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
- 2016-05-19 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 | 8,191 |
| 2026-09-03 | — | — | — | $9.01 | 18,620 |
| 2026-09-02 | — | — | — | $8.87 | 7,644 |
| 2026-09-01 | — | — | — | $8.58 | 28,384 |
| 2026-08-31 | — | — | — | $8.41 | 43,194 |
| 2026-08-28 | — | — | — | $8.36 | 29,567 |
| 2026-08-27 | $8.40 | $9.32 | 639,300 | $8.74 | 18,249 |
| 2026-08-26 | $8.80 | $9.76 | 570,500 | $8.96 | 26,783 |
| 2026-08-25 | $8.78 | $9.74 | 651,200 | $8.61 | 51,096 |
| 2026-08-24 | $8.55 | $9.48 | 681,400 | $8.06 | 24,451 |
| 2026-08-21 | $7.90 | $8.76 | 1,231,500 | $7.84 | 88,779 |
| 2026-08-20 | $7.65 | $8.49 | 1,086,400 | $7.70 | 98,291 |
| 2026-08-19 | $7.65 | $8.49 | 512,400 | $7.77 | 16,948 |
| 2026-08-18 | $7.72 | $8.56 | 601,300 | $7.96 | 24,567 |
| 2026-08-17 | $7.98 | $8.85 | 418,100 | $8.12 | 15,894 |
| 2026-08-14 | $8.05 | $8.93 | 430,600 | $8.33 | 15,171 |
| 2026-08-13 | $8.43 | $9.35 | 1,064,700 | $8.25 | 76,077 |
| 2026-08-12 | $8.28 | $9.18 | 504,000 | $8.47 | 14,215 |
| 2026-08-11 | $8.37 | $9.28 | 1,122,900 | $9.28 | 38,505 |
| 2026-08-10 | $8.48 | $9.41 | 1,037,300 | $8.52 | 43,696 |
| 2026-08-07 | $8.60 | $9.54 | 527,700 | $8.86 | 20,311 |
| 2026-08-06 | $8.72 | $9.67 | 345,400 | $8.91 | 11,680 |
| 2026-08-05 | $8.98 | $9.96 | 369,800 | $9.11 | 15,218 |
| 2026-08-04 | $9.05 | $10.04 | 607,700 | $9.44 | 25,135 |
| 2026-08-03 | $9.35 | $10.37 | 566,100 | $9.47 | 21,950 |
| 2026-07-31 | $9.46 | $10.49 | 626,900 | $10.04 | 35,531 |
| 2026-07-30 | $10.05 | $11.15 | 549,400 | $9.53 | 21,214 |
| 2026-07-29 | $9.40 | $10.43 | 442,600 | $9.49 | 21,920 |
| 2026-07-28 | $9.62 | $10.67 | 428,600 | $9.52 | 12,667 |
| 2026-07-27 | $9.79 | $10.86 | 207,000 | $9.82 | 12,514 |
| 2026-07-24 | $9.52 | $10.56 | 366,400 | $9.65 | 17,137 |
| 2026-07-23 | $9.67 | $10.73 | 431,300 | $10.12 | 15,608 |
| 2026-07-22 | $10.24 | $11.36 | 536,200 | $10.00 | 25,268 |
| 2026-07-21 | $9.69 | $10.75 | 223,800 | $9.77 | 10,815 |
| 2026-07-20 | $9.65 | $10.70 | 239,900 | $9.56 | 10,573 |
| 2026-07-17 | $9.71 | $10.77 | 311,500 | — | — |
| 2026-07-16 | $9.66 | $10.71 | 370,800 | — | — |
| 2026-07-15 | $10.29 | $11.41 | 683,400 | — | — |
| 2026-07-14 | $9.65 | $10.70 | 395,000 | — | — |
| 2026-07-13 | $9.53 | $10.57 | 335,600 | — | — |
| 2026-07-10 | $9.87 | $10.95 | 520,400 | — | — |
| 2026-07-09 | $9.28 | $10.29 | 309,200 | — | — |
| 2026-07-08 | $9.56 | $10.60 | 176,200 | — | — |
| 2026-07-07 | $9.79 | $10.86 | 407,200 | — | — |
| 2026-07-06 | $10.14 | $11.25 | 553,600 | — | — |
| 2026-07-02 | $9.55 | $10.59 | 488,200 | — | — |
| 2026-07-01 | $9.25 | $10.26 | 653,000 | — | — |
| 2026-06-30 | $9.66 | $10.71 | 252,200 | — | — |
| 2026-06-29 | $9.70 | $10.76 | 418,600 | — | — |
| 2026-06-26 | $9.57 | $10.61 | 336,300 | — | — |
| 2026-06-25 | $9.44 | $10.47 | 437,900 | — | — |
| 2026-06-24 | $9.35 | $10.37 | 1,026,600 | — | — |
| 2026-06-23 | $10.12 | $11.22 | 1,545,600 | — | — |
