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
- 2018-02-01 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 | — | — | — | $9.77 | 28,274 |
| 2026-09-03 | — | — | — | $9.78 | 28,376 |
| 2026-09-02 | — | — | — | $9.92 | 27,278 |
| 2026-09-01 | — | — | — | $10.15 | 35,078 |
| 2026-08-31 | — | — | — | $10.42 | 23,837 |
| 2026-08-28 | — | — | — | $11.12 | 35,444 |
| 2026-08-27 | $11.32 | $11.32 | 620,400 | $11.29 | 12,960 |
| 2026-08-26 | $11.07 | $11.07 | 573,300 | $11.07 | 18,147 |
| 2026-08-25 | $11.11 | $11.11 | 656,100 | $11.29 | 26,288 |
| 2026-08-24 | $11.04 | $11.04 | 776,600 | $11.07 | 20,250 |
| 2026-08-21 | $11.40 | $11.40 | 766,900 | $11.70 | 17,999 |
| 2026-08-20 | $11.40 | $11.40 | 958,900 | $12.05 | 17,652 |
| 2026-08-19 | $12.11 | $12.11 | 917,800 | $12.36 | 25,740 |
| 2026-08-18 | $12.68 | $12.68 | 1,043,400 | $12.76 | 34,219 |
| 2026-08-17 | $13.44 | $13.44 | 1,364,400 | $13.71 | 37,642 |
| 2026-08-14 | $13.61 | $13.61 | 577,300 | $13.21 | 24,467 |
| 2026-08-13 | $13.11 | $13.11 | 682,900 | $13.58 | 20,104 |
| 2026-08-12 | $13.35 | $13.35 | 747,900 | $13.13 | 23,910 |
| 2026-08-11 | $12.72 | $12.72 | 537,000 | $12.89 | 23,137 |
| 2026-08-10 | $12.65 | $12.65 | 722,500 | $13.34 | 25,614 |
| 2026-08-07 | $13.24 | $13.24 | 762,200 | $13.64 | 33,041 |
| 2026-08-06 | $13.32 | $13.32 | 1,030,500 | $12.72 | 33,874 |
| 2026-08-05 | $13.12 | $13.12 | 2,502,400 | $12.06 | 54,731 |
| 2026-08-04 | $14.27 | $14.27 | 1,285,500 | $13.66 | 38,300 |
| 2026-08-03 | $13.06 | $13.06 | 826,400 | $12.05 | 27,737 |
| 2026-07-31 | $12.23 | $12.23 | 1,245,000 | $12.47 | 22,483 |
| 2026-07-30 | $12.00 | $12.00 | 930,500 | $11.44 | 20,414 |
| 2026-07-29 | $10.87 | $10.87 | 1,242,900 | $11.66 | 35,312 |
| 2026-07-28 | $11.75 | $11.75 | 1,174,700 | $12.05 | 42,649 |
| 2026-07-27 | $12.61 | $12.61 | 718,600 | $12.64 | 27,884 |
| 2026-07-24 | $12.49 | $12.49 | 1,291,200 | $13.24 | 39,815 |
| 2026-07-23 | $13.31 | $13.31 | 881,500 | $12.86 | 24,653 |
| 2026-07-22 | $13.01 | $13.01 | 919,000 | $13.71 | 32,252 |
| 2026-07-21 | $13.92 | $13.92 | 1,024,300 | $13.07 | 39,457 |
| 2026-07-20 | $12.36 | $12.36 | 1,289,800 | $12.92 | 42,082 |
| 2026-07-17 | $12.62 | $12.62 | 1,394,900 | — | — |
| 2026-07-16 | $12.20 | $12.20 | 1,215,200 | — | — |
| 2026-07-15 | $13.22 | $13.22 | 1,404,200 | — | — |
| 2026-07-14 | $13.57 | $13.57 | 1,022,500 | — | — |
| 2026-07-13 | $12.99 | $12.99 | 1,212,100 | — | — |
| 2026-07-10 | $13.73 | $13.73 | 999,500 | — | — |
| 2026-07-09 | $14.54 | $14.54 | 806,300 | — | — |
| 2026-07-08 | $14.34 | $14.34 | 1,077,900 | — | — |
| 2026-07-07 | $13.91 | $13.91 | 2,121,500 | — | — |
| 2026-07-06 | $15.56 | $15.56 | 887,100 | — | — |
| 2026-07-02 | $15.69 | $15.69 | 1,134,900 | — | — |
| 2026-07-01 | $17.94 | $17.94 | 1,106,000 | — | — |
| 2026-06-30 | $18.18 | $18.18 | 1,119,700 | — | — |
| 2026-06-29 | $16.58 | $16.58 | 1,104,000 | — | — |
| 2026-06-26 | $16.24 | $16.24 | 3,787,100 | — | — |
| 2026-06-25 | $16.20 | $16.20 | 1,004,300 | — | — |
| 2026-06-24 | $16.11 | $16.11 | 1,109,100 | — | — |
