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
- 2018-09-27 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 | — | — | — | $11.93 | 57,653 |
| 2026-09-03 | — | — | — | $11.81 | 63,489 |
| 2026-09-02 | — | — | — | $11.49 | 41,152 |
| 2026-09-01 | — | — | — | $11.58 | 48,610 |
| 2026-08-31 | — | — | — | $11.80 | 52,295 |
| 2026-08-28 | — | — | — | $10.91 | 44,070 |
| 2026-08-27 | $11.03 | $11.03 | 1,003,700 | $11.42 | 36,051 |
| 2026-08-26 | $11.43 | $11.43 | 1,628,100 | $11.16 | 41,337 |
| 2026-08-25 | $11.32 | $11.32 | 1,468,600 | $10.99 | 45,173 |
| 2026-08-24 | $11.14 | $11.14 | 1,343,800 | $10.93 | 27,676 |
| 2026-08-21 | $11.10 | $11.10 | 1,611,400 | $10.30 | 50,721 |
| 2026-08-20 | $10.25 | $10.25 | 1,257,900 | $9.90 | 45,296 |
| 2026-08-19 | $10.09 | $10.09 | 1,474,700 | $9.66 | 37,585 |
| 2026-08-18 | $9.69 | $9.69 | 945,900 | $9.40 | 35,582 |
| 2026-08-17 | $9.47 | $9.47 | 755,300 | $9.76 | 17,500 |
| 2026-08-14 | $9.65 | $9.65 | 766,200 | $9.59 | 35,211 |
| 2026-08-13 | $9.60 | $9.60 | 1,139,500 | $9.11 | 33,319 |
| 2026-08-12 | $9.11 | $9.11 | 435,700 | $9.44 | 25,000 |
| 2026-08-11 | $9.30 | $9.30 | 785,300 | $9.08 | 20,309 |
| 2026-08-10 | $9.08 | $9.08 | 623,400 | $8.63 | 16,103 |
| 2026-08-07 | $8.75 | $8.75 | 1,041,300 | $8.93 | 20,302 |
| 2026-08-06 | $9.00 | $9.00 | 891,800 | $8.37 | 33,499 |
| 2026-08-05 | $8.44 | $8.44 | 1,044,800 | $8.80 | 11,687 |
| 2026-08-04 | $8.89 | $8.89 | 717,700 | $8.67 | 7,220 |
| 2026-08-03 | $8.60 | $8.60 | 583,700 | $8.45 | 19,796 |
| 2026-07-31 | $8.65 | $8.65 | 712,100 | $8.45 | 18,629 |
| 2026-07-30 | $8.57 | $8.57 | 1,439,900 | $8.08 | 23,991 |
| 2026-07-29 | $8.06 | $8.06 | 998,900 | $8.28 | 25,578 |
| 2026-07-28 | $8.33 | $8.33 | 783,200 | $8.46 | 23,167 |
| 2026-07-27 | $8.33 | $8.33 | 882,600 | $8.45 | 29,477 |
| 2026-07-24 | $8.36 | $8.36 | 1,017,800 | $8.36 | 14,244 |
| 2026-07-23 | $8.55 | $8.55 | 508,300 | $8.76 | 8,380 |
| 2026-07-22 | $8.67 | $8.67 | 421,900 | $8.90 | 9,483 |
| 2026-07-21 | $8.96 | $8.96 | 345,100 | $8.71 | 10,525 |
| 2026-07-20 | $8.76 | $8.76 | 570,200 | $8.80 | 12,824 |
| 2026-07-17 | $8.79 | $8.79 | 582,800 | — | — |
| 2026-07-16 | $8.41 | $8.41 | 889,700 | — | — |
| 2026-07-15 | $8.63 | $8.63 | 715,500 | — | — |
| 2026-07-14 | $9.06 | $9.06 | 751,000 | — | — |
| 2026-07-13 | $9.04 | $9.04 | 939,800 | — | — |
| 2026-07-10 | $8.62 | $8.62 | 1,417,100 | — | — |
| 2026-07-09 | $8.84 | $8.84 | 1,122,000 | — | — |
| 2026-07-08 | $8.89 | $8.89 | 863,800 | — | — |
| 2026-07-07 | $8.93 | $8.93 | 667,500 | — | — |
| 2026-07-06 | $8.82 | $8.82 | 2,292,500 | — | — |
| 2026-07-02 | $9.78 | $9.78 | 1,051,800 | — | — |
| 2026-07-01 | $9.54 | $9.54 | 687,600 | — | — |
| 2026-06-30 | $9.83 | $9.83 | 1,517,100 | — | — |
| 2026-06-29 | $9.24 | $9.24 | 1,035,400 | — | — |
| 2026-06-26 | $8.99 | $8.99 | 1,608,500 | — | — |
| 2026-06-25 | $8.52 | $8.52 | 2,007,400 | — | — |
