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
- 2018-12-14 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 | — | — | — | $8.72 | 87,779 |
| 2026-09-03 | — | — | — | $8.62 | 123,233 |
| 2026-09-02 | — | — | — | $8.37 | 95,994 |
| 2026-09-01 | — | — | — | $8.68 | 115,675 |
| 2026-08-31 | — | — | — | $8.72 | 107,393 |
| 2026-08-28 | — | — | — | $9.15 | 194,562 |
| 2026-08-27 | $9.17 | $11.90 | 4,850,100 | $9.34 | 291,331 |
| 2026-08-26 | $9.35 | $12.14 | 11,283,200 | $10.07 | 662,509 |
| 2026-08-25 | $11.53 | $14.97 | 9,767,600 | $11.08 | 465,397 |
| 2026-08-24 | $10.99 | $14.27 | 4,547,500 | $11.42 | 257,357 |
| 2026-08-21 | $11.58 | $15.03 | 1,436,000 | $11.70 | 76,957 |
| 2026-08-20 | $11.45 | $14.86 | 2,647,900 | $11.81 | 94,020 |
| 2026-08-19 | $11.79 | $15.30 | 2,445,700 | $12.11 | 133,721 |
| 2026-08-18 | $12.06 | $15.66 | 1,224,100 | $11.97 | 58,175 |
| 2026-08-17 | $11.94 | $15.50 | 1,128,000 | $12.29 | 51,303 |
| 2026-08-14 | $12.27 | $15.93 | 1,626,200 | $12.51 | 79,428 |
| 2026-08-13 | $12.49 | $16.21 | 1,304,400 | $12.54 | 90,281 |
| 2026-08-12 | $12.57 | $16.32 | 1,952,800 | $12.64 | 100,743 |
| 2026-08-11 | $12.80 | $16.62 | 1,078,900 | $12.85 | 68,430 |
| 2026-08-10 | $13.03 | $16.91 | 1,660,100 | $13.17 | 84,787 |
| 2026-08-07 | $13.24 | $17.19 | 971,400 | $13.17 | 67,991 |
| 2026-08-06 | $13.02 | $16.90 | 1,043,500 | $12.89 | 57,121 |
| 2026-08-05 | $13.14 | $17.06 | 686,900 | $13.48 | 45,309 |
| 2026-08-04 | $13.56 | $17.60 | 961,500 | $13.74 | 40,006 |
| 2026-08-03 | $13.86 | $17.99 | 932,900 | $13.95 | 59,481 |
| 2026-07-31 | $13.88 | $18.02 | 1,094,300 | $13.85 | 53,326 |
| 2026-07-30 | $13.85 | $17.98 | 706,100 | $13.73 | 45,147 |
| 2026-07-29 | $13.76 | $17.86 | 962,700 | $13.69 | 69,957 |
| 2026-07-28 | $13.63 | $17.69 | 1,046,700 | $13.31 | 75,193 |
| 2026-07-27 | $13.56 | $17.60 | 922,400 | $13.25 | 122,962 |
| 2026-07-24 | $13.19 | $17.12 | 1,039,000 | $13.09 | 79,644 |
| 2026-07-23 | $13.13 | $17.04 | 535,300 | $13.21 | 42,891 |
| 2026-07-22 | $13.18 | $17.11 | 515,200 | $13.15 | 27,766 |
| 2026-07-21 | $13.25 | $17.20 | 800,900 | $13.06 | 49,197 |
| 2026-07-20 | $13.07 | $16.97 | 631,500 | $12.97 | 32,853 |
| 2026-07-17 | $12.73 | $16.53 | 1,221,400 | — | — |
| 2026-07-16 | $12.85 | $16.68 | 1,090,500 | — | — |
| 2026-07-15 | $12.90 | $16.75 | 1,464,600 | — | — |
| 2026-07-14 | $12.27 | $15.93 | 2,183,200 | — | — |
| 2026-07-13 | $12.80 | $16.62 | 1,545,000 | — | — |
| 2026-07-10 | $13.20 | $17.14 | 3,288,600 | — | — |
| 2026-07-09 | $14.88 | $19.32 | 1,105,500 | — | — |
| 2026-07-08 | $14.75 | $19.15 | 1,267,900 | — | — |
| 2026-07-07 | $14.51 | $18.84 | 1,056,600 | — | — |
| 2026-07-06 | $15.27 | $19.82 | 1,988,600 | — | — |
| 2026-07-02 | $15.46 | $20.07 | 1,814,100 | — | — |
| 2026-07-01 | $16.37 | $21.25 | 940,600 | — | — |
| 2026-06-30 | $15.81 | $20.52 | 1,197,900 | — | — |
| 2026-06-29 | $15.66 | $20.33 | 955,300 | — | — |
| 2026-06-26 | $15.81 | $20.52 | 1,139,900 | — | — |
| 2026-06-25 | $15.01 | $19.48 | 941,500 | — | — |
| 2026-06-24 | $15.18 | $19.71 | 1,264,800 | — | — |
