — | — | — | $9.63 | 79,238 |
| 2026-09-02 | — | — | — | $9.33 | 81,634 |
| 2026-09-01 | — | — | — | $9.38 | 50,110 |
| 2026-08-31 | — | — | — | $9.42 | 67,055 |
| 2026-08-28 | — | — | — | $9.50 | 52,573 |
| 2026-08-27 | $9.31 | $16.50 | 902,300 | $9.30 | 41,198 |
| 2026-08-26 | $9.37 | $16.61 | 653,800 | $9.44 | 37,098 |
| 2026-08-25 | $9.49 | $16.82 | 756,300 | $9.52 | 43,404 |
| 2026-08-24 | $9.47 | $16.78 | 967,000 | $9.47 | 64,059 |
| 2026-08-21 | $9.45 | $16.75 | 859,500 | $9.17 | 30,264 |
| 2026-08-20 | $9.10 | $16.13 | 1,024,900 | $9.14 | 71,305 |
| 2026-08-19 | $9.25 | $16.39 | 1,249,600 | $9.12 | 75,659 |
| 2026-08-18 | $9.00 | $15.95 | 936,600 | $9.15 | 51,468 |
| 2026-08-17 | $9.16 | $16.23 | 1,186,200 | $9.26 | 64,512 |
| 2026-08-14 | $9.17 | $16.25 | 1,183,200 | $9.18 | 72,772 |
| 2026-08-13 | $9.24 | $16.38 | 1,413,200 | $9.01 | 88,492 |
| 2026-08-12 | $8.84 | $15.67 | 1,065,100 | $8.57 | 62,732 |
| 2026-08-11 | $8.54 | $15.14 | 981,000 | $8.66 | 58,345 |
| 2026-08-10 | $8.47 | $15.01 | 2,007,600 | $8.80 | 131,668 |
| 2026-08-07 | $9.08 | $16.09 | 3,910,100 | $8.98 | 289,967 |
| 2026-08-06 | $9.49 | $16.82 | 2,496,900 | $9.11 | 202,201 |
| 2026-08-05 | $9.06 | $16.06 | 833,400 | $9.25 | 56,641 |
| 2026-08-04 | $9.36 | $16.59 | 1,245,300 | $8.91 | 100,387 |
| 2026-08-03 | $8.83 | $15.65 | 868,100 | $8.59 | 69,785 |
| 2026-07-31 | $8.39 | $14.87 | 765,200 | $8.35 | 62,732 |
| 2026-07-30 | $8.45 | $14.98 | 819,800 | $8.66 | 94,292 |
| 2026-07-29 | $8.71 | $15.44 | 816,200 | $8.65 | 64,634 |
| 2026-07-28 | $8.75 | $15.51 | 605,900 | $8.76 | 72,602 |
| 2026-07-27 | $8.61 | $15.26 | 775,700 | $8.37 | 67,635 |
| 2026-07-24 | $8.23 | $14.59 | 874,100 | $8.49 | 71,370 |
| 2026-07-23 | $8.44 | $14.96 | 1,077,400 | $8.60 | 67,718 |
| 2026-07-22 | $8.61 | $15.26 | 796,600 | $8.65 | 67,116 |
| 2026-07-21 | $8.68 | $15.38 | 613,900 | $8.71 | 39,197 |
| 2026-07-20 | $8.64 | $15.31 | 567,900 | $8.60 | 54,109 |
| 2026-07-17 | $8.65 | $15.33 | 711,500 | — | — |
| 2026-07-16 | $8.67 | $15.37 | 665,000 | — | — |
| 2026-07-15 | $8.47 | $15.01 | 601,600 | — | — |
| 2026-07-14 | $8.47 | $15.01 | 608,200 | — | — |
| 2026-07-13 | $8.43 | $14.94 | 918,500 | — | — |
| 2026-07-10 | $8.24 | $14.60 | 882,400 | — | — |
| 2026-07-09 | $8.03 | $14.23 | 977,400 | — | — |
| 2026-07-08 | $8.08 | $14.32 | 881,800 | — | — |
| 2026-07-07 | $8.35 | $14.80 | 974,800 | — | — |
| 2026-07-06 | $8.39 | $14.87 | 757,900 | — | — |
| 2026-07-02 | $8.61 | $15.26 | 769,100 | — | — |
| 2026-07-01 | $8.73 | $15.47 | 744,000 | — | — |
| 2026-06-30 | $8.51 | $15.08 | 681,000 | — | — |
| 2026-06-29 | $8.53 | $15.12 | 1,281,600 | — | — |
| 2026-06-26 | $8.70 | $15.42 | 2,120,500 | — | — |
| 2026-06-25 | $8.46 | $14.99 | 1,144,800 | — | — |
| 2026-06-24 | $8.43 | $14.94 | 1,116,700 | — | — |
| 2026-06-23 | $7.98 | $14.14 | 1,218,600 | — | — |
| 2026-06-22 | $7.87 | $13.95 | 1,551,100 | — | — |
| 2026-06-18 | $8.09 | $14.34 | 2,539,400 | — | — |
