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
- 2012-12-18 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 | — | — | — | $9.50 | 19,853 |
| 2026-09-03 | — | — | — | $9.70 | 13,628 |
| 2026-09-02 | — | — | — | $9.63 | 17,067 |
| 2026-09-01 | — | — | — | $9.34 | 9,726 |
| 2026-08-31 | — | — | — | $9.25 | 12,565 |
| 2026-08-28 | — | — | — | $8.96 | 32,600 |
| 2026-08-27 | $9.09 | $9.09 | 338,900 | $9.16 | 30,661 |
| 2026-08-26 | $9.25 | $9.25 | 289,000 | $9.60 | 18,267 |
| 2026-08-25 | $9.42 | $9.42 | 363,700 | $9.56 | 31,729 |
| 2026-08-24 | $9.39 | $9.39 | 248,100 | $9.44 | 11,097 |
| 2026-08-21 | $9.45 | $9.45 | 376,000 | $9.09 | 14,911 |
| 2026-08-20 | $9.03 | $9.03 | 346,000 | $9.14 | 21,689 |
| 2026-08-19 | $9.29 | $9.29 | 385,500 | $8.95 | 20,464 |
| 2026-08-18 | $8.71 | $8.71 | 248,600 | $8.85 | 11,939 |
| 2026-08-17 | $8.88 | $8.88 | 365,900 | $8.84 | 18,858 |
| 2026-08-14 | $8.86 | $8.86 | 312,600 | $8.96 | 24,331 |
| 2026-08-13 | $9.08 | $9.08 | 343,100 | $9.36 | 20,486 |
| 2026-08-12 | $9.26 | $9.26 | 274,900 | $9.28 | 21,069 |
| 2026-08-11 | $9.22 | $9.22 | 475,300 | $9.06 | 34,968 |
| 2026-08-10 | $9.12 | $9.12 | 713,700 | $8.79 | 43,639 |
| 2026-08-07 | $8.76 | $8.76 | 481,900 | $8.47 | 24,121 |
| 2026-08-06 | $8.58 | $8.58 | 418,600 | $8.67 | 26,789 |
| 2026-08-05 | $8.49 | $8.49 | 489,500 | $8.47 | 36,738 |
| 2026-08-04 | $8.49 | $8.49 | 329,900 | $8.43 | 17,325 |
| 2026-08-03 | $8.33 | $8.33 | 566,000 | $8.06 | 48,022 |
| 2026-07-31 | $8.12 | $8.12 | 545,500 | $8.41 | 36,046 |
| 2026-07-30 | $8.41 | $8.41 | 502,200 | $8.45 | 43,266 |
| 2026-07-29 | $8.56 | $8.56 | 641,200 | $8.65 | 49,497 |
| 2026-07-28 | $8.56 | $8.56 | 802,200 | $8.84 | 72,033 |
| 2026-07-27 | $8.70 | $8.70 | 704,700 | $8.92 | 54,138 |
| 2026-07-24 | $8.75 | $8.75 | 576,800 | $8.86 | 41,173 |
| 2026-07-23 | $8.53 | $8.53 | 532,200 | $8.35 | 22,747 |
| 2026-07-22 | $8.44 | $8.44 | 542,500 | $8.70 | 30,148 |
| 2026-07-21 | $8.75 | $8.75 | 647,600 | $8.64 | 31,135 |
| 2026-07-20 | $8.67 | $8.67 | 549,600 | $8.73 | 43,035 |
| 2026-07-17 | $8.66 | $8.66 | 408,400 | — | — |
| 2026-07-16 | $8.47 | $8.47 | 659,700 | — | — |
| 2026-07-15 | $8.43 | $8.43 | 504,700 | — | — |
| 2026-07-14 | $8.64 | $8.64 | 530,300 | — | — |
| 2026-07-13 | $8.83 | $8.83 | 781,700 | — | — |
| 2026-07-10 | $9.24 | $9.24 | 505,100 | — | — |
| 2026-07-09 | $9.64 | $9.64 | 482,200 | — | — |
| 2026-07-08 | $9.85 | $9.85 | 444,200 | — | — |
| 2026-07-07 | $9.68 | $9.68 | 520,500 | — | — |
| 2026-07-06 | $9.50 | $9.50 | 403,700 | — | — |
| 2026-07-02 | $9.69 | $9.69 | 462,900 | — | — |
| 2026-07-01 | $9.58 | $9.58 | 436,700 | — | — |
| 2026-06-30 | $9.79 | $9.79 | 339,600 | — | — |
| 2026-06-29 | $9.97 | $9.97 | 420,300 | — | — |
| 2026-06-26 | $10.02 | $10.02 | 1,914,400 | — | — |
| 2026-06-25 | $9.27 | $9.27 | 964,900 | — | — |
| 2026-06-24 | $9.40 | $9.40 | 477,900 | — | — |
