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
- 2015-09-17 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 | — | — | — | $9.09 | 63,277 |
| 2026-09-03 | — | — | — | $9.45 | 39,640 |
| 2026-09-02 | — | — | — | $9.31 | 37,650 |
| 2026-09-01 | — | — | — | $9.49 | 39,931 |
| 2026-08-31 | — | — | — | $9.48 | 107,596 |
| 2026-08-28 | — | — | — | $10.08 | 80,782 |
| 2026-08-27 | $9.37 | $9.37 | 916,600 | $9.36 | 66,432 |
| 2026-08-26 | $9.38 | $9.38 | 1,160,000 | $8.81 | 69,708 |
| 2026-08-25 | $8.91 | $8.91 | 1,756,700 | $8.16 | 59,127 |
| 2026-08-24 | $8.06 | $8.06 | 5,441,300 | $8.34 | 250,764 |
| 2026-08-21 | $10.72 | $10.72 | 1,005,500 | $11.12 | 55,639 |
| 2026-08-20 | $11.06 | $11.06 | 947,300 | $11.96 | 35,244 |
| 2026-08-19 | $12.02 | $12.02 | 1,146,900 | $11.52 | 47,902 |
| 2026-08-18 | $11.07 | $11.07 | 623,900 | $11.15 | 38,135 |
| 2026-08-17 | $11.33 | $11.33 | 1,042,000 | $10.72 | 71,845 |
| 2026-08-14 | $10.77 | $10.77 | 792,500 | $10.70 | 32,521 |
| 2026-08-13 | $10.66 | $10.66 | 805,600 | $10.91 | 35,404 |
| 2026-08-12 | $10.91 | $10.91 | 877,100 | $10.80 | 61,230 |
| 2026-08-11 | $10.65 | $10.65 | 881,100 | $10.56 | 57,428 |
| 2026-08-10 | $10.42 | $10.42 | 988,800 | $10.64 | 59,249 |
| 2026-08-07 | $10.72 | $10.72 | 1,387,900 | $11.12 | 68,941 |
| 2026-08-06 | $11.28 | $11.28 | 1,769,200 | $11.09 | 93,254 |
| 2026-08-05 | $10.50 | $10.50 | 1,522,000 | $10.30 | 66,835 |
| 2026-08-04 | $10.30 | $10.30 | 968,700 | $10.14 | 49,105 |
| 2026-08-03 | $9.96 | $9.96 | 812,900 | $9.79 | 42,497 |
| 2026-07-31 | $9.69 | $9.69 | 1,157,400 | $10.36 | 85,309 |
| 2026-07-30 | $10.12 | $10.12 | 1,215,100 | $9.82 | 69,414 |
| 2026-07-29 | $9.62 | $9.62 | 1,088,000 | $9.58 | 81,559 |
| 2026-07-28 | $9.60 | $9.60 | 1,389,400 | $9.62 | 65,905 |
| 2026-07-27 | $9.71 | $9.71 | 1,248,600 | $10.22 | 69,703 |
| 2026-07-24 | $9.73 | $9.73 | 974,300 | $10.26 | 59,085 |
| 2026-07-23 | $10.25 | $10.25 | 1,364,600 | $9.99 | 64,146 |
| 2026-07-22 | $10.20 | $10.20 | 1,153,400 | $10.20 | 45,140 |
| 2026-07-21 | $10.34 | $10.34 | 1,980,700 | $10.30 | 76,768 |
| 2026-07-20 | $10.32 | $10.32 | 2,280,600 | $10.61 | 85,896 |
| 2026-07-17 | $9.89 | $9.89 | 7,516,900 | — | — |
| 2026-07-16 | $11.20 | $11.20 | 2,007,800 | — | — |
| 2026-07-15 | $12.27 | $12.27 | 1,197,100 | — | — |
| 2026-07-14 | $12.29 | $12.29 | 1,574,100 | — | — |
| 2026-07-13 | $12.75 | $12.75 | 2,184,700 | — | — |
| 2026-07-10 | $13.95 | $13.95 | 3,350,900 | — | — |
| 2026-07-09 | $15.65 | $15.65 | 1,975,200 | — | — |
| 2026-07-08 | $15.23 | $15.23 | 2,388,200 | — | — |
| 2026-07-07 | $15.02 | $15.02 | 2,757,100 | — | — |
| 2026-07-06 | $14.83 | $14.83 | 3,152,700 | — | — |
| 2026-07-02 | $13.28 | $13.28 | 3,297,700 | — | — |
| 2026-07-01 | $13.09 | $13.09 | 4,537,700 | — | — |
| 2026-06-30 | $11.98 | $11.98 | 1,617,500 | — | — |
| 2026-06-29 | $11.83 | $11.83 | 2,544,200 | — | — |
| 2026-06-26 | $10.48 | $10.48 | 4,356,500 | — | — |
| 2026-06-25 | $10.24 | $10.24 | 1,549,500 | — | — |
