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
- 2007-12-20 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 | — | — | — | $9.09 | 41,771 |
| 2026-09-03 | — | — | — | $9.23 | 15,144 |
| 2026-09-02 | — | — | — | $9.15 | 12,637 |
| 2026-09-01 | — | — | — | $9.34 | 8,664 |
| 2026-08-31 | — | — | — | $9.29 | 15,859 |
| 2026-08-28 | — | — | — | $9.71 | 23,771 |
| 2026-08-27 | $9.73 | $9.73 | 345,300 | $9.48 | 12,144 |
| 2026-08-26 | $9.33 | $9.33 | 379,900 | $9.30 | 18,735 |
| 2026-08-25 | $9.33 | $9.33 | 356,500 | $9.34 | 16,599 |
| 2026-08-24 | $9.10 | $9.10 | 298,800 | $9.21 | 23,950 |
| 2026-08-21 | $9.27 | $9.27 | 400,400 | $9.19 | 8,629 |
| 2026-08-20 | $9.18 | $9.18 | 377,900 | $9.51 | 16,905 |
| 2026-08-19 | $9.61 | $9.61 | 429,000 | $9.51 | 19,014 |
| 2026-08-18 | $9.55 | $9.55 | 492,400 | $9.59 | 36,028 |
| 2026-08-17 | $9.81 | $9.81 | 339,400 | $9.91 | 17,456 |
| 2026-08-14 | $9.93 | $9.93 | 275,500 | $9.73 | 11,551 |
| 2026-08-13 | $9.68 | $9.68 | 399,500 | $9.91 | 17,985 |
| 2026-08-12 | $9.93 | $9.93 | 352,700 | $10.09 | 19,448 |
| 2026-08-11 | $9.77 | $9.77 | 529,600 | $9.98 | 26,294 |
| 2026-08-10 | $9.79 | $9.79 | 570,600 | $10.40 | 23,412 |
| 2026-08-07 | $10.31 | $10.31 | 392,500 | $10.32 | 17,472 |
| 2026-08-06 | $10.12 | $10.12 | 420,200 | $10.11 | 14,522 |
| 2026-08-05 | $10.33 | $10.33 | 808,000 | $10.85 | 78,630 |
| 2026-08-04 | $10.18 | $10.18 | 661,600 | $10.28 | 105,735 |
| 2026-08-03 | $9.99 | $9.99 | 718,700 | $9.76 | 72,144 |
| 2026-07-31 | $9.78 | $9.78 | 1,265,000 | $9.78 | 27,052 |
| 2026-07-30 | $9.57 | $9.57 | 999,200 | $9.24 | 64,648 |
| 2026-07-29 | $9.08 | $9.08 | 3,588,200 | $10.24 | 191,041 |
| 2026-07-28 | $11.97 | $11.97 | 871,600 | $12.28 | 40,577 |
| 2026-07-27 | $12.42 | $12.42 | 478,300 | $12.93 | 21,600 |
| 2026-07-24 | $12.69 | $12.69 | 444,400 | $12.89 | 26,451 |
| 2026-07-23 | $12.92 | $12.92 | 474,700 | $13.17 | 26,309 |
| 2026-07-22 | $13.15 | $13.15 | 370,600 | $13.20 | 32,073 |
| 2026-07-21 | $13.39 | $13.39 | 341,500 | $12.96 | 13,692 |
| 2026-07-20 | $12.68 | $12.68 | 390,600 | $13.09 | 32,393 |
| 2026-07-17 | $12.80 | $12.80 | 566,800 | — | — |
| 2026-07-16 | $13.18 | $13.18 | 692,800 | — | — |
| 2026-07-15 | $13.79 | $13.79 | 329,600 | — | — |
| 2026-07-14 | $13.60 | $13.60 | 321,800 | — | — |
| 2026-07-13 | $13.35 | $13.35 | 428,400 | — | — |
| 2026-07-10 | $13.73 | $13.73 | 352,900 | — | — |
| 2026-07-09 | $14.03 | $14.03 | 230,100 | — | — |
| 2026-07-08 | $14.20 | $14.20 | 264,900 | — | — |
| 2026-07-07 | $14.25 | $14.25 | 431,400 | — | — |
| 2026-07-06 | $14.89 | $14.89 | 216,400 | — | — |
| 2026-07-02 | $14.81 | $14.81 | 550,100 | — | — |
| 2026-07-01 | $15.45 | $15.45 | 551,900 | — | — |
| 2026-06-30 | $16.82 | $16.82 | 629,400 | — | — |
| 2026-06-29 | $17.14 | $17.14 | 627,300 | — | — |
| 2026-06-26 | $16.41 | $16.41 | 1,879,500 | — | — |
| 2026-06-25 | $16.02 | $16.02 | 331,000 | — | — |
| 2026-06-24 | $15.97 | $15.97 | 558,300 | — | — |
| 2026-06-23 | $15.56 | $15.56 | 349,200 | — | — |
