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
- 2015-12-22 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 | — | — | — | $9.91 | 14,109 |
| 2026-09-03 | — | — | — | $10.02 | 31,353 |
| 2026-09-02 | — | — | — | $9.48 | 50,712 |
| 2026-09-01 | — | — | — | $9.12 | 48,950 |
| 2026-08-31 | — | — | — | $9.24 | 14,988 |
| 2026-08-28 | — | — | — | $9.44 | 7,071 |
| 2026-08-27 | $9.40 | $9.40 | 359,700 | $9.40 | 14,266 |
| 2026-08-26 | $9.34 | $9.34 | 440,400 | $9.41 | 17,797 |
| 2026-08-25 | $9.52 | $9.52 | 598,200 | $9.31 | 18,946 |
| 2026-08-24 | $9.38 | $9.38 | 855,800 | $9.46 | 42,970 |
| 2026-08-21 | $9.71 | $9.71 | 1,279,400 | $9.60 | 54,758 |
| 2026-08-20 | $8.82 | $8.82 | 544,600 | $8.95 | 30,210 |
| 2026-08-19 | $9.11 | $9.11 | 1,020,200 | $8.90 | 28,544 |
| 2026-08-18 | $8.69 | $8.69 | 1,199,000 | $7.99 | 37,694 |
| 2026-08-17 | $8.03 | $8.03 | 597,700 | $7.72 | 30,581 |
| 2026-08-14 | $7.81 | $7.81 | 449,600 | $7.74 | 23,913 |
| 2026-08-13 | $7.73 | $7.73 | 809,200 | $7.82 | 32,796 |
| 2026-08-12 | $7.93 | $7.93 | 1,036,900 | $7.96 | 78,363 |
| 2026-08-11 | $7.87 | $7.87 | 988,600 | $7.69 | 73,439 |
| 2026-08-10 | $7.54 | $7.54 | 1,710,900 | $7.05 | 75,751 |
| 2026-08-07 | $7.02 | $7.02 | 2,227,400 | $5.85 | 73,659 |
| 2026-08-06 | $5.15 | $5.15 | 547,500 | $5.14 | 26,144 |
| 2026-08-05 | $5.18 | $5.18 | 470,400 | $5.42 | 27,782 |
| 2026-08-04 | $5.40 | $5.40 | 394,600 | $5.39 | 21,450 |
| 2026-08-03 | $5.23 | $5.23 | 553,000 | $5.15 | 35,785 |
| 2026-07-31 | $5.03 | $5.03 | 502,300 | $5.10 | 14,893 |
| 2026-07-30 | $5.07 | $5.07 | 383,000 | $4.97 | 15,527 |
| 2026-07-29 | $4.87 | $4.87 | 461,400 | $4.89 | 23,037 |
| 2026-07-28 | $4.91 | $4.91 | 416,000 | $5.06 | 23,244 |
| 2026-07-27 | $5.01 | $5.01 | 283,100 | $4.99 | 11,754 |
| 2026-07-24 | $4.86 | $4.86 | 453,400 | $4.87 | 23,507 |
| 2026-07-23 | $4.87 | $4.87 | 440,200 | $4.85 | 18,079 |
| 2026-07-22 | $4.86 | $4.86 | 754,100 | $5.03 | 28,353 |
| 2026-07-21 | $5.03 | $5.03 | 360,100 | $5.20 | 15,749 |
| 2026-07-20 | $5.11 | $5.11 | 310,800 | $5.16 | 13,658 |
| 2026-07-17 | $5.11 | $5.11 | 356,600 | — | — |
| 2026-07-16 | $5.14 | $5.14 | 401,400 | — | — |
| 2026-07-15 | $5.15 | $5.15 | 449,600 | — | — |
| 2026-07-14 | $5.03 | $5.03 | 574,400 | — | — |
| 2026-07-13 | $5.29 | $5.29 | 839,000 | — | — |
| 2026-07-10 | $5.38 | $5.38 | 367,400 | — | — |
| 2026-07-09 | $5.35 | $5.35 | 370,800 | — | — |
| 2026-07-08 | $5.31 | $5.31 | 663,200 | — | — |
| 2026-07-07 | $5.33 | $5.33 | 651,000 | — | — |
| 2026-07-06 | $5.63 | $5.63 | 769,600 | — | — |
| 2026-07-02 | $5.48 | $5.48 | 714,000 | — | — |
| 2026-07-01 | $5.36 | $5.36 | 898,400 | — | — |
| 2026-06-30 | $5.68 | $5.68 | 802,100 | — | — |
| 2026-06-29 | $5.94 | $5.94 | 629,300 | — | — |
| 2026-06-26 | $5.72 | $5.72 | 5,671,300 | — | — |
| 2026-06-25 | $5.39 | $5.39 | 728,300 | — | — |
| 2026-06-24 | $5.70 | $5.70 | 711,900 | — | — |
