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
- 2018-01-24 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 | — | — | — | $9.78 | 104,630 |
| 2026-09-03 | — | — | — | $9.95 | 168,526 |
| 2026-09-02 | — | — | — | $9.38 | 150,784 |
| 2026-09-01 | — | — | — | $9.00 | 236,980 |
| 2026-08-31 | — | — | — | $8.98 | 166,972 |
| 2026-08-28 | — | — | — | $8.98 | 123,924 |
| 2026-08-27 | $8.93 | $9.42 | 1,336,100 | $9.02 | 74,315 |
| 2026-08-26 | $9.04 | $9.54 | 2,437,000 | $9.00 | 186,965 |
| 2026-08-25 | $9.03 | $9.53 | 2,967,000 | $8.72 | 228,459 |
| 2026-08-24 | $8.70 | $9.18 | 2,286,000 | $8.56 | 146,225 |
| 2026-08-21 | $8.62 | $9.10 | 1,870,100 | $8.55 | 122,716 |
| 2026-08-20 | $8.44 | $8.91 | 2,162,500 | $8.62 | 167,842 |
| 2026-08-19 | $8.59 | $9.06 | 2,235,100 | $8.59 | 118,650 |
| 2026-08-18 | $8.44 | $8.91 | 2,685,700 | $8.64 | 147,817 |
| 2026-08-17 | $8.66 | $9.14 | 2,802,600 | $8.73 | 171,285 |
| 2026-08-14 | $8.72 | $9.20 | 3,348,000 | $8.84 | 280,271 |
| 2026-08-13 | $8.82 | $9.31 | 3,358,400 | $8.80 | 182,335 |
| 2026-08-12 | $8.72 | $9.20 | 5,956,000 | $8.85 | 541,711 |
| 2026-08-11 | $8.89 | $9.38 | 3,557,800 | $9.11 | 243,674 |
| 2026-08-10 | $9.08 | $9.58 | 1,763,500 | $9.15 | 101,362 |
| 2026-08-07 | $9.14 | $9.64 | 3,250,200 | $9.47 | 296,166 |
| 2026-08-06 | $9.36 | $9.88 | 2,755,600 | $9.33 | 233,367 |
| 2026-08-05 | $9.40 | $9.92 | 1,970,300 | $9.55 | 99,158 |
| 2026-08-04 | $9.50 | $10.02 | 2,229,900 | $9.66 | 136,953 |
| 2026-08-03 | $9.60 | $10.13 | 2,135,800 | $9.77 | 203,552 |
| 2026-07-31 | $9.64 | $10.17 | 1,385,600 | $9.75 | 119,546 |
| 2026-07-30 | $9.84 | $10.38 | 2,588,200 | $9.68 | 240,600 |
| 2026-07-29 | $9.54 | $10.07 | 4,110,600 | $9.53 | 361,752 |
| 2026-07-28 | $9.61 | $10.14 | 2,375,600 | $9.43 | 250,402 |
| 2026-07-27 | $9.38 | $9.90 | 1,843,000 | $9.32 | 158,363 |
| 2026-07-24 | $9.20 | $9.71 | 2,430,000 | $9.50 | 187,748 |
| 2026-07-23 | $9.46 | $9.98 | 2,283,900 | $9.55 | 187,558 |
| 2026-07-22 | $9.67 | $10.20 | 2,438,300 | $9.66 | 172,678 |
| 2026-07-21 | $9.58 | $10.11 | 3,923,800 | $9.32 | 259,370 |
| 2026-07-20 | $9.29 | $9.80 | 3,235,800 | $9.12 | 264,876 |
| 2026-07-17 | $9.04 | $9.54 | 2,500,700 | — | — |
| 2026-07-16 | $9.15 | $9.66 | 3,491,700 | — | — |
| 2026-07-15 | $9.21 | $9.72 | 3,552,700 | — | — |