| 2026-06-22 | $15.60 | $15.60 | 552,100 | — | — |
| 2026-06-18 | $15.89 | $15.89 | 563,400 | — | — |
| 2026-06-17 | $15.28 | $15.28 | 370,300 | — | — |
| 2026-06-16 | $15.34 | $15.34 | 801,300 | — | — |
| 2026-06-15 | $14.91 | $14.91 | 272,300 | — | — |
| 2026-06-12 | $14.51 | $14.51 | 223,500 | — | — |
| 2026-06-11 | $14.05 | $14.05 | 295,400 | — | — |
| 2026-06-10 | $13.32 | $13.32 | 306,700 | — | — |
| 2026-06-09 | $13.89 | $13.89 | 286,400 | — | — |
| 2026-06-08 | $13.89 | $13.89 | 188,700 | — | — |
| 2026-06-05 | $13.63 | $13.63 | 304,100 | — | — |
| 2026-06-04 | $14.19 | $14.19 | 325,700 | — | — |
| 2026-06-03 | $13.91 | $13.91 | 224,000 | — | — |
| 2026-06-02 | $14.10 | $14.10 | 437,600 | — | — |
| 2026-06-01 | $13.83 | $13.83 | 529,000 | — | — |
| 2026-05-29 | $13.76 | $13.76 | 318,100 | — | — |
| 2026-05-28 | $14.34 | $14.34 | 342,200 | — | — |
| 2026-05-27 | $14.06 | $14.06 | 429,900 | — | — |
| 2026-05-26 | $14.38 | $14.38 | 447,000 | — | — |
| 2026-05-22 | $14.05 | $14.05 | 399,700 | — | — |
| 2026-05-21 | $13.72 | $13.72 | 497,600 | — | — |
| 2026-05-20 | $14.55 | $14.55 | 398,400 | — | — |
| 2026-05-19 | $14.51 | $14.51 | 473,700 | — | — |
| 2026-05-18 | $14.85 | $14.85 | 271,700 | — | — |
| 2026-05-15 | $15.04 | $15.04 | 373,200 | — | — |
| 2026-05-14 | $15.48 | $15.48 | 310,500 | — | — |
| 2026-05-13 | $15.35 | $15.35 | 446,100 | — | — |
| 2026-05-12 | $14.81 | $14.81 | 374,700 | — | — |
| 2026-05-11 | $15.15 | $15.15 | 603,200 | — | — |
| 2026-05-08 | $14.90 | $14.90 | 436,800 | — | — |
| 2026-05-07 | $14.75 | $14.75 | 413,900 | — | — |
| 2026-05-06 | $15.08 | $15.08 | 557,700 | — | — |
| 2026-05-05 | $15.46 | $15.46 | 615,700 | — | — |
| 2026-05-04 | $14.62 | $14.62 | 425,700 | — | — |
| 2026-05-01 | $14.57 | $14.57 | 581,000 | — | — |
| 2026-04-30 | $13.62 | $13.62 | 488,700 | — | — |
| 2026-04-29 | $12.01 | $12.01 | 461,800 | — | — |
| 2026-04-28 | $11.56 | $11.56 | 229,100 | — | — |
| 2026-04-27 | $12.19 | $12.19 | 173,000 | — | — |
| 2026-04-24 | $12.27 | $12.27 | 233,800 | — | — |
| 2026-04-23 | $12.52 | $12.52 | 246,700 | — | — |
| 2026-04-22 | $12.14 | $12.14 | 172,700 | — | — |
| 2026-04-21 | $11.93 | $11.93 | 185,800 | — | — |
| 2026-04-20 | $12.12 | $12.12 | 197,300 | — | — |
| 2026-04-17 | $11.97 | $11.97 | 219,500 | — | — |
| 2026-04-16 | $11.51 | $11.51 | 234,800 | — | — |
| 2026-04-15 | $11.72 | $11.72 | 187,900 | — | — |
| 2026-04-14 | $11.87 | $11.87 | 176,200 | — | — |
| 2026-04-13 | $11.86 | $11.86 | 205,700 | — | — |
| 2026-04-10 | $11.51 | $11.51 | 213,400 | — | — |
| 2026-04-09 | $11.82 | $11.82 | 287,400 | — | — |
| 2026-04-08 | $11.60 | $11.60 | 218,500 | — | — |
| 2026-04-07 | $11.06 | $11.06 | 228,300 | — | — |
| 2026-04-06 | $11.09 | $11.09 | 235,300 | — | — |
| 2026-04-02 | $11.48 | $11.48 | 240,300 | — | — |
| 2026-04-01 | $11.24 | $11.24 | 252,600 | — | — |
| 2026-03-31 | $10.90 | $10.90 | 238,900 | — | — |
| 2026-03-30 | $10.65 | $10.65 | 287,000 | — | — |
