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
- 2010-02-10 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 | — | — | — | $9.63 | 55,870 |
| 2026-09-03 | — | — | — | $9.76 | 104,421 |
| 2026-09-02 | — | — | — | $9.56 | 104,867 |
| 2026-09-01 | — | — | — | $9.47 | 96,761 |
| 2026-08-31 | — | — | — | $9.47 | 68,204 |
| 2026-08-28 | — | — | — | $9.72 | 58,193 |
| 2026-08-27 | $9.71 | $22.61 | 913,500 | $9.77 | 97,608 |
| 2026-08-26 | $9.88 | $23.01 | 1,469,500 | $9.80 | 120,350 |
| 2026-08-25 | $9.90 | $23.05 | 997,900 | $9.82 | 98,662 |
| 2026-08-24 | $9.81 | $22.84 | 678,800 | $9.70 | 57,164 |
| 2026-08-21 | $9.65 | $22.47 | 841,400 | $9.73 | 57,867 |
| 2026-08-20 | $9.73 | $22.66 | 862,700 | $9.56 | 58,745 |
| 2026-08-19 | $9.58 | $22.31 | 1,463,700 | $9.52 | 95,489 |
| 2026-08-18 | $9.40 | $21.89 | 976,800 | $9.28 | 68,159 |
| 2026-08-17 | $9.36 | $21.79 | 691,200 | $9.43 | 43,051 |
| 2026-08-14 | $9.48 | $22.07 | 692,500 | $9.65 | 65,504 |
| 2026-08-13 | $9.62 | $22.40 | 1,004,100 | $9.55 | 43,782 |
| 2026-08-12 | $9.50 | $22.12 | 1,259,600 | $9.40 | 69,258 |
| 2026-08-11 | $9.35 | $21.77 | 1,337,900 | $9.34 | 93,292 |
| 2026-08-10 | $9.30 | $21.66 | 896,800 | $9.36 | 63,248 |
| 2026-08-07 | $9.48 | $22.07 | 718,400 | $9.42 | 43,161 |
| 2026-08-06 | $9.43 | $21.96 | 886,500 | $9.72 | 64,850 |
| 2026-08-05 | $9.66 | $22.49 | 900,600 | $9.67 | 57,784 |
| 2026-08-04 | $9.69 | $22.56 | 789,800 | $9.79 | 48,403 |
| 2026-08-03 | $9.88 | $23.01 | 1,045,000 | $9.72 | 80,039 |
| 2026-07-31 | $9.69 | $22.56 | 1,099,500 | $9.91 | 86,271 |
| 2026-07-30 | $9.96 | $23.19 | 1,086,800 | $9.75 | 79,730 |
| 2026-07-29 | $9.91 | $23.08 | 951,000 | $9.75 | 93,604 |
| 2026-07-28 | $9.62 | $22.40 | 606,800 | $9.82 | 59,975 |
| 2026-07-27 | $9.78 | $22.77 | 468,200 | $9.83 | 41,938 |
| 2026-07-24 | $9.79 | $22.80 | 566,900 | $9.60 | 44,282 |
| 2026-07-23 | $9.57 | $22.28 | 720,000 | $9.53 | 57,105 |
| 2026-07-22 | $9.57 | $22.28 | 669,800 | $9.75 | 63,313 |
| 2026-07-21 | $9.73 | $22.66 | 419,000 | $9.80 | 32,479 |
| 2026-07-20 | $9.66 | $22.49 | 489,800 | $9.81 | 38,925 |
| 2026-07-17 | $9.80 | $22.82 | 640,400 | — | — |
| 2026-07-16 | $9.88 | $23.01 | 637,200 | — | — |
| 2026-07-15 | $9.68 | $22.54 | 526,200 | — | — |
| 2026-07-14 | $9.55 | $22.24 | 656,200 | — | — |
| 2026-07-13 | $9.42 | $21.93 | 783,100 | — | — |
| 2026-07-10 | $9.33 | $21.72 | 600,400 | — | — |
| 2026-07-09 | $9.33 | $21.72 | 545,400 | — | — |
| 2026-07-08 | $9.37 | $21.82 | 923,100 | — | — |
| 2026-07-07 | $9.56 | $22.26 | 826,100 | — | — |
| 2026-07-06 | $9.62 | $22.40 | 1,054,600 | — | — |
| 2026-07-02 | $9.61 | $22.38 | 896,000 | — | — |
| 2026-07-01 | $9.45 | $22.00 | 1,186,300 | — | — |
| 2026-06-30 | $9.15 | $21.31 | 1,306,200 | — | — |
| 2026-06-29 | $9.31 | $21.68 | 1,925,100 | — | — |
| 2026-06-26 | $9.48 | $22.07 | 4,394,700 | — | — |
| 2026-06-25 | $9.24 | $21.52 | 1,197,400 | — | — |
| 2026-06-24 | $8.86 | $20.63 | 2,047,500 | — | — |
| 2026-06-23 | $9.04 | $21.05 | 1,202,900 | — | — |