| 2026-07-14 | $9.28 | $9.79 | 2,003,000 | — | — |
| 2026-07-13 | $9.28 | $9.79 | 3,056,000 | — | — |
| 2026-07-10 | $9.25 | $9.76 | 2,385,900 | — | — |
| 2026-07-09 | $9.00 | $9.50 | 3,009,500 | — | — |
| 2026-07-08 | $8.77 | $9.25 | 3,298,000 | — | — |
| 2026-07-07 | $8.90 | $9.39 | 4,429,100 | — | — |
| 2026-07-06 | $8.93 | $9.42 | 4,075,500 | — | — |
| 2026-07-02 | $9.12 | $9.62 | 2,912,100 | — | — |
| 2026-07-01 | $9.05 | $9.55 | 2,310,200 | — | — |
| 2026-06-30 | $9.05 | $9.55 | 2,066,100 | — | — |
| 2026-06-29 | $9.08 | $9.58 | 2,542,900 | — | — |
| 2026-06-26 | $9.07 | $9.57 | 6,835,300 | — | — |
| 2026-06-25 | $8.74 | $9.22 | 1,823,200 | — | — |
| 2026-06-24 | $8.77 | $9.25 | 2,509,500 | — | — |
| 2026-06-23 | $8.76 | $9.24 | 2,912,500 | — | — |
| 2026-06-22 | $8.81 | $9.30 | 5,671,600 | — | — |
| 2026-06-18 | $8.82 | $9.31 | 6,591,600 | — | — |
| 2026-06-17 | $8.91 | $9.40 | 4,096,700 | — | — |
| 2026-06-16 | $8.98 | $9.48 | 2,122,600 | — | — |
| 2026-06-15 | $8.87 | $9.36 | 2,660,600 | — | — |
| 2026-06-12 | $8.96 | $9.45 | 2,485,900 | — | — |
| 2026-06-11 | $8.94 | $9.43 | 3,049,000 | — | — |
| 2026-06-10 | $8.55 | $9.02 | 3,783,700 | — | — |
| 2026-06-09 | $8.74 | $9.22 | 2,142,900 | — | — |
| 2026-06-08 | $8.53 | $9.00 | 2,579,700 | — | — |
| 2026-06-05 | $8.53 | $9.00 | 3,421,200 | — | — |
| 2026-06-04 | $8.81 | $9.30 | 2,125,400 | — | — |
| 2026-06-03 | $8.77 | $9.25 | 3,820,100 | — | — |
| 2026-06-02 | $9.22 | $9.73 | 4,407,500 | — | — |
| 2026-06-01 | $9.43 | $9.95 | 3,131,100 | — | — |
| 2026-05-29 | $9.35 | $9.87 | 3,052,100 | — | — |
| 2026-05-28 | $9.33 | $9.85 | 2,188,300 | — | — |
| 2026-05-27 | $9.27 | $9.78 | 2,839,300 | — | — |
| 2026-05-26 | $9.22 | $9.73 | 3,486,500 | — | — |
| 2026-05-22 | $9.14 | $9.64 | 2,627,300 | — | — |
| 2026-05-21 | $9.32 | $9.83 | 3,336,800 | — | — |
| 2026-05-20 | $9.32 | $9.83 | 3,104,600 | — | — |
| 2026-05-19 | $8.95 | $9.44 | 6,479,200 | — | — |
| 2026-05-18 | $9.18 | $9.69 | 5,539,400 | — | — |
| 2026-05-15 | $8.86 | $9.35 | 5,085,600 | — | — |
| 2026-05-14 | $9.01 | $9.51 | 3,563,300 | — | — |
| 2026-05-13 | $8.63 | $9.11 | 10,539,200 | — | — |
| 2026-05-12 | $9.78 | $10.32 | 2,997,500 | — | — |
| 2026-05-11 | $9.74 | $10.28 | 2,632,500 | — | — |
| 2026-05-08 | $10.09 | $10.65 | 2,189,100 | — | — |