| 2026-06-23 | $15.13 | $19.64 | 889,700 | — | — |
| 2026-06-22 | $15.14 | $19.65 | 1,078,900 | — | — |
| 2026-06-18 | $15.21 | $19.74 | 1,727,200 | — | — |
| 2026-06-17 | $15.03 | $19.51 | 877,000 | — | — |
| 2026-06-16 | $15.07 | $19.56 | 974,300 | — | — |
| 2026-06-15 | $15.59 | $20.24 | 1,571,400 | — | — |
| 2026-06-12 | $15.40 | $19.99 | 2,886,600 | — | — |
| 2026-06-11 | $15.00 | $19.47 | 1,487,900 | — | — |
| 2026-06-10 | $14.83 | $19.25 | 1,880,100 | — | — |
| 2026-06-09 | $14.24 | $18.49 | 1,694,600 | — | — |
| 2026-06-08 | $14.27 | $18.52 | 1,774,300 | — | — |
| 2026-06-05 | $14.53 | $18.86 | 1,480,900 | — | — |
| 2026-06-04 | $15.29 | $19.85 | 1,504,000 | — | — |
| 2026-06-03 | $15.20 | $19.73 | 1,191,100 | — | — |
| 2026-06-02 | $16.56 | $21.50 | 2,495,000 | — | — |
| 2026-06-01 | $16.91 | $21.95 | 3,734,900 | — | — |
| 2026-05-29 | $16.08 | $20.87 | 2,309,500 | — | — |
| 2026-05-28 | $15.37 | $19.95 | 2,197,800 | — | — |
| 2026-05-27 | $15.74 | $20.43 | 7,354,900 | — | — |
| 2026-05-26 | $12.59 | $16.34 | 2,268,200 | — | — |
| 2026-05-22 | $11.65 | $15.12 | 3,143,000 | — | — |
| 2026-05-21 | $12.36 | $16.04 | 1,043,500 | — | — |
| 2026-05-20 | $12.56 | $16.30 | 991,600 | — | — |
| 2026-05-19 | $12.75 | $16.55 | 755,300 | — | — |
| 2026-05-18 | $12.67 | $16.45 | 1,103,700 | — | — |
| 2026-05-15 | $12.79 | $16.60 | 1,103,400 | — | — |
| 2026-05-14 | $13.10 | $17.01 | 1,662,900 | — | — |
| 2026-05-13 | $13.97 | $18.13 | 2,309,000 | — | — |
| 2026-05-12 | $13.13 | $17.04 | 941,900 | — | — |
| 2026-05-11 | $13.18 | $17.11 | 1,004,600 | — | — |
| 2026-05-08 | $13.15 | $17.07 | 649,300 | — | — |
| 2026-05-07 | $13.21 | $17.15 | 1,210,500 | — | — |
| 2026-05-06 | $13.75 | $17.85 | 886,000 | — | — |
| 2026-05-05 | $13.26 | $17.21 | 727,200 | — | — |
| 2026-05-04 | $13.38 | $17.37 | 779,200 | — | — |
| 2026-05-01 | $13.39 | $17.38 | 624,700 | — | — |
| 2026-04-30 | $13.08 | $16.98 | 640,500 | — | — |
| 2026-04-29 | $12.62 | $16.38 | 955,300 | — | — |
| 2026-04-28 | $12.97 | $16.84 | 681,900 | — | — |
| 2026-04-27 | $13.30 | $17.27 | 1,006,600 | — | — |
| 2026-04-24 | $13.01 | $16.89 | 1,808,000 | — | — |
| 2026-04-23 | $12.75 | $16.55 | 1,083,500 | — | — |
| 2026-04-22 | $13.27 | $17.23 | 734,400 | — | — |
| 2026-04-21 | $13.85 | $16.97 | 1,131,600 | — | — |
| 2026-04-20 | $14.01 | $17.16 | 1,602,800 | — | — |
| 2026-04-17 | $14.13 | $17.31 | 1,516,000 | — | — |
| 2026-04-16 | $13.88 | $17.00 | 1,440,100 | — | — |
| 2026-04-15 | $14.26 | $17.47 | 873,000 | — | — |
| 2026-04-14 | $13.99 | $17.14 | 917,400 | — | — |
| 2026-04-13 | $13.67 | $16.75 | 630,900 | — | — |
| 2026-04-10 | $13.58 | $16.64 | 1,279,200 | — | — |
| 2026-04-09 | $13.75 | $16.84 | 1,340,900 | — | — |
| 2026-04-08 | $13.51 | $16.55 | 1,308,200 | — | — |
| 2026-04-07 | $12.71 | $15.57 | 1,024,300 | — | — |
| 2026-04-06 | $13.12 | $16.07 | 1,326,700 | — | — |
| 2026-04-02 | $12.99 | $15.91 | 885,800 | — | — |
| 2026-04-01 | $12.98 | $15.90 | 1,371,100 | — | — |
| 2026-03-31 | $12.91 | $15.82 | 1,189,600 | — | — |
| 2026-03-30 | $12.36 | $15.14 | 1,285,500 | — | — |