| 2026-06-22 | $9.01 | $20.98 | 781,100 | — | — |
| 2026-06-18 | $8.94 | $20.82 | 1,635,600 | — | — |
| 2026-06-17 | $8.73 | $20.33 | 1,148,800 | — | — |
| 2026-06-16 | $9.21 | $21.45 | 1,286,500 | — | — |
| 2026-06-15 | $9.09 | $21.17 | 1,842,300 | — | — |
| 2026-06-12 | $9.10 | $21.19 | 1,644,800 | — | — |
| 2026-06-11 | $8.99 | $20.93 | 1,819,700 | — | — |
| 2026-06-10 | $9.12 | $21.24 | 1,883,600 | — | — |
| 2026-06-09 | $9.23 | $21.49 | 1,048,200 | — | — |
| 2026-06-08 | $8.92 | $20.77 | 823,400 | — | — |
| 2026-06-05 | $8.84 | $20.58 | 999,900 | — | — |
| 2026-06-04 | $8.92 | $20.77 | 1,244,900 | — | — |
| 2026-06-03 | $8.44 | $19.65 | 1,010,300 | — | — |
| 2026-06-02 | $8.42 | $19.61 | 929,500 | — | — |
| 2026-06-01 | $8.28 | $19.28 | 1,327,800 | — | — |
| 2026-05-29 | $8.31 | $19.35 | 1,406,400 | — | — |
| 2026-05-28 | $8.48 | $19.75 | 1,212,900 | — | — |
| 2026-05-27 | $8.42 | $19.61 | 1,031,600 | — | — |
| 2026-05-26 | $8.35 | $19.44 | 939,200 | — | — |
| 2026-05-22 | $8.20 | $19.09 | 627,000 | — | — |
| 2026-05-21 | $8.08 | $18.81 | 606,700 | — | — |
| 2026-05-20 | $7.99 | $18.60 | 754,500 | — | — |
| 2026-05-19 | $7.85 | $18.28 | 702,700 | — | — |
| 2026-05-18 | $7.95 | $18.51 | 685,600 | — | — |
| 2026-05-15 | $7.80 | $18.16 | 761,500 | — | — |
| 2026-05-14 | $8.04 | $18.72 | 962,500 | — | — |
| 2026-05-13 | $8.11 | $18.88 | 979,500 | — | — |
| 2026-05-12 | $8.15 | $18.98 | 1,579,100 | — | — |
| 2026-05-11 | $8.29 | $19.30 | 922,100 | — | — |
| 2026-05-08 | $8.48 | $19.75 | 712,500 | — | — |
| 2026-05-07 | $8.49 | $19.77 | 1,940,800 | — | — |
| 2026-05-06 | $8.45 | $19.68 | 1,153,800 | — | — |
| 2026-05-05 | $8.41 | $19.58 | 1,010,800 | — | — |
| 2026-05-04 | $8.11 | $18.88 | 868,500 | — | — |
| 2026-05-01 | $8.33 | $19.40 | 1,182,200 | — | — |
| 2026-04-30 | $8.36 | $19.47 | 1,671,500 | — | — |
| 2026-04-29 | $8.22 | $19.14 | 1,358,400 | — | — |
| 2026-04-28 | $8.52 | $19.84 | 1,375,700 | — | — |
| 2026-04-27 | $8.24 | $19.19 | 908,000 | — | — |
| 2026-04-24 | $8.14 | $18.95 | 1,357,100 | — | — |
| 2026-04-23 | $8.07 | $18.79 | 1,110,700 | — | — |
| 2026-04-22 | $8.04 | $18.72 | 1,506,400 | — | — |
| 2026-04-21 | $8.08 | $18.81 | 1,455,800 | — | — |
| 2026-04-20 | $8.10 | $18.86 | 1,836,300 | — | — |
| 2026-04-17 | $7.78 | $18.12 | 1,388,700 | — | — |
| 2026-04-16 | $7.66 | $17.84 | 1,271,700 | — | — |
| 2026-04-15 | $7.65 | $17.81 | 967,600 | — | — |
| 2026-04-14 | $7.46 | $17.37 | 1,328,700 | — | — |
| 2026-04-13 | $7.22 | $16.81 | 1,480,600 | — | — |
| 2026-04-10 | $7.12 | $16.58 | 1,375,900 | — | — |
| 2026-04-09 | $6.74 | $15.69 | 1,579,900 | — | — |
| 2026-04-08 | $6.79 | $15.81 | 1,467,300 | — | — |
| 2026-04-07 | $6.58 | $15.32 | 901,600 | — | — |
| 2026-04-06 | $6.61 | $15.39 | 646,900 | — | — |
| 2026-04-02 | $6.56 | $15.27 | 936,400 | — | — |
| 2026-04-01 | $6.47 | $15.07 | 1,108,900 | — | — |
| 2026-03-31 | $6.57 | $15.30 | 1,181,700 | — | — |
| 2026-03-30 | $6.50 | $15.14 | 847,300 | — | — |