| 2026-05-07 | $10.12 | $10.68 | 4,056,100 | — | — |
| 2026-05-06 | $10.41 | $10.98 | 3,463,600 | — | — |
| 2026-05-05 | $9.90 | $10.45 | 3,106,200 | — | — |
| 2026-05-04 | $9.75 | $10.29 | 2,871,500 | — | — |
| 2026-05-01 | $9.87 | $10.41 | 2,874,400 | — | — |
| 2026-04-30 | $10.02 | $10.57 | 3,369,400 | — | — |
| 2026-04-29 | $9.86 | $10.40 | 2,322,900 | — | — |
| 2026-04-28 | $10.11 | $10.67 | 3,163,300 | — | — |
| 2026-04-27 | $10.25 | $10.82 | 2,506,800 | — | — |
| 2026-04-24 | $10.24 | $10.81 | 3,139,400 | — | — |
| 2026-04-23 | $10.19 | $10.75 | 4,168,800 | — | — |
| 2026-04-22 | $10.76 | $11.35 | 4,040,500 | — | — |
| 2026-04-21 | $11.09 | $11.43 | 2,951,000 | — | — |
| 2026-04-20 | $11.32 | $11.66 | 3,276,700 | — | — |
| 2026-04-17 | $11.26 | $11.60 | 3,418,900 | — | — |
| 2026-04-16 | $11.58 | $11.93 | 3,248,500 | — | — |
| 2026-04-15 | $11.34 | $11.69 | 5,270,200 | — | — |
| 2026-04-14 | $10.90 | $11.23 | 2,704,900 | — | — |
| 2026-04-13 | $10.80 | $11.13 | 3,908,900 | — | — |
| 2026-04-10 | $10.67 | $11.00 | 4,756,300 | — | — |
| 2026-04-09 | $10.65 | $10.97 | 4,280,800 | — | — |
| 2026-04-08 | $10.76 | $11.09 | 2,779,200 | — | — |
| 2026-04-07 | $10.54 | $10.86 | 3,946,600 | — | — |
| 2026-04-06 | $10.63 | $10.95 | 4,749,500 | — | — |
| 2026-04-02 | $10.34 | $10.66 | 3,129,900 | — | — |
| 2026-04-01 | $10.53 | $10.85 | 5,460,000 | — | — |
| 2026-03-31 | $10.02 | $10.33 | 2,863,900 | — | — |
| 2026-03-30 | $9.71 | $10.01 | 2,576,800 | — | — |
| 2026-03-27 | $9.65 | $9.94 | 3,173,700 | — | — |
| 2026-03-26 | $9.86 | $10.16 | 1,640,900 | — | — |
| 2026-03-25 | $10.23 | $10.54 | 1,561,400 | — | — |
| 2026-03-24 | $9.96 | $10.26 | 2,410,900 | — | — |
| 2026-03-23 | $9.99 | $10.29 | 3,672,900 | — | — |
| 2026-03-20 | $9.39 | $9.68 | 4,664,800 | — | — |
| 2026-03-19 | $9.62 | $9.91 | 1,868,000 | — | — |
| 2026-03-18 | $9.63 | $9.92 | 2,257,100 | — | — |
| 2026-03-17 | $9.73 | $10.03 | 3,170,700 | — | — |
| 2026-03-16 | $9.59 | $9.88 | 2,304,600 | — | — |
| 2026-03-13 | $9.37 | $9.66 | 4,023,400 | — | — |
| 2026-03-12 | $9.40 | $9.69 | 6,725,900 | — | — |
| 2026-03-11 | $10.14 | $10.45 | 4,506,000 | — | — |
| 2026-03-10 | $10.12 | $10.43 | 3,951,300 | — | — |
| 2026-03-09 | $9.98 | $10.28 | 12,665,000 | — | — |
| 2026-03-06 | $9.85 | $10.15 | 3,965,300 | — | — |