| 2026-06-24 | $9.97 | $9.97 | 2,384,300 | — | — |
| 2026-06-23 | $9.95 | $9.95 | 2,968,600 | — | — |
| 2026-06-22 | $9.07 | $9.07 | 9,094,400 | — | — |
| 2026-06-18 | $7.80 | $7.80 | 3,205,400 | — | — |
| 2026-06-17 | $7.90 | $7.90 | 4,964,700 | — | — |
| 2026-06-16 | $6.93 | $6.93 | 967,400 | — | — |
| 2026-06-15 | $7.07 | $7.07 | 1,642,400 | — | — |
| 2026-06-12 | $6.66 | $6.66 | 903,500 | — | — |
| 2026-06-11 | $6.28 | $6.28 | 1,393,700 | — | — |
| 2026-06-10 | $6.13 | $6.13 | 821,900 | — | — |
| 2026-06-09 | $6.34 | $6.34 | 1,987,000 | — | — |
| 2026-06-08 | $6.13 | $6.13 | 1,198,000 | — | — |
| 2026-06-05 | $6.08 | $6.08 | 1,699,300 | — | — |
| 2026-06-04 | $6.88 | $6.88 | 1,253,400 | — | — |
| 2026-06-03 | $6.69 | $6.69 | 1,284,800 | — | — |
| 2026-06-02 | $6.52 | $6.52 | 1,501,700 | — | — |
| 2026-06-01 | $7.14 | $7.14 | 1,160,700 | — | — |
| 2026-05-29 | $7.01 | $7.01 | 1,126,900 | — | — |
| 2026-05-28 | $6.89 | $6.89 | 1,518,900 | — | — |
| 2026-05-27 | $6.69 | $6.69 | 1,534,500 | — | — |
| 2026-05-26 | $6.31 | $6.31 | 1,421,400 | — | — |
| 2026-05-22 | $6.35 | $6.35 | 1,569,400 | — | — |
| 2026-05-21 | $6.75 | $6.75 | 2,972,700 | — | — |
| 2026-05-20 | $5.97 | $5.97 | 2,246,600 | — | — |
| 2026-05-19 | $5.66 | $5.66 | 1,784,700 | — | — |
| 2026-05-18 | $5.65 | $5.65 | 2,610,500 | — | — |
| 2026-05-15 | $5.72 | $5.72 | 4,346,800 | — | — |
| 2026-05-14 | $6.25 | $6.25 | 10,322,900 | — | — |
| 2026-05-13 | $10.04 | $10.04 | 1,809,200 | — | — |
| 2026-05-12 | $10.24 | $10.24 | 1,024,400 | — | — |
| 2026-05-11 | $10.08 | $10.08 | 1,581,500 | — | — |
| 2026-05-08 | $10.55 | $10.55 | 1,379,400 | — | — |
| 2026-05-07 | $10.42 | $10.42 | 1,468,900 | — | — |
| 2026-05-06 | $10.22 | $10.22 | 1,456,200 | — | — |
| 2026-05-05 | $9.22 | $9.22 | 436,600 | — | — |
| 2026-05-04 | $9.39 | $9.39 | 678,100 | — | — |
| 2026-05-01 | $9.12 | $9.12 | 566,300 | — | — |
| 2026-04-30 | $8.97 | $8.97 | 525,500 | — | — |
| 2026-04-29 | $8.40 | $8.40 | 654,100 | — | — |
| 2026-04-28 | $8.69 | $8.69 | 542,300 | — | — |
| 2026-04-27 | $8.62 | $8.62 | 674,700 | — | — |
| 2026-04-24 | $8.76 | $8.76 | 757,000 | — | — |
| 2026-04-23 | $8.99 | $8.99 | 483,700 | — | — |
| 2026-04-22 | $9.34 | $9.34 | 401,500 | — | — |
| 2026-04-21 | $9.11 | $9.11 | 638,700 | — | — |
| 2026-04-20 | $9.47 | $9.47 | 656,200 | — | — |
| 2026-04-17 | $9.49 | $9.49 | 454,000 | — | — |
| 2026-04-16 | $9.19 | $9.19 | 365,700 | — | — |
| 2026-04-15 | $9.36 | $9.36 | 651,800 | — | — |
| 2026-04-14 | $9.30 | $9.30 | 577,700 | — | — |
| 2026-04-13 | $9.04 | $9.04 | 806,000 | — | — |
| 2026-04-10 | $8.80 | $8.80 | 480,500 | — | — |
| 2026-04-09 | $8.96 | $8.96 | 471,000 | — | — |
| 2026-04-08 | $8.67 | $8.67 | 587,400 | — | — |
| 2026-04-07 | $8.80 | $8.80 | 494,200 | — | — |
| 2026-04-06 | $8.80 | $8.80 | 560,200 | — | — |
| 2026-04-02 | $8.53 | $8.53 | 421,000 | — | — |
| 2026-04-01 | $8.63 | $8.63 | 526,700 | — | — |
| 2026-03-31 | $8.38 | $8.38 | 566,700 | — | — |
| 2026-03-30 | $7.77 | $7.77 | 619,600 | — | — |
