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
- 2012-10-02 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 | — | — | — | $9.89 | 12,196 |
| 2026-09-03 | — | — | — | $10.51 | 14,391 |
| 2026-09-02 | — | — | — | $9.66 | 24,085 |
| 2026-09-01 | — | — | — | $8.92 | 28,187 |
| 2026-08-31 | — | — | — | $9.40 | 12,646 |
| 2026-08-28 | — | — | — | $10.22 | 21,082 |
| 2026-08-27 | $10.02 | $10.02 | 445,100 | $9.73 | 11,380 |
| 2026-08-26 | $9.63 | $9.63 | 347,600 | $9.66 | 11,641 |
| 2026-08-25 | $9.77 | $9.77 | 296,400 | $9.39 | 16,280 |
| 2026-08-24 | $9.57 | $9.57 | 414,600 | $9.78 | 12,446 |
| 2026-08-21 | $9.68 | $9.68 | 786,600 | $10.27 | 24,900 |
| 2026-08-20 | $9.76 | $9.76 | 824,000 | $9.63 | 30,602 |
| 2026-08-19 | $9.54 | $9.54 | 965,900 | $8.95 | 28,594 |
| 2026-08-18 | $8.37 | $8.37 | 399,500 | $8.51 | 28,995 |
| 2026-08-17 | $8.75 | $8.75 | 839,100 | $8.85 | 35,360 |
| 2026-08-14 | $8.85 | $8.85 | 310,100 | $9.02 | 22,658 |
| 2026-08-13 | $8.72 | $8.72 | 385,300 | $8.65 | 15,037 |
| 2026-08-12 | $8.87 | $8.87 | 425,800 | $9.37 | 10,227 |
| 2026-08-11 | $9.06 | $9.06 | 573,100 | $9.00 | 30,440 |
| 2026-08-10 | $8.98 | $8.98 | 776,400 | $8.65 | 36,244 |
| 2026-08-07 | $8.40 | $8.40 | 554,000 | $8.46 | 19,293 |
| 2026-08-06 | $7.97 | $7.97 | 481,800 | $7.77 | 27,847 |
| 2026-08-05 | $7.96 | $7.96 | 667,800 | $7.81 | 25,555 |
| 2026-08-04 | $7.20 | $7.20 | 595,800 | $7.06 | 21,352 |
| 2026-08-03 | $6.73 | $6.73 | 304,600 | $6.29 | 11,332 |
| 2026-07-31 | $6.46 | $6.46 | 330,900 | $6.50 | 15,763 |
| 2026-07-30 | $6.78 | $6.78 | 352,700 | $6.35 | 13,511 |
| 2026-07-29 | $6.31 | $6.31 | 499,200 | $6.41 | 17,373 |
| 2026-07-28 | $6.46 | $6.46 | 606,600 | $6.29 | 47,899 |
| 2026-07-27 | $6.31 | $6.31 | 381,100 | $6.39 | 32,551 |
| 2026-07-24 | $6.29 | $6.29 | 245,600 | $6.18 | 6,308 |
| 2026-07-23 | $6.30 | $6.30 | 390,700 | $6.55 | 10,455 |
| 2026-07-22 | $6.76 | $6.76 | 428,500 | $6.73 | 49,937 |
| 2026-07-21 | $6.56 | $6.56 | 510,800 | $6.29 | 24,938 |
| 2026-07-20 | $6.01 | $6.01 | 443,900 | $5.97 | 22,909 |
| 2026-07-17 | $5.94 | $5.94 | 618,900 | — | — |
| 2026-07-16 | $5.98 | $5.98 | 543,300 | — | — |
| 2026-07-15 | $6.35 | $6.35 | 400,900 | — | — |
| 2026-07-14 | $6.50 | $6.50 | 352,100 | — | — |
| 2026-07-13 | $6.35 | $6.35 | 331,500 | — | — |
| 2026-07-10 | $6.51 | $6.51 | 254,300 | — | — |
| 2026-07-09 | $6.67 | $6.67 | 1,199,000 | — | — |
| 2026-07-08 | $6.24 | $6.24 | 532,900 | — | — |
| 2026-07-07 | $6.37 | $6.37 | 502,900 | — | — |
| 2026-07-06 | $6.81 | $6.81 | 449,800 | — | — |
| 2026-07-02 | $6.69 | $6.69 | 635,500 | — | — |
| 2026-07-01 | $6.59 | $6.59 | 221,700 | — | — |
| 2026-06-30 | $6.49 | $6.49 | 193,200 | — | — |
| 2026-06-29 | $6.51 | $6.51 | 291,600 | — | — |
| 2026-06-26 | $6.61 | $6.61 | 343,800 | — | — |
| 2026-06-25 | $6.44 | $6.44 | 363,000 | — | — |
| 2026-06-24 | $6.33 | $6.33 | 526,300 | — | — |
| 2026-06-23 | $6.62 | $6.62 | 543,400 | — | — |
