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
- 2018-01-26 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 | — | — | — | $10.32 | 38,805 |
| 2026-09-03 | — | — | — | $10.28 | 68,754 |
| 2026-09-02 | — | — | — | $10.21 | 33,462 |
| 2026-09-01 | — | — | — | $9.48 | 41,815 |
| 2026-08-31 | — | — | — | $9.56 | 34,448 |
| 2026-08-28 | — | — | — | $10.04 | 26,724 |
| 2026-08-27 | $10.13 | $10.13 | 988,900 | $10.04 | 42,688 |
| 2026-08-26 | $9.72 | $9.72 | 594,100 | $9.78 | 33,066 |
| 2026-08-25 | $9.89 | $9.89 | 1,260,400 | $9.38 | 83,210 |
| 2026-08-24 | $9.16 | $9.16 | 1,114,800 | $9.44 | 39,018 |
| 2026-08-21 | $9.30 | $9.30 | 790,400 | $9.33 | 73,176 |
| 2026-08-20 | $9.10 | $9.10 | 1,076,900 | $9.42 | 81,961 |
| 2026-08-19 | $9.74 | $9.74 | 1,244,000 | $9.39 | 80,749 |
| 2026-08-18 | $9.08 | $9.08 | 536,300 | $9.02 | 33,264 |
| 2026-08-17 | $9.10 | $9.10 | 694,200 | $9.07 | 63,777 |
| 2026-08-14 | $9.20 | $9.20 | 759,300 | $8.88 | 48,622 |
| 2026-08-13 | $9.08 | $9.08 | 828,300 | $9.05 | 69,210 |
| 2026-08-12 | $9.07 | $9.07 | 744,800 | $8.97 | 66,733 |
| 2026-08-11 | $8.85 | $8.85 | 900,400 | $8.75 | 83,797 |
| 2026-08-10 | $8.56 | $8.56 | 1,007,400 | $8.35 | 88,178 |
| 2026-08-07 | $8.39 | $8.39 | 1,054,900 | $8.66 | 60,613 |
| 2026-08-06 | $8.71 | $8.71 | 577,300 | $8.83 | 30,277 |
| 2026-08-05 | $8.73 | $8.73 | 876,400 | $8.86 | 46,577 |
| 2026-08-04 | $8.62 | $8.62 | 921,200 | $8.22 | 79,278 |
| 2026-08-03 | $8.02 | $8.02 | 905,500 | $8.05 | 51,952 |
| 2026-07-31 | $8.06 | $8.06 | 1,060,600 | $8.63 | 72,790 |
| 2026-07-30 | $8.49 | $8.49 | 846,000 | $8.19 | 66,346 |
| 2026-07-29 | $8.04 | $8.04 | 905,000 | $7.99 | 51,902 |
| 2026-07-28 | $7.97 | $7.97 | 1,235,100 | $7.89 | 105,339 |
| 2026-07-27 | $7.89 | $7.89 | 1,223,000 | $8.12 | 147,658 |
| 2026-07-24 | $7.83 | $7.83 | 1,088,300 | $8.06 | 73,327 |
| 2026-07-23 | $7.98 | $7.98 | 957,300 | $7.96 | 70,465 |
| 2026-07-22 | $8.10 | $8.10 | 964,900 | $8.36 | 40,238 |
| 2026-07-21 | $8.46 | $8.46 | 989,900 | $8.36 | 70,167 |
| 2026-07-20 | $8.45 | $8.45 | 1,000,500 | $8.92 | 70,250 |
| 2026-07-17 | $8.72 | $8.72 | 1,493,000 | — | — |
| 2026-07-16 | $9.05 | $9.05 | 1,014,800 | — | — |
| 2026-07-15 | $9.62 | $9.62 | 951,100 | — | — |
| 2026-07-14 | $9.63 | $9.63 | 907,900 | — | — |
| 2026-07-13 | $9.72 | $9.72 | 1,193,100 | — | — |
| 2026-07-10 | $10.42 | $10.42 | 1,472,600 | — | — |
| 2026-07-09 | $11.14 | $11.14 | 1,019,300 | — | — |
| 2026-07-08 | $11.00 | $11.00 | 1,378,300 | — | — |
| 2026-07-07 | $11.15 | $11.15 | 1,416,300 | — | — |
| 2026-07-06 | $11.07 | $11.07 | 2,851,300 | — | — |
| 2026-07-02 | $10.84 | $10.84 | 2,631,900 | — | — |
| 2026-07-01 | $10.20 | $10.20 | 2,141,200 | — | — |
| 2026-06-30 | $9.99 | $9.99 | 2,367,800 | — | — |
| 2026-06-29 | $9.47 | $9.47 | 1,789,300 | — | — |
| 2026-06-26 | $9.29 | $9.29 | 6,302,000 | — | — |
| 2026-06-25 | $8.86 | $8.86 | 1,603,800 | — | — |
| 2026-06-24 | $9.25 | $9.25 | 3,767,800 | — | — |