| 2026-03-27 | $10.88 | $10.88 | 169,900 | — | — |
| 2026-03-26 | $10.88 | $10.88 | 297,900 | — | — |
| 2026-03-25 | $11.22 | $11.22 | 226,600 | — | — |
| 2026-03-24 | $11.37 | $11.37 | 374,000 | — | — |
| 2026-03-23 | $10.94 | $10.94 | 424,200 | — | — |
| 2026-03-20 | $10.39 | $10.39 | 724,600 | — | — |
| 2026-03-19 | $10.29 | $10.29 | 469,000 | — | — |
| 2026-03-18 | $9.92 | $9.92 | 463,400 | — | — |
| 2026-03-17 | $10.24 | $10.24 | 414,800 | — | — |
| 2026-03-16 | $10.13 | $10.13 | 540,600 | — | — |
| 2026-03-13 | $10.27 | $10.27 | 450,100 | — | — |
| 2026-03-12 | $10.51 | $10.51 | 777,200 | — | — |
| 2026-03-11 | $10.85 | $10.85 | 778,900 | — | — |
| 2026-03-10 | $11.71 | $11.71 | 630,800 | — | — |
| 2026-03-09 | $11.78 | $11.78 | 479,500 | — | — |
| 2026-03-06 | $11.66 | $11.66 | 415,900 | — | — |
| 2026-03-05 | $11.82 | $11.82 | 837,000 | — | — |
| 2026-03-04 | $13.40 | $13.40 | 674,300 | — | — |
| 2026-03-03 | $13.41 | $13.41 | 433,900 | — | — |
| 2026-03-02 | $13.72 | $13.72 | 218,600 | — | — |
| 2026-02-27 | $13.73 | $13.73 | 310,000 | — | — |
| 2026-02-26 | $13.78 | $13.78 | 254,500 | — | — |
| 2026-02-25 | $14.06 | $14.06 | 305,300 | — | — |
| 2026-02-24 | $13.80 | $13.80 | 628,300 | — | — |
| 2026-02-23 | $13.33 | $13.33 | 393,800 | — | — |
| 2026-02-20 | $13.89 | $13.89 | 387,600 | — | — |
| 2026-02-19 | $13.50 | $13.50 | 370,100 | — | — |
| 2026-02-18 | $13.09 | $13.09 | 357,700 | — | — |
| 2026-02-17 | $13.45 | $13.45 | 266,600 | — | — |
| 2026-02-13 | $13.84 | $13.84 | 402,100 | — | — |
| 2026-02-12 | $13.58 | $13.58 | 593,200 | — | — |
| 2026-02-11 | $14.29 | $14.29 | 720,500 | — | — |
| 2026-02-10 | $14.39 | $14.39 | 440,500 | — | — |
| 2026-02-09 | $14.30 | $14.30 | 341,900 | — | — |
| 2026-02-06 | $14.13 | $14.13 | 391,800 | — | — |
| 2026-02-05 | $13.70 | $13.70 | 806,200 | — | — |
| 2026-02-04 | $12.87 | $12.87 | 394,500 | — | — |
| 2026-02-03 | $13.15 | $13.15 | 422,000 | — | — |
| 2026-02-02 | $12.93 | $12.93 | 355,700 | — | — |
| 2026-01-30 | $12.22 | $12.22 | 267,500 | — | — |
| 2026-01-29 | $12.52 | $12.52 | 296,600 | — | — |
| 2026-01-28 | $12.05 | $12.05 | 234,700 | — | — |
| 2026-01-27 | $12.08 | $12.08 | 238,000 | — | — |
| 2026-01-26 | $12.08 | $12.08 | 473,200 | — | — |
| 2026-01-23 | $12.21 | $12.21 | 415,800 | — | — |
| 2026-01-22 | $12.66 | $12.66 | 733,400 | — | — |
| 2026-01-21 | $11.18 | $11.18 | 177,800 | — | — |
| 2026-01-20 | $10.73 | $10.73 | 152,900 | — | — |
| 2026-01-16 | $11.11 | $11.11 | 174,100 | — | — |
| 2026-01-15 | $11.22 | $11.22 | 252,100 | — | — |
| 2026-01-14 | $10.73 | $10.73 | 160,900 | — | — |
| 2026-01-13 | $10.78 | $10.78 | 225,400 | — | — |
| 2026-01-12 | $10.56 | $10.56 | 198,200 | — | — |
| 2026-01-09 | $10.15 | $10.15 | 137,300 | — | — |
| 2026-01-08 | $10.26 | $10.26 | 300,500 | — | — |
| 2026-01-07 | $10.12 | $10.12 | 201,300 | — | — |
| 2026-01-06 | $10.18 | $10.18 | 294,900 | — | — |
| 2026-01-05 | $10.41 | $10.41 | 329,600 | — | — |
| 2026-01-02 | $9.99 | $9.99 | 351,900 | — | — |