| 2026-06-22 | $7.06 | $7.06 | 462,900 | — | — |
| 2026-06-18 | $7.15 | $7.15 | 511,600 | — | — |
| 2026-06-17 | $7.49 | $7.49 | 530,700 | — | — |
| 2026-06-16 | $7.97 | $7.97 | 458,000 | — | — |
| 2026-06-15 | $7.55 | $7.55 | 576,400 | — | — |
| 2026-06-12 | $6.98 | $6.98 | 839,600 | — | — |
| 2026-06-11 | $6.69 | $6.69 | 458,000 | — | — |
| 2026-06-10 | $6.03 | $6.03 | 492,800 | — | — |
| 2026-06-09 | $6.10 | $6.10 | 640,800 | — | — |
| 2026-06-08 | $6.34 | $6.34 | 590,700 | — | — |
| 2026-06-05 | $6.40 | $6.40 | 1,122,700 | — | — |
| 2026-06-04 | $7.59 | $7.59 | 377,000 | — | — |
| 2026-06-03 | $7.45 | $7.45 | 777,700 | — | — |
| 2026-06-02 | $8.33 | $8.33 | 309,500 | — | — |
| 2026-06-01 | $8.14 | $8.14 | 435,400 | — | — |
| 2026-05-29 | $8.15 | $8.15 | 510,100 | — | — |
| 2026-05-28 | $8.12 | $8.12 | 602,500 | — | — |
| 2026-05-27 | $7.79 | $7.79 | 564,600 | — | — |
| 2026-05-26 | $8.05 | $8.05 | 790,000 | — | — |
| 2026-05-22 | $8.03 | $8.03 | 417,100 | — | — |
| 2026-05-21 | $8.18 | $8.18 | 711,100 | — | — |
| 2026-05-20 | $8.38 | $8.38 | 1,052,700 | — | — |
| 2026-05-19 | $8.23 | $8.23 | 599,800 | — | — |
| 2026-05-18 | $8.56 | $8.56 | 385,000 | — | — |
| 2026-05-15 | $8.70 | $8.70 | 449,700 | — | — |
| 2026-05-14 | $9.70 | $9.70 | 301,700 | — | — |
| 2026-05-13 | $10.02 | $10.02 | 420,800 | — | — |
| 2026-05-12 | $10.15 | $10.15 | 602,300 | — | — |
| 2026-05-11 | $9.43 | $9.43 | 626,500 | — | — |
| 2026-05-08 | $9.03 | $9.03 | 397,900 | — | — |
| 2026-05-07 | $8.83 | $8.83 | 606,100 | — | — |
| 2026-05-06 | $8.74 | $8.74 | 582,800 | — | — |
| 2026-05-05 | $7.78 | $7.78 | 297,500 | — | — |
| 2026-05-04 | $7.88 | $7.88 | 463,400 | — | — |
| 2026-05-01 | $8.16 | $8.16 | 464,200 | — | — |
| 2026-04-30 | $7.86 | $7.86 | 575,000 | — | — |
| 2026-04-29 | $7.73 | $7.73 | 673,500 | — | — |
| 2026-04-28 | $7.88 | $7.88 | 406,400 | — | — |
| 2026-04-27 | $8.41 | $8.41 | 344,500 | — | — |
| 2026-04-24 | $8.49 | $8.49 | 307,700 | — | — |
| 2026-04-23 | $8.61 | $8.61 | 385,300 | — | — |
| 2026-04-22 | $9.02 | $9.02 | 422,600 | — | — |
| 2026-04-21 | $8.49 | $8.49 | 517,500 | — | — |
| 2026-04-20 | $9.10 | $9.10 | 360,400 | — | — |
| 2026-04-17 | $9.20 | $9.20 | 541,500 | — | — |
| 2026-04-16 | $9.03 | $9.03 | 342,100 | — | — |
| 2026-04-15 | $8.82 | $8.82 | 507,400 | — | — |
| 2026-04-14 | $9.03 | $9.03 | 721,000 | — | — |
| 2026-04-13 | $8.61 | $8.61 | 453,600 | — | — |
| 2026-04-10 | $7.99 | $7.99 | 408,200 | — | — |
| 2026-04-09 | $8.13 | $8.13 | 241,600 | — | — |
| 2026-04-08 | $7.94 | $7.94 | 456,800 | — | — |
| 2026-04-07 | $7.86 | $7.86 | 452,100 | — | — |
| 2026-04-06 | $8.15 | $8.15 | 426,400 | — | — |
| 2026-04-02 | $7.83 | $7.83 | 667,000 | — | — |
| 2026-04-01 | $8.13 | $8.13 | 765,100 | — | — |
| 2026-03-31 | $8.57 | $8.57 | 931,700 | — | — |
| 2026-03-30 | $7.59 | $7.59 | 455,200 | — | — |
| 2026-03-27 | $7.73 | $7.73 | 381,700 | — | — |
