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
- 2018-12-12 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 | — | — | — | $8.31 | 276,370 |
| 2026-09-03 | — | — | — | $8.36 | 567,370 |
| 2026-09-02 | — | — | — | $8.27 | 382,101 |
| 2026-09-01 | — | — | — | $8.26 | 440,549 |
| 2026-08-31 | — | — | — | $8.57 | 528,165 |
| 2026-08-28 | — | — | — | $8.79 | 545,135 |
| 2026-08-27 | $8.66 | $9.09 | 8,682,100 | $8.74 | 520,901 |
| 2026-08-26 | $8.80 | $9.23 | 19,752,700 | $8.73 | 1,992,952 |
| 2026-08-25 | $8.74 | $9.17 | 23,897,000 | $8.60 | 1,531,553 |
| 2026-08-24 | $8.66 | $9.09 | 10,446,400 | $8.71 | 716,555 |
| 2026-08-21 | $8.80 | $9.23 | 10,559,200 | $8.88 | 1,022,127 |
| 2026-08-20 | $8.85 | $9.29 | 13,514,900 | $8.86 | 870,909 |
| 2026-08-19 | $9.02 | $9.46 | 11,425,000 | $8.82 | 1,082,700 |
| 2026-08-18 | $8.79 | $9.22 | 12,942,100 | $8.84 | 1,041,729 |
| 2026-08-17 | $8.87 | $9.31 | 10,283,000 | $8.81 | 874,408 |
| 2026-08-14 | $8.84 | $9.28 | 12,222,000 | $8.73 | 1,056,980 |
| 2026-08-13 | $8.66 | $9.09 | 15,752,100 | $8.40 | 1,489,543 |
| 2026-08-12 | $8.46 | $8.88 | 11,919,400 | $8.51 | 685,294 |
| 2026-08-11 | $8.72 | $9.15 | 28,205,300 | $8.54 | 1,875,389 |
| 2026-08-10 | $9.90 | $10.39 | 13,987,900 | $9.48 | 973,878 |
| 2026-08-07 | $9.53 | $10.00 | 5,219,100 | $9.62 | 255,662 |
| 2026-08-06 | $9.59 | $10.06 | 4,165,400 | $9.50 | 309,129 |
| 2026-08-05 | $9.53 | $10.00 | 12,829,000 | $9.68 | 880,172 |
| 2026-08-04 | $9.62 | $10.09 | 5,262,300 | $9.53 | 359,938 |
| 2026-08-03 | $9.53 | $10.00 | 6,191,900 | $9.58 | 596,198 |
| 2026-07-31 | $9.45 | $9.92 | 7,027,800 | $9.56 | 454,589 |
| 2026-07-30 | $9.48 | $9.95 | 6,288,800 | $9.55 | 412,537 |
| 2026-07-29 | $9.71 | $10.19 | 8,604,400 | $9.76 | 528,623 |
| 2026-07-28 | $9.52 | $9.99 | 6,100,900 | $9.29 | 381,385 |
| 2026-07-27 | $9.33 | $9.79 | 11,607,300 | $9.15 | 595,951 |
| 2026-07-24 | $8.86 | $9.30 | 4,949,900 | $8.75 | 425,113 |
| 2026-07-23 | $8.76 | $9.19 | 4,875,600 | $8.82 | 355,968 |
| 2026-07-22 | $8.78 | $9.21 | 4,254,300 | $8.95 | 326,136 |
| 2026-07-21 | $8.94 | $9.38 | 4,398,700 | $9.10 | 339,822 |
| 2026-07-20 | $9.17 | $9.62 | 4,238,800 | $9.09 | 327,015 |
| 2026-07-17 | $9.12 | $9.57 | 5,544,800 | — | — |
| 2026-07-16 | $9.24 | $9.69 | 8,346,100 | — | — |