| 2026-06-23 | $17.02 | $17.02 | 1,042,200 | — | — |
| 2026-06-22 | $18.19 | $18.19 | 769,200 | — | — |
| 2026-06-18 | $18.44 | $18.44 | 1,194,600 | — | — |
| 2026-06-17 | $18.18 | $18.18 | 1,223,300 | — | — |
| 2026-06-16 | $18.04 | $18.04 | 2,822,200 | — | — |
| 2026-06-15 | $17.23 | $17.23 | 789,800 | — | — |
| 2026-06-12 | $16.65 | $16.65 | 782,100 | — | — |
| 2026-06-11 | $16.84 | $16.84 | 951,200 | — | — |
| 2026-06-10 | $15.76 | $15.76 | 996,800 | — | — |
| 2026-06-09 | $15.71 | $15.71 | 1,771,700 | — | — |
| 2026-06-08 | $16.49 | $16.49 | 845,400 | — | — |
| 2026-06-05 | $16.89 | $16.89 | 2,233,200 | — | — |
| 2026-06-04 | $18.90 | $18.90 | 1,154,000 | — | — |
| 2026-06-03 | $19.02 | $19.02 | 1,443,700 | — | — |
| 2026-06-02 | $19.95 | $19.95 | 1,317,600 | — | — |
| 2026-06-01 | $18.96 | $18.96 | 2,061,800 | — | — |
| 2026-05-29 | $18.18 | $18.18 | 1,408,300 | — | — |
| 2026-05-28 | $17.91 | $17.91 | 1,266,100 | — | — |
| 2026-05-27 | $17.56 | $17.56 | 1,185,000 | — | — |
| 2026-05-26 | $17.44 | $17.44 | 1,665,900 | — | — |
| 2026-05-22 | $17.83 | $17.83 | 2,068,700 | — | — |
| 2026-05-21 | $16.51 | $16.51 | 1,086,600 | — | — |
| 2026-05-20 | $15.69 | $15.69 | 914,600 | — | — |
| 2026-05-19 | $15.41 | $15.41 | 1,700,600 | — | — |
| 2026-05-18 | $15.99 | $15.99 | 1,707,800 | — | — |
| 2026-05-15 | $16.47 | $16.47 | 1,703,200 | — | — |
| 2026-05-14 | $17.24 | $17.24 | 2,118,500 | — | — |
| 2026-05-13 | $15.86 | $15.86 | 1,469,600 | — | — |
| 2026-05-12 | $15.55 | $15.55 | 2,586,600 | — | — |
| 2026-05-11 | $15.92 | $15.92 | 2,140,600 | — | — |
| 2026-05-08 | $15.68 | $15.68 | 2,652,400 | — | — |
| 2026-05-07 | $15.10 | $15.10 | 3,890,300 | — | — |
| 2026-05-06 | $15.33 | $15.33 | 17,109,200 | — | — |
| 2026-05-05 | $9.77 | $9.77 | 1,516,100 | — | — |
| 2026-05-04 | $9.76 | $9.76 | 1,156,700 | — | — |
| 2026-05-01 | $10.03 | $10.03 | 976,000 | — | — |
| 2026-04-30 | $9.49 | $9.49 | 1,017,700 | — | — |
| 2026-04-29 | $8.79 | $8.79 | 1,201,300 | — | — |
| 2026-04-28 | $9.27 | $9.27 | 1,135,700 | — | — |
| 2026-04-27 | $9.95 | $9.95 | 1,043,200 | — | — |
| 2026-04-24 | $9.71 | $9.71 | 1,197,300 | — | — |
| 2026-04-23 | $9.78 | $9.78 | 1,524,200 | — | — |
| 2026-04-22 | $10.40 | $10.40 | 1,635,800 | — | — |
| 2026-04-21 | $9.93 | $9.93 | 990,300 | — | — |
| 2026-04-20 | $10.12 | $10.12 | 1,188,900 | — | — |
| 2026-04-17 | $9.92 | $9.92 | 1,501,000 | — | — |
| 2026-04-16 | $9.76 | $9.76 | 1,050,100 | — | — |
| 2026-04-15 | $9.83 | $9.83 | 2,100,900 | — | — |
| 2026-04-14 | $8.76 | $8.76 | 922,600 | — | — |
| 2026-04-13 | $8.86 | $8.86 | 1,209,300 | — | — |
| 2026-04-10 | $7.80 | $7.80 | 800,600 | — | — |
| 2026-04-09 | $7.83 | $7.83 | 1,116,800 | — | — |
| 2026-04-08 | $7.97 | $7.97 | 1,245,400 | — | — |
| 2026-04-07 | $7.62 | $7.62 | 981,100 | — | — |
| 2026-04-06 | $7.72 | $7.72 | 954,500 | — | — |
| 2026-04-02 | $7.64 | $7.64 | 1,915,300 | — | — |
| 2026-04-01 | $7.26 | $7.26 | 1,578,800 | — | — |
| 2026-03-31 | $7.57 | $7.57 | 1,596,300 | — | — |
| 2026-03-30 | $7.21 | $7.21 | 1,485,600 | — | — |