| 2026-03-05 | $10.09 | $10.40 | 9,145,800 | — | — |
| 2026-03-04 | $10.57 | $10.89 | 6,078,800 | — | — |
| 2026-03-03 | $10.01 | $10.31 | 6,653,300 | — | — |
| 2026-03-02 | $10.73 | $11.06 | 2,486,100 | — | — |
| 2026-02-27 | $10.61 | $10.93 | 2,771,500 | — | — |
| 2026-02-26 | $10.63 | $10.95 | 3,904,500 | — | — |
| 2026-02-25 | $10.77 | $11.10 | 3,871,900 | — | — |
| 2026-02-24 | $10.93 | $11.26 | 2,951,100 | — | — |
| 2026-02-23 | $10.57 | $10.89 | 5,692,300 | — | — |
| 2026-02-20 | $11.29 | $11.63 | 3,222,000 | — | — |
| 2026-02-19 | $11.05 | $11.39 | 3,696,900 | — | — |
| 2026-02-18 | $10.60 | $10.92 | 3,624,600 | — | — |
| 2026-02-17 | $10.29 | $10.60 | 2,247,000 | — | — |
| 2026-02-13 | $10.55 | $10.87 | 3,815,700 | — | — |
| 2026-02-12 | $10.45 | $10.77 | 5,799,600 | — | — |
| 2026-02-11 | $11.17 | $11.51 | 6,454,700 | — | — |
| 2026-02-10 | $11.31 | $11.65 | 3,247,800 | — | — |
| 2026-02-09 | $11.42 | $11.77 | 4,166,700 | — | — |
| 2026-02-06 | $10.99 | $11.32 | 3,556,100 | — | — |
| 2026-02-05 | $10.61 | $10.93 | 4,669,400 | — | — |
| 2026-02-04 | $10.86 | $11.19 | 4,412,300 | — | — |
| 2026-02-03 | $11.34 | $11.69 | 4,002,600 | — | — |
| 2026-02-02 | $11.44 | $11.79 | 4,001,900 | — | — |
| 2026-01-30 | $11.25 | $11.59 | 5,434,800 | — | — |
| 2026-01-29 | $12.00 | $12.37 | 6,633,400 | — | — |
| 2026-01-28 | $11.97 | $12.33 | 4,362,600 | — | — |
| 2026-01-27 | $11.83 | $12.19 | 5,502,500 | — | — |
| 2026-01-26 | $11.33 | $11.68 | 2,487,600 | — | — |
| 2026-01-23 | $10.98 | $11.31 | 2,144,200 | — | — |
| 2026-01-22 | $10.93 | $11.26 | 6,570,200 | — | — |
| 2026-01-21 | $10.49 | $10.81 | 6,480,200 | — | — |
| 2026-01-20 | $10.26 | $10.57 | 3,353,200 | — | — |
| 2026-01-16 | $10.08 | $10.39 | 2,465,300 | — | — |
| 2026-01-15 | $10.23 | $10.54 | 2,860,600 | — | — |
| 2026-01-14 | $10.06 | $10.37 | 2,889,100 | — | — |
| 2026-01-13 | $10.13 | $10.44 | 3,662,300 | — | — |
| 2026-01-12 | $10.43 | $10.75 | 3,169,500 | — | — |
| 2026-01-09 | $10.29 | $10.60 | 3,878,200 | — | — |
| 2026-01-08 | $9.93 | $10.23 | 4,664,600 | — | — |
| 2026-01-07 | $9.62 | $9.91 | 5,494,400 | — | — |
| 2026-01-06 | $9.90 | $10.20 | 3,704,300 | — | — |
| 2026-01-05 | $10.13 | $10.44 | 3,722,500 | — | — |
| 2026-01-02 | $9.67 | $9.96 | 2,384,300 | — | — |