| 2026-07-15 | $8.86 | $9.30 | 8,224,700 | — | — |
| 2026-07-14 | $8.78 | $9.21 | 3,532,800 | — | — |
| 2026-07-13 | $8.83 | $9.26 | 4,704,000 | — | — |
| 2026-07-10 | $8.88 | $9.32 | 4,434,100 | — | — |
| 2026-07-09 | $8.85 | $9.29 | 4,338,600 | — | — |
| 2026-07-08 | $8.82 | $9.25 | 6,264,200 | — | — |
| 2026-07-07 | $8.62 | $9.04 | 4,013,100 | — | — |
| 2026-07-06 | $8.77 | $9.20 | 5,439,400 | — | — |
| 2026-07-02 | $8.63 | $9.05 | 6,154,800 | — | — |
| 2026-07-01 | $8.66 | $9.09 | 9,663,200 | — | — |
| 2026-06-30 | $8.35 | $8.76 | 5,944,000 | — | — |
| 2026-06-29 | $8.45 | $8.87 | 5,416,200 | — | — |
| 2026-06-26 | $8.39 | $8.80 | 8,647,400 | — | — |
| 2026-06-25 | $8.16 | $8.56 | 8,326,300 | — | — |
| 2026-06-24 | $8.18 | $8.58 | 5,112,900 | — | — |
| 2026-06-23 | $8.20 | $8.60 | 9,763,000 | — | — |
| 2026-06-22 | $8.34 | $8.75 | 9,929,900 | — | — |
| 2026-06-18 | $8.73 | $9.16 | 18,945,300 | — | — |
| 2026-06-17 | $8.69 | $9.12 | 9,921,900 | — | — |
| 2026-06-16 | $8.91 | $9.35 | 16,332,900 | — | — |
| 2026-06-15 | $9.23 | $9.68 | 10,945,400 | — | — |
| 2026-06-12 | $9.22 | $9.67 | 20,017,300 | — | — |
| 2026-06-11 | $9.26 | $9.72 | 13,988,800 | — | — |
| 2026-06-10 | $9.21 | $9.66 | 12,145,000 | — | — |
| 2026-06-09 | $9.07 | $9.52 | 14,241,300 | — | — |
| 2026-06-08 | $9.07 | $9.52 | 11,390,800 | — | — |
| 2026-06-05 | $9.08 | $9.53 | 10,658,300 | — | — |
| 2026-06-04 | $9.30 | $9.76 | 10,549,700 | — | — |
| 2026-06-03 | $9.14 | $9.59 | 11,587,000 | — | — |
| 2026-06-02 | $9.51 | $9.98 | 9,797,500 | — | — |
| 2026-06-01 | $9.50 | $9.97 | 12,286,600 | — | — |
| 2026-05-29 | $9.22 | $9.67 | 13,037,700 | — | — |
| 2026-05-28 | $9.09 | $9.54 | 10,592,800 | — | — |
| 2026-05-27 | $9.21 | $9.66 | 11,796,800 | — | — |
| 2026-05-26 | $9.19 | $9.64 | 16,024,500 | — | — |
| 2026-05-22 | $8.81 | $9.24 | 15,138,000 | — | — |
| 2026-05-21 | $9.15 | $9.60 | 15,358,100 | — | — |
| 2026-05-20 | $9.15 | $9.60 | 17,946,300 | — | — |
| 2026-05-19 | $9.14 | $9.59 | 12,288,100 | — | — |
| 2026-05-18 | $9.06 | $9.51 | 16,893,800 | — | — |
| 2026-05-15 | $8.47 | $8.89 | 9,099,000 | — | — |
| 2026-05-14 | $8.60 | $9.02 | 9,403,100 | — | — |
| 2026-05-13 | $8.94 | $9.38 | 13,812,800 | — | — |
| 2026-05-12 | $9.07 | $9.52 | 19,016,600 | — | — |
| 2026-05-11 | $9.19 | $9.64 | 7,995,000 | — | — |