| 2026-03-27 | $12.77 | $15.64 | 1,176,300 | — | — |
| 2026-03-26 | $12.86 | $15.75 | 1,451,900 | — | — |
| 2026-03-25 | $13.12 | $16.07 | 1,132,200 | — | — |
| 2026-03-24 | $13.14 | $16.10 | 784,000 | — | — |
| 2026-03-23 | $13.52 | $16.56 | 1,617,300 | — | — |
| 2026-03-20 | $13.29 | $16.28 | 3,457,900 | — | — |
| 2026-03-19 | $13.06 | $16.00 | 2,573,700 | — | — |
| 2026-03-18 | $13.21 | $16.18 | 3,741,900 | — | — |
| 2026-03-17 | $14.43 | $17.68 | 1,639,900 | — | — |
| 2026-03-16 | $13.93 | $17.06 | 964,100 | — | — |
| 2026-03-13 | $13.84 | $16.95 | 864,200 | — | — |
| 2026-03-12 | $13.89 | $17.02 | 881,500 | — | — |
| 2026-03-11 | $14.23 | $17.43 | 1,714,000 | — | — |
| 2026-03-10 | $14.55 | $17.82 | 1,193,000 | — | — |
| 2026-03-09 | $14.61 | $17.90 | 1,313,700 | — | — |
| 2026-03-06 | $14.72 | $18.03 | 1,078,500 | — | — |
| 2026-03-05 | $14.72 | $18.03 | 1,065,300 | — | — |
| 2026-03-04 | $15.06 | $18.45 | 1,168,600 | — | — |
| 2026-03-03 | $14.55 | $17.82 | 1,212,600 | — | — |
| 2026-03-02 | $15.39 | $18.85 | 2,175,300 | — | — |
| 2026-02-27 | $14.56 | $17.84 | 12,305,100 | — | — |
| 2026-02-26 | $14.90 | $18.25 | 1,089,500 | — | — |
| 2026-02-25 | $14.59 | $17.87 | 1,276,800 | — | — |
| 2026-02-24 | $14.73 | $18.04 | 1,688,100 | — | — |
| 2026-02-23 | $14.56 | $17.84 | 1,449,000 | — | — |
| 2026-02-20 | $14.94 | $18.30 | 1,615,600 | — | — |
| 2026-02-19 | $15.10 | $18.50 | 882,000 | — | — |
| 2026-02-18 | $15.32 | $18.77 | 934,600 | — | — |
| 2026-02-17 | $15.73 | $19.27 | 1,276,300 | — | — |
| 2026-02-13 | $15.55 | $19.05 | 1,144,500 | — | — |
| 2026-02-12 | $15.62 | $19.13 | 1,140,500 | — | — |
| 2026-02-11 | $15.78 | $19.33 | 1,721,700 | — | — |
| 2026-02-10 | $16.53 | $20.25 | 1,560,900 | — | — |
| 2026-02-09 | $16.34 | $20.02 | 1,796,200 | — | — |
| 2026-02-06 | $16.08 | $19.70 | 2,049,000 | — | — |
| 2026-02-05 | $15.04 | $18.42 | 1,163,800 | — | — |
| 2026-02-04 | $15.20 | $18.62 | 1,689,300 | — | — |
| 2026-02-03 | $15.07 | $18.46 | 1,588,800 | — | — |
| 2026-02-02 | $15.53 | $19.02 | 1,043,100 | — | — |
| 2026-01-30 | $15.55 | $19.05 | 1,032,000 | — | — |
| 2026-01-29 | $15.90 | $19.48 | 1,348,400 | — | — |
| 2026-01-28 | $16.07 | $19.69 | 1,163,400 | — | — |
| 2026-01-27 | $16.00 | $19.60 | 1,235,200 | — | — |
| 2026-01-26 | $16.40 | $20.09 | 865,700 | — | — |
| 2026-01-23 | $16.42 | $20.11 | 1,462,400 | — | — |
| 2026-01-22 | $16.83 | $20.62 | 1,277,500 | — | — |
| 2026-01-21 | $16.29 | $19.96 | 1,767,100 | — | — |
| 2026-01-20 | $16.55 | $20.27 | 1,385,600 | — | — |
| 2026-01-16 | $16.76 | $20.53 | 1,257,100 | — | — |
| 2026-01-15 | $16.89 | $20.69 | 1,110,000 | — | — |
| 2026-01-14 | $16.92 | $20.73 | 1,212,300 | — | — |
| 2026-01-13 | $17.29 | $21.18 | 1,418,900 | — | — |
| 2026-01-12 | $17.39 | $21.30 | 1,740,000 | — | — |
| 2026-01-09 | $17.50 | $21.44 | 2,137,200 | — | — |
| 2026-01-08 | $18.14 | $22.22 | 1,273,200 | — | — |
| 2026-01-07 | $18.42 | $22.56 | 1,848,000 | — | — |
| 2026-01-06 | $19.04 | $23.32 | 1,288,100 | — | — |
| 2026-01-05 | $19.46 | $23.84 | 1,406,800 | — | — |
| 2026-01-02 | $19.05 | $23.34 | 1,358,500 | — | — |