| 2026-06-24 | $8.50 | $8.50 | 2,704,100 | — | — |
| 2026-06-23 | $8.53 | $8.53 | 2,525,900 | — | — |
| 2026-06-22 | $9.12 | $9.12 | 4,068,400 | — | — |
| 2026-06-18 | $10.10 | $10.10 | 3,221,800 | — | — |
| 2026-06-17 | $9.45 | $9.45 | 2,248,400 | — | — |
| 2026-06-16 | $9.40 | $9.40 | 1,204,000 | — | — |
| 2026-06-15 | $9.86 | $9.86 | 1,358,700 | — | — |
| 2026-06-12 | $10.35 | $10.35 | 6,623,400 | — | — |
| 2026-06-11 | $11.55 | $11.55 | 1,135,200 | — | — |
| 2026-06-10 | $11.50 | $11.50 | 832,000 | — | — |
| 2026-06-09 | $11.55 | $11.55 | 1,733,400 | — | — |
| 2026-06-08 | $13.00 | $13.00 | 1,360,300 | — | — |
| 2026-06-05 | $11.74 | $11.74 | 2,665,600 | — | — |
| 2026-06-04 | $9.99 | $9.99 | 1,363,900 | — | — |
| 2026-06-03 | $8.61 | $8.61 | 291,000 | — | — |
| 2026-06-02 | $9.32 | $9.32 | 245,400 | — | — |
| 2026-06-01 | $9.47 | $9.47 | 243,100 | — | — |
| 2026-05-29 | $9.29 | $9.29 | 498,800 | — | — |
| 2026-05-28 | $9.67 | $9.67 | 697,500 | — | — |
| 2026-05-27 | $8.44 | $8.44 | 181,100 | — | — |
| 2026-05-26 | $8.30 | $8.30 | 406,300 | — | — |
| 2026-05-22 | $7.50 | $7.50 | 296,500 | — | — |
| 2026-05-21 | $7.88 | $7.88 | 370,700 | — | — |
| 2026-05-20 | $7.99 | $7.99 | 197,300 | — | — |
| 2026-05-19 | $7.58 | $7.58 | 371,100 | — | — |
| 2026-05-18 | $8.02 | $8.02 | 377,400 | — | — |
| 2026-05-15 | $7.26 | $7.26 | 546,500 | — | — |
| 2026-05-14 | $7.99 | $7.99 | 261,100 | — | — |
| 2026-05-13 | $8.31 | $8.31 | 285,700 | — | — |
| 2026-05-12 | $8.10 | $8.10 | 348,500 | — | — |
| 2026-05-11 | $8.52 | $8.52 | 311,800 | — | — |
| 2026-05-08 | $8.80 | $8.80 | 559,300 | — | — |
| 2026-05-07 | $9.31 | $9.31 | 484,300 | — | — |
| 2026-05-06 | $9.79 | $9.79 | 600,500 | — | — |
| 2026-05-05 | $9.69 | $9.69 | 325,600 | — | — |
| 2026-05-04 | $9.17 | $9.17 | 339,700 | — | — |
| 2026-05-01 | $9.59 | $9.59 | 348,200 | — | — |
| 2026-04-30 | $9.84 | $9.84 | 547,900 | — | — |
| 2026-04-29 | $9.66 | $9.66 | 449,200 | — | — |
| 2026-04-28 | $10.08 | $10.08 | 673,300 | — | — |
| 2026-04-27 | $9.42 | $9.42 | 763,100 | — | — |
| 2026-04-24 | $8.71 | $8.71 | 1,419,200 | — | — |
| 2026-04-23 | $7.61 | $7.61 | 2,094,600 | — | — |
| 2026-04-22 | $8.15 | $8.15 | 2,129,000 | — | — |
| 2026-04-21 | $6.97 | $6.97 | 592,300 | — | — |
| 2026-04-20 | $7.01 | $7.01 | 445,700 | — | — |
| 2026-04-17 | $6.37 | $6.37 | 241,400 | — | — |
| 2026-04-16 | $6.50 | $6.50 | 189,900 | — | — |
| 2026-04-15 | $6.73 | $6.73 | 214,600 | — | — |
| 2026-04-14 | $6.43 | $6.43 | 160,200 | — | — |
| 2026-04-13 | $6.30 | $6.30 | 145,800 | — | — |
| 2026-04-10 | $6.31 | $6.31 | 175,100 | — | — |
| 2026-04-09 | $6.40 | $6.40 | 208,600 | — | — |
| 2026-04-08 | $6.18 | $6.18 | 175,200 | — | — |
| 2026-04-07 | $6.02 | $6.02 | 274,700 | — | — |
| 2026-04-06 | $6.50 | $6.50 | 242,100 | — | — |
| 2026-04-02 | $6.04 | $6.04 | 223,400 | — | — |
| 2026-04-01 | $5.85 | $5.85 | 192,500 | — | — |
| 2026-03-31 | $5.60 | $5.60 | 283,800 | — | — |