| 2026-06-23 | $9.55 | $9.55 | 458,000 | — | — |
| 2026-06-22 | $9.15 | $9.15 | 612,500 | — | — |
| 2026-06-18 | $8.93 | $8.93 | 1,390,800 | — | — |
| 2026-06-17 | $8.49 | $8.49 | 543,000 | — | — |
| 2026-06-16 | $8.29 | $8.29 | 586,300 | — | — |
| 2026-06-15 | $8.15 | $8.15 | 622,600 | — | — |
| 2026-06-12 | $8.25 | $8.25 | 315,400 | — | — |
| 2026-06-11 | $8.26 | $8.26 | 634,200 | — | — |
| 2026-06-10 | $7.91 | $7.91 | 457,000 | — | — |
| 2026-06-09 | $8.47 | $8.47 | 493,500 | — | — |
| 2026-06-08 | $8.56 | $8.56 | 313,200 | — | — |
| 2026-06-05 | $8.79 | $8.79 | 656,300 | — | — |
| 2026-06-04 | $9.25 | $9.25 | 504,900 | — | — |
| 2026-06-03 | $8.92 | $8.92 | 593,200 | — | — |
| 2026-06-02 | $9.19 | $9.19 | 439,000 | — | — |
| 2026-06-01 | $9.59 | $9.59 | 457,800 | — | — |
| 2026-05-29 | $10.18 | $10.18 | 501,400 | — | — |
| 2026-05-28 | $9.98 | $9.98 | 281,800 | — | — |
| 2026-05-27 | $10.03 | $10.03 | 616,200 | — | — |
| 2026-05-26 | $10.06 | $10.06 | 918,600 | — | — |
| 2026-05-22 | $9.83 | $9.83 | 510,900 | — | — |
| 2026-05-21 | $9.41 | $9.41 | 388,700 | — | — |
| 2026-05-20 | $9.35 | $9.35 | 624,900 | — | — |
| 2026-05-19 | $9.07 | $9.07 | 627,300 | — | — |
| 2026-05-18 | $9.59 | $9.59 | 651,000 | — | — |
| 2026-05-15 | $9.76 | $9.76 | 700,100 | — | — |
| 2026-05-14 | $9.86 | $9.86 | 452,400 | — | — |
| 2026-05-13 | $9.60 | $9.60 | 530,800 | — | — |
| 2026-05-12 | $9.43 | $9.43 | 495,100 | — | — |
| 2026-05-11 | $9.67 | $9.67 | 932,800 | — | — |
| 2026-05-08 | $10.73 | $10.73 | 798,700 | — | — |
| 2026-05-07 | $10.52 | $10.52 | 443,100 | — | — |
| 2026-05-06 | $11.18 | $11.18 | 333,900 | — | — |
| 2026-05-05 | $11.19 | $11.19 | 306,800 | — | — |
| 2026-05-04 | $10.79 | $10.79 | 592,400 | — | — |
| 2026-05-01 | $10.64 | $10.64 | 516,300 | — | — |
| 2026-04-30 | $11.06 | $11.06 | 319,500 | — | — |
| 2026-04-29 | $10.87 | $10.87 | 397,700 | — | — |
| 2026-04-28 | $11.51 | $11.51 | 439,900 | — | — |
| 2026-04-27 | $10.79 | $10.79 | 314,000 | — | — |
| 2026-04-24 | $10.75 | $10.75 | 287,900 | — | — |
| 2026-04-23 | $10.73 | $10.73 | 474,700 | — | — |
| 2026-04-22 | $10.72 | $10.72 | 350,800 | — | — |
| 2026-04-21 | $10.67 | $10.67 | 451,100 | — | — |
| 2026-04-20 | $10.79 | $10.79 | 333,300 | — | — |
| 2026-04-17 | $10.90 | $10.90 | 486,500 | — | — |
| 2026-04-16 | $10.52 | $10.52 | 298,900 | — | — |
| 2026-04-15 | $10.82 | $10.82 | 409,900 | — | — |
| 2026-04-14 | $10.61 | $10.61 | 370,900 | — | — |
| 2026-04-13 | $10.31 | $10.31 | 334,100 | — | — |
| 2026-04-10 | $10.50 | $10.50 | 319,000 | — | — |
| 2026-04-09 | $10.58 | $10.58 | 414,700 | — | — |
| 2026-04-08 | $10.65 | $10.65 | 454,500 | — | — |
| 2026-04-07 | $10.36 | $10.36 | 481,400 | — | — |
| 2026-04-06 | $10.04 | $10.04 | 412,500 | — | — |
| 2026-04-02 | $9.86 | $9.86 | 849,100 | — | — |
| 2026-04-01 | $10.03 | $10.03 | 593,300 | — | — |
| 2026-03-31 | $9.72 | $9.72 | 671,500 | — | — |
| 2026-03-30 | $9.25 | $9.25 | 416,200 | — | — |