| 2026-06-23 | $8.79 | $8.79 | 3,143,300 | — | — |
| 2026-06-22 | $8.30 | $8.30 | 1,964,400 | — | — |
| 2026-06-18 | $8.33 | $8.33 | 14,768,100 | — | — |
| 2026-06-17 | $7.31 | $7.31 | 3,405,200 | — | — |
| 2026-06-16 | $7.07 | $7.07 | 1,288,400 | — | — |
| 2026-06-15 | $7.36 | $7.36 | 2,064,000 | — | — |
| 2026-06-12 | $7.14 | $7.14 | 1,664,600 | — | — |
| 2026-06-11 | $7.22 | $7.22 | 2,902,700 | — | — |
| 2026-06-10 | $6.61 | $6.61 | 1,137,300 | — | — |
| 2026-06-09 | $6.57 | $6.57 | 957,700 | — | — |
| 2026-06-08 | $6.41 | $6.41 | 862,800 | — | — |
| 2026-06-05 | $6.70 | $6.70 | 701,800 | — | — |
| 2026-06-04 | $7.24 | $7.24 | 1,009,100 | — | — |
| 2026-06-03 | $6.85 | $6.85 | 998,500 | — | — |
| 2026-06-02 | $6.58 | $6.58 | 1,581,700 | — | — |
| 2026-06-01 | $7.19 | $7.19 | 771,000 | — | — |
| 2026-05-29 | $7.34 | $7.34 | 1,268,100 | — | — |
| 2026-05-28 | $7.07 | $7.07 | 727,900 | — | — |
| 2026-05-27 | $7.02 | $7.02 | 868,100 | — | — |
| 2026-05-26 | $6.88 | $6.88 | 790,800 | — | — |
| 2026-05-22 | $6.62 | $6.62 | 967,900 | — | — |
| 2026-05-21 | $6.50 | $6.50 | 742,800 | — | — |
| 2026-05-20 | $6.47 | $6.47 | 1,059,400 | — | — |
| 2026-05-19 | $6.08 | $6.08 | 1,831,700 | — | — |
| 2026-05-18 | $6.51 | $6.51 | 1,028,500 | — | — |
| 2026-05-15 | $6.92 | $6.92 | 2,022,300 | — | — |
| 2026-05-14 | $7.63 | $7.63 | 1,543,700 | — | — |
| 2026-05-13 | $7.38 | $7.38 | 1,595,500 | — | — |
| 2026-05-12 | $7.72 | $7.72 | 1,011,000 | — | — |
| 2026-05-11 | $7.68 | $7.68 | 972,400 | — | — |
| 2026-05-08 | $7.27 | $7.27 | 924,600 | — | — |
| 2026-05-07 | $7.07 | $7.07 | 752,700 | — | — |
| 2026-05-06 | $7.20 | $7.20 | 2,262,300 | — | — |
| 2026-05-05 | $6.90 | $6.90 | 1,422,000 | — | — |
| 2026-05-04 | $7.23 | $7.23 | 1,323,600 | — | — |
| 2026-05-01 | $7.13 | $7.13 | 1,007,800 | — | — |
| 2026-04-30 | $7.26 | $7.26 | 754,700 | — | — |
| 2026-04-29 | $7.05 | $7.05 | 1,132,300 | — | — |
| 2026-04-28 | $7.45 | $7.45 | 690,600 | — | — |
| 2026-04-27 | $7.50 | $7.50 | 745,600 | — | — |
| 2026-04-24 | $7.92 | $7.92 | 737,000 | — | — |
| 2026-04-23 | $8.22 | $8.22 | 531,400 | — | — |
| 2026-04-22 | $8.40 | $8.40 | 733,100 | — | — |
| 2026-04-21 | $8.16 | $8.16 | 992,000 | — | — |
| 2026-04-20 | $8.49 | $8.49 | 877,900 | — | — |
| 2026-04-17 | $8.63 | $8.63 | 977,100 | — | — |
| 2026-04-16 | $8.39 | $8.39 | 672,700 | — | — |
| 2026-04-15 | $8.32 | $8.32 | 934,000 | — | — |
| 2026-04-14 | $8.23 | $8.23 | 1,588,400 | — | — |
| 2026-04-13 | $8.39 | $8.39 | 2,143,900 | — | — |
| 2026-04-10 | $8.02 | $8.02 | 647,600 | — | — |
| 2026-04-09 | $8.10 | $8.10 | 721,900 | — | — |
| 2026-04-08 | $8.02 | $8.02 | 644,200 | — | — |
| 2026-04-07 | $7.74 | $7.74 | 835,800 | — | — |
| 2026-04-06 | $7.74 | $7.74 | 947,200 | — | — |
| 2026-04-02 | $7.49 | $7.49 | 808,800 | — | — |
| 2026-04-01 | $7.38 | $7.38 | 903,100 | — | — |
| 2026-03-31 | $7.20 | $7.20 | 2,022,700 | — | — |
| 2026-03-30 | $6.49 | $6.49 | 1,242,200 | — | — |