| 2026-03-30 | $5.07 | $5.07 | 274,900 | — | — |
| 2026-03-27 | $5.23 | $5.23 | 343,200 | — | — |
| 2026-03-26 | $5.80 | $5.80 | 225,300 | — | — |
| 2026-03-25 | $6.09 | $6.09 | 84,300 | — | — |
| 2026-03-24 | $6.17 | $6.17 | 77,400 | — | — |
| 2026-03-23 | $6.37 | $6.37 | 160,500 | — | — |
| 2026-03-20 | $6.19 | $6.19 | 246,100 | — | — |
| 2026-03-19 | $6.34 | $6.34 | 442,000 | — | — |
| 2026-03-18 | $6.21 | $6.21 | 147,200 | — | — |
| 2026-03-17 | $6.35 | $6.35 | 170,400 | — | — |
| 2026-03-16 | $6.34 | $6.34 | 238,500 | — | — |
| 2026-03-13 | $6.40 | $6.40 | 72,800 | — | — |
| 2026-03-12 | $6.17 | $6.17 | 110,300 | — | — |
| 2026-03-11 | $6.44 | $6.44 | 86,400 | — | — |
| 2026-03-10 | $6.26 | $6.26 | 346,600 | — | — |
| 2026-03-09 | $6.40 | $6.40 | 155,800 | — | — |
| 2026-03-06 | $6.61 | $6.61 | 380,200 | — | — |
| 2026-03-05 | $6.13 | $6.13 | 162,700 | — | — |
| 2026-03-04 | $6.40 | $6.40 | 130,800 | — | — |
| 2026-03-03 | $6.15 | $6.15 | 145,300 | — | — |
| 2026-03-02 | $6.00 | $6.00 | 269,000 | — | — |
| 2026-02-27 | $6.39 | $6.39 | 141,800 | — | — |
| 2026-02-26 | $6.50 | $6.50 | 109,800 | — | — |
| 2026-02-25 | $6.40 | $6.40 | 370,400 | — | — |
| 2026-02-24 | $6.39 | $6.39 | 387,500 | — | — |
| 2026-02-23 | $6.02 | $6.02 | 184,500 | — | — |
| 2026-02-20 | $6.22 | $6.22 | 395,600 | — | — |
| 2026-02-19 | $6.67 | $6.67 | 249,900 | — | — |
| 2026-02-18 | $6.10 | $6.10 | 193,200 | — | — |
| 2026-02-17 | $6.50 | $6.50 | 127,400 | — | — |
| 2026-02-13 | $6.40 | $6.40 | 82,400 | — | — |
| 2026-02-12 | $6.25 | $6.25 | 170,900 | — | — |
| 2026-02-11 | $6.50 | $6.50 | 165,000 | — | — |
| 2026-02-10 | $6.72 | $6.72 | 99,900 | — | — |
| 2026-02-09 | $6.93 | $6.93 | 121,000 | — | — |
| 2026-02-06 | $6.95 | $6.95 | 279,800 | — | — |
| 2026-02-05 | $6.84 | $6.84 | 168,300 | — | — |
| 2026-02-04 | $7.67 | $7.67 | 267,200 | — | — |
| 2026-02-03 | $7.10 | $7.10 | 425,500 | — | — |
| 2026-02-02 | $7.14 | $7.14 | 134,400 | — | — |
| 2026-01-30 | $6.91 | $6.91 | 219,200 | — | — |
| 2026-01-29 | $7.17 | $7.17 | 652,800 | — | — |
| 2026-01-28 | $7.50 | $7.50 | 400,300 | — | — |
| 2026-01-27 | $7.89 | $7.89 | 199,900 | — | — |
| 2026-01-26 | $8.20 | $8.20 | 168,200 | — | — |
| 2026-01-23 | $8.59 | $8.59 | 130,700 | — | — |
| 2026-01-22 | $8.10 | $8.10 | 142,700 | — | — |
| 2026-01-21 | $7.99 | $7.99 | 248,800 | — | — |
| 2026-01-20 | $8.08 | $8.08 | 334,400 | — | — |
| 2026-01-16 | $8.58 | $8.58 | 190,400 | — | — |
| 2026-01-15 | $8.92 | $8.92 | 245,500 | — | — |
| 2026-01-14 | $8.92 | $8.92 | 221,300 | — | — |
| 2026-01-13 | $8.73 | $8.73 | 200,100 | — | — |
| 2026-01-12 | $9.02 | $9.02 | 443,000 | — | — |
| 2026-01-09 | $8.64 | $8.64 | 222,600 | — | — |
| 2026-01-08 | $8.68 | $8.68 | 249,100 | — | — |
| 2026-01-07 | $8.20 | $8.20 | 183,000 | — | — |
| 2026-01-06 | $8.05 | $8.05 | 230,600 | — | — |
| 2026-01-05 | $8.17 | $8.17 | 353,800 | — | — |
| 2026-01-02 | $8.70 | $8.70 | 284,300 | — | — |