| 2026-06-22 | $10.32 | $11.45 | 1,491,800 | — | — |
| 2026-06-18 | $11.38 | $12.62 | 1,492,600 | — | — |
| 2026-06-17 | $11.21 | $12.43 | 1,078,200 | — | — |
| 2026-06-16 | $11.03 | $12.23 | 850,100 | — | — |
| 2026-06-15 | $11.29 | $12.52 | 698,500 | — | — |
| 2026-06-12 | $11.00 | $12.20 | 772,800 | — | — |
| 2026-06-11 | $10.89 | $12.08 | 1,947,900 | — | — |
| 2026-06-10 | $9.66 | $10.71 | 485,900 | — | — |
| 2026-06-09 | $9.82 | $10.89 | 1,036,200 | — | — |
| 2026-06-08 | $9.31 | $10.33 | 441,500 | — | — |
| 2026-06-05 | $9.45 | $10.48 | 272,200 | — | — |
| 2026-06-04 | $9.59 | $10.64 | 277,800 | — | — |
| 2026-06-03 | $9.52 | $10.56 | 532,100 | — | — |
| 2026-06-02 | $10.07 | $11.17 | 798,400 | — | — |
| 2026-06-01 | $9.86 | $10.94 | 791,600 | — | — |
| 2026-05-29 | $9.74 | $10.80 | 1,176,100 | — | — |
| 2026-05-28 | $9.29 | $10.30 | 1,316,300 | — | — |
| 2026-05-27 | $9.22 | $10.23 | 2,550,800 | — | — |
| 2026-05-26 | $8.44 | $9.36 | 845,800 | — | — |
| 2026-05-22 | $7.93 | $8.80 | 466,500 | — | — |
| 2026-05-21 | $8.36 | $9.27 | 842,400 | — | — |
| 2026-05-20 | $7.79 | $8.64 | 748,000 | — | — |
| 2026-05-19 | $7.35 | $8.15 | 881,900 | — | — |
| 2026-05-18 | $7.84 | $8.70 | 920,700 | — | — |
| 2026-05-15 | $7.50 | $8.32 | 652,300 | — | — |
| 2026-05-14 | $7.89 | $8.75 | 483,300 | — | — |
| 2026-05-13 | $7.63 | $8.46 | 1,020,500 | — | — |
| 2026-05-12 | $7.82 | $8.67 | 946,200 | — | — |
| 2026-05-11 | $8.18 | $9.07 | 644,700 | — | — |
| 2026-05-08 | $7.97 | $8.84 | 681,700 | — | — |
| 2026-05-07 | $8.58 | $9.52 | 415,500 | — | — |
| 2026-05-06 | $8.74 | $9.69 | 1,108,000 | — | — |
| 2026-05-05 | $8.14 | $9.03 | 806,600 | — | — |
| 2026-05-04 | $7.95 | $8.82 | 1,311,900 | — | — |
| 2026-05-01 | $7.89 | $8.75 | 1,208,200 | — | — |
| 2026-04-30 | $8.23 | $9.13 | 1,411,100 | — | — |
| 2026-04-29 | $8.53 | $9.46 | 768,900 | — | — |
| 2026-04-28 | $8.92 | $9.89 | 520,400 | — | — |
| 2026-04-27 | $8.83 | $9.79 | 483,900 | — | — |
| 2026-04-24 | $8.98 | $9.96 | 664,600 | — | — |
| 2026-04-23 | $8.96 | $9.94 | 981,800 | — | — |
| 2026-04-22 | $9.54 | $10.58 | 771,200 | — | — |
| 2026-04-21 | $9.84 | $10.91 | 527,000 | — | — |
| 2026-04-20 | $9.91 | $10.99 | 686,800 | — | — |
| 2026-04-17 | $9.79 | $10.86 | 682,000 | — | — |
| 2026-04-16 | $9.90 | $10.98 | 797,900 | — | — |
| 2026-04-15 | $9.75 | $10.81 | 442,700 | — | — |
| 2026-04-14 | $9.62 | $10.67 | 531,400 | — | — |
| 2026-04-13 | $9.70 | $10.76 | 551,400 | — | — |
| 2026-04-10 | $9.70 | $10.76 | 544,500 | — | — |
| 2026-04-09 | $9.66 | $10.71 | 796,200 | — | — |
| 2026-04-08 | $9.85 | $10.93 | 797,000 | — | — |
| 2026-04-07 | $9.17 | $10.17 | 425,600 | — | — |
| 2026-04-06 | $9.37 | $10.39 | 332,900 | — | — |
| 2026-04-02 | $9.42 | $10.45 | 315,300 | — | — |
| 2026-04-01 | $9.54 | $10.58 | 971,800 | — | — |
| 2026-03-31 | $9.43 | $10.46 | 1,207,500 | — | — |
| 2026-03-30 | $8.42 | $9.34 | 715,600 | — | — |
| 2026-03-27 | $8.27 | $9.17 | 768,500 | — | — |