| 2026-03-27 | $9.26 | $9.26 | 430,100 | — | — |
| 2026-03-26 | $9.52 | $9.52 | 452,700 | — | — |
| 2026-03-25 | $9.31 | $9.31 | 543,700 | — | — |
| 2026-03-24 | $8.73 | $8.73 | 534,700 | — | — |
| 2026-03-23 | $8.82 | $8.82 | 487,600 | — | — |
| 2026-03-20 | $8.75 | $8.75 | 1,401,600 | — | — |
| 2026-03-19 | $8.54 | $8.54 | 467,800 | — | — |
| 2026-03-18 | $8.59 | $8.59 | 495,900 | — | — |
| 2026-03-17 | $9.00 | $9.00 | 467,100 | — | — |
| 2026-03-16 | $9.17 | $9.17 | 511,800 | — | — |
| 2026-03-13 | $9.21 | $9.21 | 584,500 | — | — |
| 2026-03-12 | $9.31 | $9.31 | 737,000 | — | — |
| 2026-03-11 | $9.58 | $9.58 | 701,200 | — | — |
| 2026-03-10 | $9.77 | $9.77 | 628,400 | — | — |
| 2026-03-09 | $9.81 | $9.81 | 626,500 | — | — |
| 2026-03-06 | $9.59 | $9.59 | 651,800 | — | — |
| 2026-03-05 | $9.46 | $9.46 | 509,800 | — | — |
| 2026-03-04 | $9.86 | $9.86 | 543,300 | — | — |
| 2026-03-03 | $9.36 | $9.36 | 553,400 | — | — |
| 2026-03-02 | $9.40 | $9.40 | 811,100 | — | — |
| 2026-02-27 | $8.67 | $8.67 | 439,400 | — | — |
| 2026-02-26 | $8.64 | $8.64 | 355,700 | — | — |
| 2026-02-25 | $8.88 | $8.88 | 490,500 | — | — |
| 2026-02-24 | $8.97 | $8.97 | 448,800 | — | — |
| 2026-02-23 | $9.07 | $9.07 | 465,800 | — | — |
| 2026-02-20 | $9.02 | $9.02 | 786,400 | — | — |
| 2026-02-19 | $9.03 | $9.03 | 349,700 | — | — |
| 2026-02-18 | $9.09 | $9.09 | 307,600 | — | — |
| 2026-02-17 | $8.96 | $8.96 | 374,800 | — | — |
| 2026-02-13 | $8.96 | $8.96 | 308,600 | — | — |
| 2026-02-12 | $8.85 | $8.85 | 351,700 | — | — |
| 2026-02-11 | $8.93 | $8.93 | 271,100 | — | — |
| 2026-02-10 | $8.96 | $8.96 | 329,500 | — | — |
| 2026-02-09 | $8.86 | $8.86 | 356,100 | — | — |
| 2026-02-06 | $8.91 | $8.91 | 581,000 | — | — |
| 2026-02-05 | $8.35 | $8.35 | 518,900 | — | — |
| 2026-02-04 | $8.89 | $8.89 | 451,800 | — | — |
| 2026-02-03 | $8.78 | $8.78 | 280,900 | — | — |
| 2026-02-02 | $8.91 | $8.91 | 556,700 | — | — |
| 2026-01-30 | $8.81 | $8.81 | 390,000 | — | — |
| 2026-01-29 | $9.06 | $9.06 | 362,300 | — | — |
| 2026-01-28 | $9.14 | $9.14 | 422,200 | — | — |
| 2026-01-27 | $9.73 | $9.73 | 393,100 | — | — |
| 2026-01-26 | $9.94 | $9.94 | 470,300 | — | — |
| 2026-01-23 | $10.00 | $10.00 | 659,500 | — | — |
| 2026-01-22 | $10.34 | $10.34 | 512,700 | — | — |
| 2026-01-21 | $9.68 | $9.68 | 591,400 | — | — |
| 2026-01-20 | $9.25 | $9.25 | 630,800 | — | — |
| 2026-01-16 | $9.35 | $9.35 | 761,500 | — | — |
| 2026-01-15 | $9.26 | $9.26 | 602,000 | — | — |
| 2026-01-14 | $9.20 | $9.20 | 398,500 | — | — |
| 2026-01-13 | $8.98 | $8.98 | 470,400 | — | — |
| 2026-01-12 | $8.91 | $8.91 | 585,600 | — | — |
| 2026-01-09 | $9.19 | $9.19 | 401,900 | — | — |
| 2026-01-08 | $9.05 | $9.05 | 376,000 | — | — |
| 2026-01-07 | $9.13 | $9.13 | 468,700 | — | — |
| 2026-01-06 | $8.97 | $8.97 | 636,400 | — | — |
| 2026-01-05 | $9.10 | $9.10 | 539,100 | — | — |
| 2026-01-02 | $9.20 | $9.20 | 526,900 | — | — |