| 2026-06-17 | $7.97 | $14.13 | 2,000,300 | — | — |
| 2026-06-16 | $8.24 | $14.60 | 1,271,500 | — | — |
| 2026-06-15 | $7.97 | $14.13 | 970,400 | — | — |
| 2026-06-12 | $7.97 | $14.13 | 712,600 | — | — |
| 2026-06-11 | $7.89 | $13.98 | 1,065,800 | — | — |
| 2026-06-10 | $7.90 | $14.00 | 865,500 | — | — |
| 2026-06-09 | $7.95 | $14.09 | 1,291,500 | — | — |
| 2026-06-08 | $7.78 | $13.79 | 1,115,900 | — | — |
| 2026-06-05 | $7.81 | $13.84 | 1,318,700 | — | — |
| 2026-06-04 | $7.77 | $13.49 | 2,929,400 | — | — |
| 2026-06-03 | $7.44 | $12.91 | 1,570,800 | — | — |
| 2026-06-02 | $8.11 | $14.08 | 1,588,200 | — | — |
| 2026-06-01 | $8.49 | $14.74 | 1,444,700 | — | — |
| 2026-05-29 | $8.56 | $14.86 | 2,118,300 | — | — |
| 2026-05-28 | $8.31 | $14.42 | 1,051,200 | — | — |
| 2026-05-27 | $8.12 | $14.10 | 1,308,600 | — | — |
| 2026-05-26 | $8.55 | $14.84 | 709,700 | — | — |
| 2026-05-22 | $8.44 | $14.65 | 648,400 | — | — |
| 2026-05-21 | $8.35 | $14.49 | 1,120,000 | — | — |
| 2026-05-20 | $8.31 | $14.42 | 1,183,500 | — | — |
| 2026-05-19 | $8.25 | $14.32 | 700,100 | — | — |
| 2026-05-18 | $8.35 | $14.49 | 939,200 | — | — |
| 2026-05-15 | $8.14 | $14.13 | 961,600 | — | — |
| 2026-05-14 | $8.13 | $14.11 | 961,300 | — | — |
| 2026-05-13 | $7.89 | $13.70 | 1,105,700 | — | — |
| 2026-05-12 | $8.32 | $14.44 | 835,900 | — | — |
| 2026-05-11 | $8.32 | $14.44 | 1,207,100 | — | — |
| 2026-05-08 | $8.54 | $14.82 | 561,000 | — | — |
| 2026-05-07 | $8.79 | $15.26 | 837,900 | — | — |
| 2026-05-06 | $8.73 | $15.15 | 1,076,300 | — | — |
| 2026-05-05 | $8.71 | $15.12 | 818,200 | — | — |
| 2026-05-04 | $8.98 | $15.59 | 838,100 | — | — |
| 2026-05-01 | $9.17 | $15.92 | 2,188,600 | — | — |
| 2026-04-30 | $9.24 | $16.04 | 1,424,400 | — | — |
| 2026-04-29 | $9.51 | $16.51 | 2,012,800 | — | — |
| 2026-04-28 | $9.17 | $15.92 | 954,400 | — | — |
| 2026-04-27 | $8.89 | $15.43 | 784,400 | — | — |
| 2026-04-24 | $8.95 | $15.54 | 717,200 | — | — |
| 2026-04-23 | $8.84 | $15.34 | 797,200 | — | — |
| 2026-04-22 | $8.93 | $15.50 | 852,800 | — | — |
| 2026-04-21 | $8.98 | $15.59 | 835,000 | — | — |
| 2026-04-20 | $9.01 | $15.64 | 1,185,700 | — | — |
| 2026-04-17 | $8.87 | $15.40 | 1,131,600 | — | — |
| 2026-04-16 | $8.38 | $14.55 | 1,185,300 | — | — |
| 2026-04-15 | $8.44 | $14.65 | 810,800 | — | — |
| 2026-04-14 | $8.28 | $14.37 | 676,000 | — | — |
| 2026-04-13 | $8.16 | $14.16 | 982,800 | — | — |
| 2026-04-10 | $7.94 | $13.78 | 761,000 | — | — |
| 2026-04-09 | $8.30 | $14.41 | 847,900 | — | — |
| 2026-04-08 | $8.62 | $14.96 | 994,100 | — | — |
| 2026-04-07 | $8.50 | $14.75 | 960,100 | — | — |
| 2026-04-06 | $8.35 | $14.49 | 653,300 | — | — |
| 2026-04-02 | $8.30 | $14.41 | 682,700 | — | — |
| 2026-04-01 | $8.29 | $14.39 | 709,200 | — | — |
| 2026-03-31 | $8.18 | $14.20 | 1,213,100 | — | — |
| 2026-03-30 | $8.10 | $14.06 | 857,400 | — | — |
| 2026-03-27 | $8.07 | $14.01 | 668,900 | — | — |