| 2026-06-23 | $6.04 | $6.04 | 574,800 | — | — |
| 2026-06-22 | $6.36 | $6.36 | 536,700 | — | — |
| 2026-06-18 | $6.74 | $6.74 | 1,154,200 | — | — |
| 2026-06-17 | $6.69 | $6.69 | 559,800 | — | — |
| 2026-06-16 | $7.23 | $7.23 | 508,200 | — | — |
| 2026-06-15 | $7.24 | $7.24 | 474,600 | — | — |
| 2026-06-12 | $7.18 | $7.18 | 534,900 | — | — |
| 2026-06-11 | $7.33 | $7.33 | 487,500 | — | — |
| 2026-06-10 | $7.30 | $7.30 | 705,500 | — | — |
| 2026-06-09 | $7.43 | $7.43 | 843,100 | — | — |
| 2026-06-08 | $7.13 | $7.13 | 718,700 | — | — |
| 2026-06-05 | $6.67 | $6.67 | 454,900 | — | — |
| 2026-06-04 | $7.01 | $7.01 | 548,900 | — | — |
| 2026-06-03 | $6.72 | $6.72 | 291,700 | — | — |
| 2026-06-02 | $6.87 | $6.87 | 462,900 | — | — |
| 2026-06-01 | $6.84 | $6.84 | 800,900 | — | — |
| 2026-05-29 | $6.79 | $6.79 | 408,200 | — | — |
| 2026-05-28 | $6.72 | $6.72 | 561,600 | — | — |
| 2026-05-27 | $6.32 | $6.32 | 414,700 | — | — |
| 2026-05-26 | $6.43 | $6.43 | 497,700 | — | — |
| 2026-05-22 | $6.34 | $6.34 | 601,100 | — | — |
| 2026-05-21 | $6.16 | $6.16 | 586,400 | — | — |
| 2026-05-20 | $5.71 | $5.71 | 365,200 | — | — |
| 2026-05-19 | $5.54 | $5.54 | 676,200 | — | — |
| 2026-05-18 | $5.56 | $5.56 | 647,600 | — | — |
| 2026-05-15 | $5.77 | $5.77 | 364,300 | — | — |
| 2026-05-14 | $5.82 | $5.82 | 722,500 | — | — |
| 2026-05-13 | $5.50 | $5.50 | 574,100 | — | — |
| 2026-05-12 | $5.76 | $5.76 | 819,000 | — | — |
| 2026-05-11 | $5.77 | $5.77 | 2,389,200 | — | — |
| 2026-05-08 | $5.03 | $5.03 | 4,745,300 | — | — |
| 2026-05-07 | $5.36 | $5.36 | 1,697,500 | — | — |
| 2026-05-06 | $5.36 | $5.36 | 1,728,400 | — | — |
| 2026-05-05 | $5.00 | $5.00 | 1,808,800 | — | — |
| 2026-05-04 | $5.01 | $5.01 | 1,592,300 | — | — |
| 2026-05-01 | $5.10 | $5.10 | 6,518,200 | — | — |
| 2026-04-30 | $6.61 | $6.61 | 542,000 | — | — |
| 2026-04-29 | $6.43 | $6.43 | 405,000 | — | — |
| 2026-04-28 | $7.18 | $7.18 | 187,700 | — | — |
| 2026-04-27 | $7.27 | $7.27 | 197,200 | — | — |
| 2026-04-24 | $7.05 | $7.05 | 425,800 | — | — |
| 2026-04-23 | $7.00 | $7.00 | 245,300 | — | — |
| 2026-04-22 | $6.95 | $6.95 | 190,300 | — | — |
| 2026-04-21 | $6.73 | $6.73 | 330,700 | — | — |
| 2026-04-20 | $6.87 | $6.87 | 268,600 | — | — |
| 2026-04-17 | $6.77 | $6.77 | 279,400 | — | — |
| 2026-04-16 | $6.77 | $6.77 | 331,200 | — | — |
| 2026-04-15 | $6.90 | $6.90 | 363,900 | — | — |
| 2026-04-14 | $6.75 | $6.75 | 317,500 | — | — |
| 2026-04-13 | $6.72 | $6.72 | 281,000 | — | — |
| 2026-04-10 | $6.68 | $6.68 | 209,900 | — | — |
| 2026-04-09 | $6.67 | $6.67 | 291,100 | — | — |
| 2026-04-08 | $6.68 | $6.68 | 275,200 | — | — |
| 2026-04-07 | $6.76 | $6.76 | 419,600 | — | — |
| 2026-04-06 | $6.69 | $6.69 | 208,400 | — | — |
| 2026-04-02 | $6.90 | $6.90 | 290,300 | — | — |
| 2026-04-01 | $6.65 | $6.65 | 192,500 | — | — |
| 2026-03-31 | $6.66 | $6.66 | 317,600 | — | — |
| 2026-03-30 | $6.18 | $6.18 | 419,500 | — | — |