| 2026-03-27 | $6.39 | $14.88 | 1,305,900 | — | — |
| 2026-03-26 | $6.50 | $15.14 | 1,149,300 | — | — |
| 2026-03-25 | $6.57 | $15.30 | 1,033,800 | — | — |
| 2026-03-24 | $6.61 | $15.39 | 790,900 | — | — |
| 2026-03-23 | $6.72 | $15.65 | 1,369,000 | — | — |
| 2026-03-20 | $6.51 | $15.16 | 1,870,600 | — | — |
| 2026-03-19 | $6.80 | $15.83 | 835,700 | — | — |
| 2026-03-18 | $6.77 | $15.76 | 885,600 | — | — |
| 2026-03-17 | $6.84 | $15.93 | 1,151,300 | — | — |
| 2026-03-16 | $6.65 | $15.48 | 1,083,600 | — | — |
| 2026-03-13 | $6.63 | $15.44 | 661,000 | — | — |
| 2026-03-12 | $6.70 | $15.60 | 880,200 | — | — |
| 2026-03-11 | $6.79 | $15.81 | 880,600 | — | — |
| 2026-03-10 | $7.04 | $16.39 | 1,010,200 | — | — |
| 2026-03-09 | $7.16 | $16.67 | 1,108,800 | — | — |
| 2026-03-06 | $7.26 | $16.90 | 830,000 | — | — |
| 2026-03-05 | $7.51 | $17.49 | 1,036,300 | — | — |
| 2026-03-04 | $7.56 | $17.60 | 906,500 | — | — |
| 2026-03-03 | $7.42 | $17.28 | 782,700 | — | — |
| 2026-03-02 | $7.52 | $17.51 | 723,900 | — | — |
| 2026-02-27 | $7.59 | $17.67 | 1,093,300 | — | — |
| 2026-02-26 | $7.88 | $18.35 | 903,700 | — | — |
| 2026-02-25 | $7.73 | $18.00 | 942,500 | — | — |
| 2026-02-24 | $7.50 | $17.46 | 1,023,800 | — | — |
| 2026-02-23 | $7.62 | $17.74 | 919,800 | — | — |
| 2026-02-20 | $7.98 | $18.58 | 580,500 | — | — |
| 2026-02-19 | $7.98 | $18.58 | 723,400 | — | — |
| 2026-02-18 | $7.93 | $18.46 | 777,600 | — | — |
| 2026-02-17 | $8.20 | $19.09 | 1,045,800 | — | — |
| 2026-02-13 | $8.25 | $19.21 | 1,424,300 | — | — |
| 2026-02-12 | $7.82 | $18.21 | 2,237,300 | — | — |
| 2026-02-11 | $8.48 | $19.75 | 1,201,800 | — | — |
| 2026-02-10 | $8.76 | $20.40 | 1,029,700 | — | — |
| 2026-02-09 | $8.79 | $20.47 | 490,000 | — | — |
| 2026-02-06 | $8.86 | $20.63 | 710,800 | — | — |
| 2026-02-05 | $8.72 | $20.30 | 859,500 | — | — |
| 2026-02-04 | $8.63 | $20.09 | 753,100 | — | — |
| 2026-02-03 | $8.39 | $19.54 | 764,400 | — | — |
| 2026-02-02 | $8.39 | $19.54 | 998,500 | — | — |
| 2026-01-30 | $8.42 | $19.61 | 1,573,700 | — | — |
| 2026-01-29 | $8.35 | $19.44 | 890,500 | — | — |
| 2026-01-28 | $8.02 | $18.67 | 606,000 | — | — |
| 2026-01-27 | $8.32 | $19.37 | 671,300 | — | — |
| 2026-01-26 | $8.32 | $19.37 | 913,700 | — | — |
| 2026-01-23 | $8.40 | $19.56 | 590,300 | — | — |
| 2026-01-22 | $8.41 | $19.58 | 613,800 | — | — |
| 2026-01-21 | $8.47 | $19.72 | 542,000 | — | — |
| 2026-01-20 | $8.29 | $19.30 | 580,800 | — | — |
| 2026-01-16 | $8.55 | $19.91 | 766,100 | — | — |
| 2026-01-15 | $8.75 | $20.37 | 693,200 | — | — |
| 2026-01-14 | $8.64 | $20.12 | 585,500 | — | — |
| 2026-01-13 | $8.48 | $19.75 | 609,900 | — | — |
| 2026-01-12 | $8.40 | $19.56 | 685,500 | — | — |
| 2026-01-09 | $8.41 | $19.58 | 497,700 | — | — |
| 2026-01-08 | $8.49 | $19.77 | 488,000 | — | — |
| 2026-01-07 | $8.29 | $19.30 | 571,100 | — | — |
| 2026-01-06 | $8.46 | $19.70 | 593,700 | — | — |
| 2026-01-05 | $8.26 | $19.23 | 608,800 | — | — |
| 2026-01-02 | $8.29 | $19.30 | 1,219,800 | — | — |