| 2026-03-27 | $7.67 | $7.67 | 1,865,800 | — | — |
| 2026-03-26 | $8.54 | $8.54 | 1,067,800 | — | — |
| 2026-03-25 | $9.08 | $9.08 | 1,015,800 | — | — |
| 2026-03-24 | $9.04 | $9.04 | 1,450,600 | — | — |
| 2026-03-23 | $9.21 | $9.21 | 2,020,500 | — | — |
| 2026-03-20 | $8.82 | $8.82 | 2,308,800 | — | — |
| 2026-03-19 | $10.27 | $10.27 | 2,267,000 | — | — |
| 2026-03-18 | $11.24 | $11.24 | 5,847,400 | — | — |
| 2026-03-17 | $10.69 | $10.69 | 2,223,300 | — | — |
| 2026-03-16 | $10.21 | $10.21 | 1,182,400 | — | — |
| 2026-03-13 | $10.08 | $10.08 | 1,515,600 | — | — |
| 2026-03-12 | $10.15 | $10.15 | 1,460,100 | — | — |
| 2026-03-11 | $9.91 | $9.91 | 1,439,600 | — | — |
| 2026-03-10 | $9.43 | $9.43 | 1,326,800 | — | — |
| 2026-03-09 | $8.90 | $8.90 | 1,268,500 | — | — |
| 2026-03-06 | $8.41 | $8.41 | 1,328,000 | — | — |
| 2026-03-05 | $8.48 | $8.48 | 980,900 | — | — |
| 2026-03-04 | $8.39 | $8.39 | 911,600 | — | — |
| 2026-03-03 | $8.29 | $8.29 | 1,049,600 | — | — |
| 2026-03-02 | $8.63 | $8.63 | 1,503,400 | — | — |
| 2026-02-27 | $8.26 | $8.26 | 1,665,000 | — | — |
| 2026-02-26 | $9.13 | $9.13 | 1,314,600 | — | — |
| 2026-02-25 | $9.05 | $9.05 | 1,210,000 | — | — |
| 2026-02-24 | $9.20 | $9.20 | 1,421,900 | — | — |
| 2026-02-23 | $9.07 | $9.07 | 1,597,700 | — | — |
| 2026-02-20 | $9.72 | $9.72 | 2,258,200 | — | — |
| 2026-02-19 | $10.54 | $10.54 | 5,083,700 | — | — |
| 2026-02-18 | $8.35 | $8.35 | 753,500 | — | — |
| 2026-02-17 | $8.28 | $8.28 | 1,280,600 | — | — |
| 2026-02-13 | $8.70 | $8.70 | 927,700 | — | — |
| 2026-02-12 | $8.55 | $8.55 | 1,284,700 | — | — |
| 2026-02-11 | $9.45 | $9.45 | 1,170,200 | — | — |
| 2026-02-10 | $9.52 | $9.52 | 962,100 | — | — |
| 2026-02-09 | $9.65 | $9.65 | 1,282,600 | — | — |
| 2026-02-06 | $9.24 | $9.24 | 1,909,600 | — | — |
| 2026-02-05 | $8.05 | $8.05 | 2,876,500 | — | — |
| 2026-02-04 | $8.96 | $8.96 | 2,199,800 | — | — |
| 2026-02-03 | $9.54 | $9.54 | 2,438,900 | — | — |
| 2026-02-02 | $9.55 | $9.55 | 2,500,300 | — | — |
| 2026-01-30 | $9.89 | $9.89 | 3,123,200 | — | — |
| 2026-01-29 | $10.62 | $10.62 | 3,219,000 | — | — |
| 2026-01-28 | $10.36 | $10.36 | 1,796,900 | — | — |
| 2026-01-27 | $10.51 | $10.51 | 1,976,300 | — | — |
| 2026-01-26 | $10.12 | $10.12 | 2,423,500 | — | — |
| 2026-01-23 | $10.60 | $10.60 | 2,991,200 | — | — |
| 2026-01-22 | $11.34 | $11.34 | 3,458,000 | — | — |
| 2026-01-21 | $11.67 | $11.67 | 4,966,700 | — | — |
| 2026-01-20 | $10.78 | $10.78 | 4,413,400 | — | — |
| 2026-01-16 | $10.66 | $10.66 | 3,006,600 | — | — |
| 2026-01-15 | $10.85 | $10.85 | 3,409,100 | — | — |
| 2026-01-14 | $11.69 | $11.69 | 5,130,800 | — | — |
| 2026-01-13 | $11.30 | $11.30 | 8,273,400 | — | — |
| 2026-01-12 | $10.45 | $10.45 | 8,437,900 | — | — |
| 2026-01-09 | $8.07 | $8.07 | 3,458,800 | — | — |
| 2026-01-08 | $8.79 | $8.79 | 6,040,400 | — | — |
| 2026-01-07 | $7.87 | $7.87 | 4,492,000 | — | — |
| 2026-01-06 | $6.44 | $6.44 | 1,233,300 | — | — |
| 2026-01-05 | $6.90 | $6.90 | 927,000 | — | — |
| 2026-01-02 | $6.80 | $6.80 | 871,400 | — | — |