| 2026-03-27 | $6.56 | $6.56 | 439,500 | — | — |
| 2026-03-26 | $6.56 | $6.56 | 239,800 | — | — |
| 2026-03-25 | $6.76 | $6.76 | 283,300 | — | — |
| 2026-03-24 | $6.66 | $6.66 | 237,600 | — | — |
| 2026-03-23 | $6.62 | $6.62 | 346,700 | — | — |
| 2026-03-20 | $6.48 | $6.48 | 575,800 | — | — |
| 2026-03-19 | $6.37 | $6.37 | 342,300 | — | — |
| 2026-03-18 | $6.34 | $6.34 | 303,800 | — | — |
| 2026-03-17 | $6.49 | $6.49 | 719,800 | — | — |
| 2026-03-16 | $6.31 | $6.31 | 694,300 | — | — |
| 2026-03-13 | $5.64 | $5.64 | 456,500 | — | — |
| 2026-03-12 | $5.60 | $5.60 | 796,700 | — | — |
| 2026-03-11 | $5.84 | $5.84 | 342,600 | — | — |
| 2026-03-10 | $5.89 | $5.89 | 890,000 | — | — |
| 2026-03-09 | $6.31 | $6.31 | 437,800 | — | — |
| 2026-03-06 | $5.96 | $5.96 | 595,800 | — | — |
| 2026-03-05 | $6.11 | $6.11 | 831,700 | — | — |
| 2026-03-04 | $6.87 | $6.87 | 819,400 | — | — |
| 2026-03-03 | $6.83 | $6.83 | 1,338,400 | — | — |
| 2026-03-02 | $8.33 | $8.33 | 489,500 | — | — |
| 2026-02-27 | $8.27 | $8.27 | 538,400 | — | — |
| 2026-02-26 | $8.35 | $8.35 | 283,400 | — | — |
| 2026-02-25 | $8.31 | $8.31 | 324,100 | — | — |
| 2026-02-24 | $8.23 | $8.23 | 253,000 | — | — |
| 2026-02-23 | $8.19 | $8.19 | 352,200 | — | — |
| 2026-02-20 | $8.16 | $8.16 | 291,100 | — | — |
| 2026-02-19 | $8.21 | $8.21 | 291,400 | — | — |
| 2026-02-18 | $7.92 | $7.92 | 219,000 | — | — |
| 2026-02-17 | $7.55 | $7.55 | 562,600 | — | — |
| 2026-02-13 | $7.51 | $7.51 | 421,000 | — | — |
| 2026-02-12 | $7.58 | $7.58 | 459,100 | — | — |
| 2026-02-11 | $7.70 | $7.70 | 838,700 | — | — |
| 2026-02-10 | $8.28 | $8.28 | 1,293,300 | — | — |
| 2026-02-09 | $8.04 | $8.04 | 491,900 | — | — |
| 2026-02-06 | $7.43 | $7.43 | 520,800 | — | — |
| 2026-02-05 | $6.91 | $6.91 | 712,900 | — | — |
| 2026-02-04 | $7.23 | $7.23 | 484,300 | — | — |
| 2026-02-03 | $7.13 | $7.13 | 409,300 | — | — |
| 2026-02-02 | $7.25 | $7.25 | 488,200 | — | — |
| 2026-01-30 | $7.33 | $7.33 | 893,500 | — | — |
| 2026-01-29 | $6.96 | $6.96 | 449,700 | — | — |
| 2026-01-28 | $6.82 | $6.82 | 435,200 | — | — |
| 2026-01-27 | $7.35 | $7.35 | 279,100 | — | — |
| 2026-01-26 | $7.09 | $7.09 | 298,100 | — | — |
| 2026-01-23 | $7.31 | $7.31 | 337,200 | — | — |
| 2026-01-22 | $7.51 | $7.51 | 334,000 | — | — |
| 2026-01-21 | $7.23 | $7.23 | 370,300 | — | — |
| 2026-01-20 | $7.10 | $7.10 | 655,800 | — | — |
| 2026-01-16 | $7.76 | $7.76 | 810,500 | — | — |
| 2026-01-15 | $7.27 | $7.27 | 299,900 | — | — |
| 2026-01-14 | $7.16 | $7.16 | 338,600 | — | — |
| 2026-01-13 | $7.13 | $7.13 | 348,700 | — | — |
| 2026-01-12 | $7.11 | $7.11 | 464,300 | — | — |
| 2026-01-09 | $7.22 | $7.22 | 421,800 | — | — |
| 2026-01-08 | $7.12 | $7.12 | 593,100 | — | — |
| 2026-01-07 | $6.59 | $6.59 | 260,500 | — | — |
| 2026-01-06 | $6.30 | $6.30 | 281,600 | — | — |
| 2026-01-05 | $6.07 | $6.07 | 573,300 | — | — |
| 2026-01-02 | $5.89 | $5.89 | 324,600 | — | — |