| 2026-03-27 | $7.11 | $7.11 | 826,500 | — | — |
| 2026-03-26 | $7.73 | $7.73 | 1,152,400 | — | — |
| 2026-03-25 | $7.23 | $7.23 | 793,500 | — | — |
| 2026-03-24 | $6.68 | $6.68 | 760,200 | — | — |
| 2026-03-23 | $7.14 | $7.14 | 941,100 | — | — |
| 2026-03-20 | $7.03 | $7.03 | 1,457,400 | — | — |
| 2026-03-19 | $7.12 | $7.12 | 1,007,100 | — | — |
| 2026-03-18 | $7.12 | $7.12 | 1,081,800 | — | — |
| 2026-03-17 | $7.76 | $7.76 | 1,615,300 | — | — |
| 2026-03-16 | $7.48 | $7.48 | 2,320,100 | — | — |
| 2026-03-13 | $7.31 | $7.31 | 2,041,300 | — | — |
| 2026-03-12 | $7.71 | $7.71 | 1,580,100 | — | — |
| 2026-03-11 | $7.72 | $7.72 | 4,257,100 | — | — |
| 2026-03-10 | $8.18 | $8.18 | 2,431,000 | — | — |
| 2026-03-09 | $8.02 | $8.02 | 4,933,000 | — | — |
| 2026-03-06 | $6.75 | $6.75 | 4,808,000 | — | — |
| 2026-03-05 | $5.61 | $5.61 | 1,140,300 | — | — |
| 2026-03-04 | $6.14 | $6.14 | 576,500 | — | — |
| 2026-03-03 | $5.96 | $5.96 | 555,400 | — | — |
| 2026-03-02 | $6.20 | $6.20 | 609,500 | — | — |
| 2026-02-27 | $6.21 | $6.21 | 908,200 | — | — |
| 2026-02-26 | $6.29 | $6.29 | 755,900 | — | — |
| 2026-02-25 | $6.31 | $6.31 | 1,093,400 | — | — |
| 2026-02-24 | $6.18 | $6.18 | 922,300 | — | — |
| 2026-02-23 | $5.87 | $5.87 | 595,000 | — | — |
| 2026-02-20 | $5.71 | $5.71 | 675,100 | — | — |
| 2026-02-19 | $5.88 | $5.88 | 921,000 | — | — |
| 2026-02-18 | $5.92 | $5.92 | 2,079,200 | — | — |
| 2026-02-17 | $5.50 | $5.50 | 2,346,700 | — | — |
| 2026-02-13 | $6.19 | $6.19 | 876,200 | — | — |
| 2026-02-12 | $6.08 | $6.08 | 1,186,000 | — | — |
| 2026-02-11 | $6.40 | $6.40 | 1,207,100 | — | — |
| 2026-02-10 | $6.93 | $6.93 | 1,845,600 | — | — |
| 2026-02-09 | $6.86 | $6.86 | 1,965,400 | — | — |
| 2026-02-06 | $6.52 | $6.52 | 1,888,900 | — | — |
| 2026-02-05 | $6.23 | $6.23 | 1,450,800 | — | — |
| 2026-02-04 | $6.52 | $6.52 | 1,188,400 | — | — |
| 2026-02-03 | $6.54 | $6.54 | 1,028,800 | — | — |
| 2026-02-02 | $6.43 | $6.43 | 1,033,200 | — | — |
| 2026-01-30 | $6.46 | $6.46 | 834,300 | — | — |
| 2026-01-29 | $6.60 | $6.60 | 509,000 | — | — |
| 2026-01-28 | $6.55 | $6.55 | 622,600 | — | — |
| 2026-01-27 | $6.57 | $6.57 | 484,100 | — | — |
| 2026-01-26 | $6.45 | $6.45 | 608,000 | — | — |
| 2026-01-23 | $6.60 | $6.60 | 866,400 | — | — |
| 2026-01-22 | $6.86 | $6.86 | 2,738,400 | — | — |
| 2026-01-21 | $6.16 | $6.16 | 1,202,000 | — | — |
| 2026-01-20 | $5.62 | $5.62 | 566,400 | — | — |
| 2026-01-16 | $5.47 | $5.47 | 907,600 | — | — |
| 2026-01-15 | $5.66 | $5.66 | 699,000 | — | — |
| 2026-01-14 | $5.81 | $5.81 | 1,973,600 | — | — |
| 2026-01-13 | $5.16 | $5.16 | 1,162,900 | — | — |
| 2026-01-12 | $5.24 | $5.24 | 2,065,000 | — | — |
| 2026-01-09 | $5.29 | $5.29 | 656,600 | — | — |
| 2026-01-08 | $5.31 | $5.31 | 873,800 | — | — |
| 2026-01-07 | $5.61 | $5.61 | 640,700 | — | — |
| 2026-01-06 | $5.49 | $5.49 | 1,126,600 | — | — |
| 2026-01-05 | $5.33 | $5.33 | 1,147,000 | — | — |
| 2026-01-02 | $5.45 | $5.45 | 1,212,300 | — | — |