| 2026-03-26 | $8.68 | $9.63 | 636,500 | — | — |
| 2026-03-25 | $9.06 | $10.05 | 1,622,400 | — | — |
| 2026-03-24 | $8.78 | $9.74 | 733,900 | — | — |
| 2026-03-23 | $8.86 | $9.83 | 1,191,000 | — | — |
| 2026-03-20 | $8.11 | $9.00 | 431,300 | — | — |
| 2026-03-19 | $8.44 | $9.36 | 617,100 | — | — |
| 2026-03-18 | $8.09 | $8.97 | 449,400 | — | — |
| 2026-03-17 | $8.03 | $8.91 | 565,500 | — | — |
| 2026-03-16 | $8.06 | $8.94 | 986,900 | — | — |
| 2026-03-13 | $8.20 | $9.10 | 949,900 | — | — |
| 2026-03-12 | $8.78 | $9.74 | 550,400 | — | — |
| 2026-03-11 | $9.25 | $10.26 | 763,400 | — | — |
| 2026-03-10 | $9.05 | $10.04 | 1,151,000 | — | — |
| 2026-03-09 | $8.63 | $9.57 | 994,400 | — | — |
| 2026-03-06 | $8.29 | $9.20 | 958,300 | — | — |
| 2026-03-05 | $8.52 | $9.45 | 1,415,500 | — | — |
| 2026-03-04 | $8.82 | $9.78 | 1,064,700 | — | — |
| 2026-03-03 | $8.55 | $9.48 | 1,636,300 | — | — |
| 2026-03-02 | $8.97 | $9.95 | 1,987,600 | — | — |
| 2026-02-27 | $9.36 | $10.38 | 1,816,500 | — | — |
| 2026-02-26 | $9.89 | $10.97 | 1,000,400 | — | — |
| 2026-02-25 | $10.47 | $11.61 | 731,800 | — | — |
| 2026-02-24 | $10.52 | $11.67 | 477,200 | — | — |
| 2026-02-23 | $10.38 | $11.51 | 537,600 | — | — |
| 2026-02-20 | $10.99 | $12.19 | 752,600 | — | — |
| 2026-02-19 | $10.91 | $12.10 | 799,000 | — | — |
| 2026-02-18 | $10.20 | $11.31 | 876,500 | — | — |
| 2026-02-17 | $10.35 | $11.48 | 557,200 | — | — |
| 2026-02-13 | $10.52 | $11.67 | 698,200 | — | — |
| 2026-02-12 | $10.75 | $11.92 | 1,798,500 | — | — |
| 2026-02-11 | $11.65 | $12.92 | 734,200 | — | — |
| 2026-02-10 | $11.87 | $13.17 | 1,429,800 | — | — |
| 2026-02-09 | $11.79 | $13.08 | 1,227,900 | — | — |
| 2026-02-06 | $11.01 | $12.21 | 1,230,100 | — | — |
| 2026-02-05 | $10.28 | $11.40 | 1,537,100 | — | — |
| 2026-02-04 | $11.24 | $12.47 | 1,023,600 | — | — |
| 2026-02-03 | $11.65 | $12.92 | 1,107,300 | — | — |
| 2026-02-02 | $11.60 | $12.87 | 1,053,000 | — | — |
| 2026-01-30 | $12.21 | $13.54 | 1,091,000 | — | — |
| 2026-01-29 | $12.55 | $13.92 | 1,134,700 | — | — |
| 2026-01-28 | $12.27 | $13.61 | 1,410,700 | — | — |
| 2026-01-27 | $12.20 | $13.53 | 1,646,700 | — | — |
| 2026-01-26 | $11.61 | $12.88 | 1,349,600 | — | — |
| 2026-01-23 | $11.43 | $12.68 | 965,000 | — | — |
| 2026-01-22 | $11.29 | $12.52 | 964,800 | — | — |
| 2026-01-21 | $11.21 | $12.43 | 1,217,500 | — | — |
| 2026-01-20 | $10.47 | $11.61 | 648,800 | — | — |
| 2026-01-16 | $10.71 | $11.88 | 765,000 | — | — |
| 2026-01-15 | $10.56 | $11.71 | 1,091,000 | — | — |
| 2026-01-14 | $10.81 | $11.99 | 1,158,300 | — | — |
| 2026-01-13 | $11.26 | $12.49 | 961,400 | — | — |
| 2026-01-12 | $11.66 | $12.93 | 795,200 | — | — |
| 2026-01-09 | $12.01 | $13.32 | 845,500 | — | — |
| 2026-01-08 | $12.05 | $13.37 | 1,021,600 | — | — |
| 2026-01-07 | $11.40 | $12.64 | 1,292,800 | — | — |
| 2026-01-06 | $11.58 | $12.84 | 1,190,400 | — | — |
| 2026-01-05 | $12.14 | $13.47 | 851,100 | — | — |
| 2026-01-02 | $11.51 | $12.77 | 2,050,100 | — | — |