| 2026-03-27 | $7.76 | $7.76 | 630,900 | — | — |
| 2026-03-26 | $8.26 | $8.26 | 586,800 | — | — |
| 2026-03-25 | $8.46 | $8.46 | 930,900 | — | — |
| 2026-03-24 | $7.81 | $7.81 | 711,900 | — | — |
| 2026-03-23 | $8.34 | $8.34 | 791,900 | — | — |
| 2026-03-20 | $8.10 | $8.10 | 2,687,200 | — | — |
| 2026-03-19 | $8.36 | $8.36 | 739,500 | — | — |
| 2026-03-18 | $8.28 | $8.28 | 641,200 | — | — |
| 2026-03-17 | $8.64 | $8.64 | 635,000 | — | — |
| 2026-03-16 | $8.79 | $8.79 | 554,200 | — | — |
| 2026-03-13 | $8.57 | $8.57 | 1,058,100 | — | — |
| 2026-03-12 | $9.08 | $9.08 | 710,300 | — | — |
| 2026-03-11 | $9.38 | $9.38 | 726,700 | — | — |
| 2026-03-10 | $9.90 | $9.90 | 1,112,500 | — | — |
| 2026-03-09 | $10.38 | $10.38 | 1,931,400 | — | — |
| 2026-03-06 | $8.65 | $8.65 | 1,383,900 | — | — |
| 2026-03-05 | $8.72 | $8.72 | 1,470,300 | — | — |
| 2026-03-04 | $9.14 | $9.14 | 878,000 | — | — |
| 2026-03-03 | $8.69 | $8.69 | 754,100 | — | — |
| 2026-03-02 | $9.24 | $9.24 | 1,454,400 | — | — |
| 2026-02-27 | $9.04 | $9.04 | 811,900 | — | — |
| 2026-02-26 | $8.75 | $8.75 | 916,900 | — | — |
| 2026-02-25 | $8.53 | $8.53 | 689,500 | — | — |
| 2026-02-24 | $8.08 | $8.08 | 575,700 | — | — |
| 2026-02-23 | $7.94 | $7.94 | 662,800 | — | — |
| 2026-02-20 | $8.14 | $8.14 | 1,019,500 | — | — |
| 2026-02-19 | $8.41 | $8.41 | 849,200 | — | — |
| 2026-02-18 | $7.90 | $7.90 | 531,500 | — | — |
| 2026-02-17 | $8.04 | $8.04 | 783,900 | — | — |
| 2026-02-13 | $7.99 | $7.99 | 1,095,000 | — | — |
| 2026-02-12 | $8.35 | $8.35 | 964,200 | — | — |
| 2026-02-11 | $8.50 | $8.50 | 1,088,100 | — | — |
| 2026-02-10 | $8.85 | $8.85 | 2,510,000 | — | — |
| 2026-02-09 | $10.31 | $10.31 | 955,400 | — | — |
| 2026-02-06 | $10.33 | $10.33 | 1,004,900 | — | — |
| 2026-02-05 | $10.26 | $10.26 | 961,300 | — | — |
| 2026-02-04 | $10.75 | $10.75 | 759,800 | — | — |
| 2026-02-03 | $10.86 | $10.86 | 701,900 | — | — |
| 2026-02-02 | $10.78 | $10.78 | 817,600 | — | — |
| 2026-01-30 | $11.16 | $11.16 | 1,010,000 | — | — |
| 2026-01-29 | $11.60 | $11.60 | 1,611,600 | — | — |
| 2026-01-28 | $11.01 | $11.01 | 5,016,700 | — | — |
| 2026-01-27 | $13.41 | $13.41 | 697,600 | — | — |
| 2026-01-26 | $13.86 | $13.86 | 878,000 | — | — |
| 2026-01-23 | $13.79 | $13.79 | 1,411,500 | — | — |
| 2026-01-22 | $15.98 | $15.98 | 810,500 | — | — |
| 2026-01-21 | $15.02 | $15.02 | 889,400 | — | — |
| 2026-01-20 | $14.10 | $14.10 | 902,700 | — | — |
| 2026-01-16 | $13.62 | $13.62 | 650,700 | — | — |
| 2026-01-15 | $13.76 | $13.76 | 1,098,600 | — | — |
| 2026-01-14 | $14.95 | $14.95 | 531,300 | — | — |
| 2026-01-13 | $15.05 | $15.05 | 527,700 | — | — |
| 2026-01-12 | $15.08 | $15.08 | 1,009,400 | — | — |
| 2026-01-09 | $14.59 | $14.59 | 450,900 | — | — |
| 2026-01-08 | $15.00 | $15.00 | 654,000 | — | — |
| 2026-01-07 | $15.24 | $15.24 | 867,300 | — | — |
| 2026-01-06 | $14.18 | $14.18 | 569,100 | — | — |
| 2026-01-05 | $13.40 | $13.40 | 510,200 | — | — |
| 2026-01-02 | $13.57 | $13.57 | 1,326,800 | — | — |