| 2026-03-26 | $8.23 | $14.29 | 807,200 | — | — |
| 2026-03-25 | $8.17 | $14.18 | 658,100 | — | — |
| 2026-03-24 | $8.14 | $14.13 | 1,211,400 | — | — |
| 2026-03-23 | $8.24 | $14.30 | 910,200 | — | — |
| 2026-03-20 | $8.04 | $13.96 | 2,682,500 | — | — |
| 2026-03-19 | $8.11 | $14.08 | 776,600 | — | — |
| 2026-03-18 | $8.11 | $14.08 | 925,200 | — | — |
| 2026-03-17 | $8.22 | $14.27 | 950,400 | — | — |
| 2026-03-16 | $8.26 | $14.34 | 918,100 | — | — |
| 2026-03-13 | $8.13 | $14.11 | 1,260,600 | — | — |
| 2026-03-12 | $8.06 | $13.99 | 882,500 | — | — |
| 2026-03-11 | $8.11 | $14.08 | 919,300 | — | — |
| 2026-03-10 | $8.13 | $14.11 | 754,500 | — | — |
| 2026-03-09 | $8.25 | $14.32 | 1,327,900 | — | — |
| 2026-03-06 | $8.30 | $14.41 | 859,200 | — | — |
| 2026-03-05 | $8.56 | $14.58 | 862,600 | — | — |
| 2026-03-04 | $8.68 | $14.79 | 683,000 | — | — |
| 2026-03-03 | $8.60 | $14.65 | 779,100 | — | — |
| 2026-03-02 | $8.62 | $14.68 | 1,223,000 | — | — |
| 2026-02-27 | $8.79 | $14.97 | 1,549,500 | — | — |
| 2026-02-26 | $8.99 | $15.31 | 952,800 | — | — |
| 2026-02-25 | $8.91 | $15.18 | 878,900 | — | — |
| 2026-02-24 | $8.72 | $14.85 | 1,158,300 | — | — |
| 2026-02-23 | $8.99 | $15.31 | 1,098,000 | — | — |
| 2026-02-20 | $9.37 | $15.96 | 845,600 | — | — |
| 2026-02-19 | $9.50 | $16.18 | 757,900 | — | — |
| 2026-02-18 | $9.55 | $16.27 | 1,464,500 | — | — |
| 2026-02-17 | $9.48 | $16.15 | 1,639,000 | — | — |
| 2026-02-13 | $9.34 | $15.91 | 827,600 | — | — |
| 2026-02-12 | $9.39 | $16.00 | 1,318,600 | — | — |
| 2026-02-11 | $9.84 | $16.76 | 1,456,700 | — | — |
| 2026-02-10 | $9.90 | $16.86 | 822,800 | — | — |
| 2026-02-09 | $10.03 | $17.09 | 952,300 | — | — |
| 2026-02-06 | $10.05 | $17.12 | 786,400 | — | — |
| 2026-02-05 | $10.01 | $17.05 | 867,900 | — | — |
| 2026-02-04 | $10.05 | $17.12 | 1,009,500 | — | — |
| 2026-02-03 | $10.01 | $17.05 | 1,577,400 | — | — |
| 2026-02-02 | $9.98 | $17.00 | 1,672,100 | — | — |
| 2026-01-30 | $9.81 | $16.71 | 3,131,200 | — | — |
| 2026-01-29 | $9.88 | $16.83 | 2,753,200 | — | — |
| 2026-01-28 | $9.81 | $16.71 | 2,647,100 | — | — |
| 2026-01-27 | $12.04 | $20.51 | 684,100 | — | — |
| 2026-01-26 | $12.09 | $20.59 | 507,700 | — | — |
| 2026-01-23 | $12.08 | $20.58 | 542,200 | — | — |
| 2026-01-22 | $12.23 | $20.83 | 520,400 | — | — |
| 2026-01-21 | $12.25 | $20.87 | 891,400 | — | — |
| 2026-01-20 | $11.97 | $20.39 | 706,300 | — | — |
| 2026-01-16 | $12.51 | $21.31 | 612,300 | — | — |
| 2026-01-15 | $12.51 | $21.31 | 763,600 | — | — |
| 2026-01-14 | $12.41 | $21.14 | 814,000 | — | — |
| 2026-01-13 | $12.07 | $20.56 | 618,000 | — | — |
| 2026-01-12 | $12.37 | $21.07 | 971,600 | — | — |
| 2026-01-09 | $13.00 | $22.14 | 747,400 | — | — |
| 2026-01-08 | $13.12 | $22.35 | 809,600 | — | — |
| 2026-01-07 | $12.82 | $21.84 | 712,200 | — | — |
| 2026-01-06 | $12.84 | $21.87 | 1,217,400 | — | — |
| 2026-01-05 | $13.01 | $22.16 | 901,300 | — | — |
| 2026-01-02 | $12.78 | $21.77 | 911,200 | — | — |