| 2026-05-08 | $9.24 | $9.69 | 6,945,600 | — | — |
| 2026-05-07 | $9.27 | $9.73 | 12,444,300 | — | — |
| 2026-05-06 | $9.67 | $10.15 | 13,181,200 | — | — |
| 2026-05-05 | $9.16 | $9.61 | 7,657,500 | — | — |
| 2026-05-04 | $9.14 | $9.59 | 8,499,400 | — | — |
| 2026-05-01 | $9.10 | $9.55 | 4,358,000 | — | — |
| 2026-04-30 | $9.17 | $9.62 | 10,137,100 | — | — |
| 2026-04-29 | $9.02 | $9.46 | 5,669,700 | — | — |
| 2026-04-28 | $9.19 | $9.64 | 5,982,400 | — | — |
| 2026-04-27 | $9.36 | $9.82 | 8,852,800 | — | — |
| 2026-04-24 | $9.34 | $9.80 | 6,661,300 | — | — |
| 2026-04-23 | $9.25 | $9.71 | 6,905,600 | — | — |
| 2026-04-22 | $9.58 | $10.05 | 8,933,100 | — | — |
| 2026-04-21 | $9.62 | $10.09 | 9,141,700 | — | — |
| 2026-04-20 | $10.11 | $10.61 | 6,442,700 | — | — |
| 2026-04-17 | $10.08 | $10.58 | 11,222,200 | — | — |
| 2026-04-16 | $10.15 | $10.65 | 10,244,500 | — | — |
| 2026-04-15 | $9.88 | $10.37 | 7,013,300 | — | — |
| 2026-04-14 | $9.73 | $10.21 | 10,406,900 | — | — |
| 2026-04-13 | $9.43 | $9.89 | 6,647,700 | — | — |
| 2026-04-10 | $9.36 | $9.82 | 5,913,800 | — | — |
| 2026-04-09 | $9.29 | $9.75 | 5,121,500 | — | — |
| 2026-04-08 | $9.39 | $9.85 | 11,890,800 | — | — |
| 2026-04-07 | $8.99 | $9.43 | 5,976,200 | — | — |
| 2026-04-06 | $9.02 | $9.46 | 5,697,600 | — | — |
| 2026-04-02 | $9.17 | $9.62 | 10,307,100 | — | — |
| 2026-04-01 | $9.19 | $9.39 | 13,138,900 | — | — |
| 2026-03-31 | $9.28 | $9.48 | 18,961,800 | — | — |
| 2026-03-30 | $9.31 | $9.51 | 8,653,100 | — | — |
| 2026-03-27 | $9.43 | $9.64 | 11,148,400 | — | — |
| 2026-03-26 | $9.49 | $9.70 | 12,762,900 | — | — |
| 2026-03-25 | $9.73 | $9.94 | 13,121,800 | — | — |
| 2026-03-24 | $9.86 | $10.08 | 15,911,100 | — | — |
| 2026-03-23 | $9.97 | $10.19 | 11,982,400 | — | — |
| 2026-03-20 | $10.09 | $10.31 | 12,925,800 | — | — |
| 2026-03-19 | $10.29 | $10.51 | 19,319,400 | — | — |
| 2026-03-18 | $10.30 | $10.52 | 38,166,000 | — | — |
| 2026-03-17 | $11.37 | $11.62 | 65,406,800 | — | — |
| 2026-03-16 | $15.09 | $15.42 | 13,879,300 | — | — |
| 2026-03-13 | $14.19 | $14.50 | 6,583,900 | — | — |
| 2026-03-12 | $13.68 | $13.98 | 6,309,400 | — | — |
| 2026-03-11 | $13.35 | $13.64 | 3,481,800 | — | — |
| 2026-03-10 | $13.96 | $14.26 | 10,099,400 | — | — |
| 2026-03-09 | $13.73 | $14.03 | 4,634,700 | — | — |