| 2026-03-26 | $7.30 | $7.30 | 369,500 | — | — |
| 2026-03-25 | $8.05 | $8.05 | 421,600 | — | — |
| 2026-03-24 | $7.91 | $7.91 | 380,000 | — | — |
| 2026-03-23 | $7.59 | $7.59 | 728,900 | — | — |
| 2026-03-20 | $7.14 | $7.14 | 840,700 | — | — |
| 2026-03-19 | $7.57 | $7.57 | 664,400 | — | — |
| 2026-03-18 | $7.82 | $7.82 | 768,700 | — | — |
| 2026-03-17 | $8.65 | $8.65 | 388,600 | — | — |
| 2026-03-16 | $8.90 | $8.90 | 1,798,300 | — | — |
| 2026-03-13 | $9.33 | $9.33 | 1,459,800 | — | — |
| 2026-03-12 | $9.86 | $9.86 | 329,100 | — | — |
| 2026-03-11 | $10.17 | $10.17 | 658,600 | — | — |
| 2026-03-10 | $10.62 | $10.62 | 307,400 | — | — |
| 2026-03-09 | $10.10 | $10.10 | 883,300 | — | — |
| 2026-03-06 | $10.03 | $10.03 | 357,100 | — | — |
| 2026-03-05 | $9.97 | $9.97 | 512,800 | — | — |
| 2026-03-04 | $10.36 | $10.36 | 405,800 | — | — |
| 2026-03-03 | $11.08 | $11.08 | 395,200 | — | — |
| 2026-03-02 | $12.15 | $12.15 | 469,000 | — | — |
| 2026-02-27 | $12.55 | $12.55 | 408,900 | — | — |
| 2026-02-26 | $12.26 | $12.26 | 304,100 | — | — |
| 2026-02-25 | $12.32 | $12.32 | 466,300 | — | — |
| 2026-02-24 | $12.08 | $12.08 | 576,500 | — | — |
| 2026-02-23 | $12.20 | $12.20 | 907,900 | — | — |
| 2026-02-20 | $11.30 | $11.30 | 653,800 | — | — |
| 2026-02-19 | $10.19 | $10.19 | 375,000 | — | — |
| 2026-02-18 | $9.57 | $9.57 | 283,200 | — | — |
| 2026-02-17 | $8.92 | $8.92 | 449,100 | — | — |
| 2026-02-13 | $9.95 | $9.95 | 310,700 | — | — |
| 2026-02-12 | $9.90 | $9.90 | 481,800 | — | — |
| 2026-02-11 | $11.62 | $11.62 | 234,700 | — | — |
| 2026-02-10 | $11.42 | $11.42 | 326,100 | — | — |
| 2026-02-09 | $11.91 | $11.91 | 398,300 | — | — |
| 2026-02-06 | $11.12 | $11.12 | 474,000 | — | — |
| 2026-02-05 | $10.35 | $10.35 | 682,500 | — | — |
| 2026-02-04 | $12.47 | $12.47 | 548,800 | — | — |
| 2026-02-03 | $12.70 | $12.70 | 610,500 | — | — |
| 2026-02-02 | $11.43 | $11.43 | 865,600 | — | — |
| 2026-01-30 | $12.08 | $12.08 | 1,331,400 | — | — |
| 2026-01-29 | $13.93 | $13.93 | 1,270,100 | — | — |
| 2026-01-28 | $15.15 | $15.15 | 923,500 | — | — |
| 2026-01-27 | $16.16 | $16.16 | 1,050,400 | — | — |
| 2026-01-26 | $15.56 | $15.56 | 1,768,300 | — | — |
| 2026-01-23 | $15.67 | $15.67 | 913,400 | — | — |
| 2026-01-22 | $14.45 | $14.45 | 745,100 | — | — |
| 2026-01-21 | $12.36 | $12.36 | 419,500 | — | — |
| 2026-01-20 | $12.49 | $12.49 | 405,600 | — | — |
| 2026-01-16 | $11.58 | $11.58 | 212,800 | — | — |
| 2026-01-15 | $11.35 | $11.35 | 261,600 | — | — |
| 2026-01-14 | $11.08 | $11.08 | 316,700 | — | — |
| 2026-01-13 | $11.23 | $11.23 | 473,900 | — | — |
| 2026-01-12 | $11.41 | $11.41 | 383,100 | — | — |
| 2026-01-09 | $10.50 | $10.50 | 233,800 | — | — |
| 2026-01-08 | $9.85 | $9.85 | 281,200 | — | — |
| 2026-01-07 | $10.18 | $10.18 | 277,100 | — | — |
| 2026-01-06 | $10.47 | $10.47 | 299,300 | — | — |
| 2026-01-05 | $9.86 | $9.86 | 362,200 | — | — |
| 2026-01-02 | $9.40 | $9.40 | 315,500 | — | — |