| 2026-03-06 | $13.62 | $13.92 | 5,477,000 | — | — |
| 2026-03-05 | $13.47 | $13.76 | 7,414,600 | — | — |
| 2026-03-04 | $14.14 | $14.45 | 5,517,500 | — | — |
| 2026-03-03 | $14.21 | $14.52 | 4,128,400 | — | — |
| 2026-03-02 | $14.43 | $14.74 | 4,170,900 | — | — |
| 2026-02-27 | $14.60 | $14.92 | 4,741,600 | — | — |
| 2026-02-26 | $14.74 | $15.06 | 5,599,300 | — | — |
| 2026-02-25 | $14.74 | $15.06 | 6,717,900 | — | — |
| 2026-02-24 | $14.97 | $15.30 | 10,368,400 | — | — |
| 2026-02-23 | $14.71 | $15.03 | 5,716,700 | — | — |
| 2026-02-20 | $15.20 | $15.53 | 7,053,400 | — | — |
| 2026-02-19 | $15.23 | $15.56 | 2,991,200 | — | — |
| 2026-02-18 | $15.29 | $15.62 | 2,889,500 | — | — |
| 2026-02-17 | $15.33 | $15.66 | 3,951,200 | — | — |
| 2026-02-13 | $15.85 | $16.20 | 9,100,200 | — | — |
| 2026-02-12 | $15.15 | $15.48 | 9,560,100 | — | — |
| 2026-02-11 | $16.94 | $17.31 | 5,100,400 | — | — |
| 2026-02-10 | $16.88 | $17.25 | 5,002,800 | — | — |
| 2026-02-09 | $16.27 | $16.63 | 7,264,400 | — | — |
| 2026-02-06 | $16.34 | $16.70 | 6,228,600 | — | — |
| 2026-02-05 | $15.93 | $16.28 | 8,613,600 | — | — |
| 2026-02-04 | $15.84 | $16.19 | 6,263,400 | — | — |
| 2026-02-03 | $16.40 | $16.76 | 3,934,700 | — | — |
| 2026-02-02 | $16.55 | $16.91 | 3,604,000 | — | — |
| 2026-01-30 | $16.78 | $17.15 | 10,503,700 | — | — |
| 2026-01-29 | $17.17 | $17.54 | 7,912,900 | — | — |
| 2026-01-28 | $17.23 | $17.61 | 7,443,500 | — | — |
| 2026-01-27 | $16.95 | $17.32 | 4,727,500 | — | — |
| 2026-01-26 | $16.92 | $17.29 | 4,559,700 | — | — |
| 2026-01-23 | $16.80 | $17.17 | 8,050,200 | — | — |
| 2026-01-22 | $16.04 | $16.39 | 7,824,000 | — | — |
| 2026-01-21 | $16.08 | $16.43 | 6,092,000 | — | — |
| 2026-01-20 | $16.21 | $16.56 | 4,686,200 | — | — |
| 2026-01-16 | $16.58 | $16.94 | 5,337,500 | — | — |
| 2026-01-15 | $16.60 | $16.96 | 14,051,900 | — | — |
| 2026-01-14 | $17.46 | $17.84 | 6,473,800 | — | — |
| 2026-01-13 | $17.58 | $17.96 | 4,563,400 | — | — |
| 2026-01-12 | $17.74 | $18.13 | 4,427,400 | — | — |
| 2026-01-09 | $17.35 | $17.73 | 3,366,000 | — | — |
| 2026-01-08 | $17.49 | $17.87 | 7,273,900 | — | — |
| 2026-01-07 | $16.60 | $16.96 | 7,915,300 | — | — |
| 2026-01-06 | $17.61 | $17.99 | 7,592,800 | — | — |
| 2026-01-05 | $18.48 | $18.88 | 5,577,200 | — | — |
| 2026-01-02 | $17.86 | $18.25 | 5,100,800 | — | — |