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
- 2015-04-20 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 | — | — | — | $10.25 | 57,550 |
| 2026-09-03 | — | — | — | $9.98 | 65,006 |
| 2026-09-02 | — | — | — | $9.84 | 68,685 |
| 2026-09-01 | — | — | — | $10.10 | 96,884 |
| 2026-08-31 | — | — | — | $10.09 | 62,291 |
| 2026-08-28 | — | — | — | $10.24 | 81,187 |
| 2026-08-27 | $10.14 | $24.14 | 757,200 | $10.15 | 41,290 |
| 2026-08-26 | $10.16 | $24.19 | 947,600 | $10.17 | 44,441 |
| 2026-08-25 | $10.10 | $24.05 | 1,693,600 | $9.88 | 68,716 |
| 2026-08-24 | $9.85 | $23.45 | 1,854,300 | $9.89 | 66,052 |
| 2026-08-21 | $9.97 | $23.74 | 1,159,300 | $10.15 | 62,608 |
| 2026-08-20 | $10.06 | $23.95 | 1,331,000 | $10.30 | 70,225 |
| 2026-08-19 | $10.33 | $24.59 | 1,693,500 | $10.08 | 90,573 |
| 2026-08-18 | $9.91 | $23.59 | 2,301,700 | $9.79 | 96,124 |
| 2026-08-17 | $9.85 | $23.45 | 2,929,600 | $10.04 | 129,589 |
| 2026-08-14 | $10.01 | $23.83 | 1,738,600 | $9.89 | 82,703 |
| 2026-08-13 | $9.79 | $23.31 | 1,488,300 | $9.48 | 84,105 |
| 2026-08-12 | $9.51 | $22.64 | 2,061,300 | $9.33 | 83,492 |
| 2026-08-11 | $9.27 | $22.07 | 1,285,400 | $9.45 | 73,822 |
| 2026-08-10 | $9.39 | $22.36 | 1,340,800 | $9.48 | 73,401 |
| 2026-08-07 | $9.54 | $22.71 | 1,403,700 | $9.58 | 65,191 |
| 2026-08-06 | $9.61 | $22.88 | 2,306,900 | $9.80 | 104,177 |
| 2026-08-05 | $9.69 | $23.07 | 3,394,700 | $9.90 | 129,629 |
| 2026-08-04 | $10.05 | $23.93 | 2,953,300 | $9.61 | 105,943 |
| 2026-08-03 | $9.64 | $22.95 | 3,137,700 | $9.78 | 144,485 |
| 2026-07-31 | $9.72 | $23.14 | 4,291,800 | $9.25 | 236,659 |
| 2026-07-30 | $9.29 | $22.12 | 5,637,200 | $9.98 | 421,553 |
| 2026-07-29 | $10.37 | $24.69 | 2,477,100 | $10.30 | 152,795 |
| 2026-07-28 | $10.41 | $24.78 | 2,282,200 | $10.75 | 131,122 |
| 2026-07-27 | $10.77 | $25.64 | 1,922,400 | $10.98 | 104,332 |
| 2026-07-24 | $10.82 | $25.76 | 1,980,000 | $11.05 | 98,394 |
| 2026-07-23 | $11.02 | $26.24 | 1,581,400 | $10.98 | 57,263 |
| 2026-07-22 | $11.13 | $26.50 | 1,766,700 | $11.05 | 96,745 |
| 2026-07-21 | $11.07 | $26.36 | 1,900,200 | $11.09 | 103,320 |
| 2026-07-20 | $10.96 | $26.09 | 1,579,200 | $11.17 | 74,395 |
| 2026-07-17 | $11.04 | $26.28 | 1,377,100 | — | — |
| 2026-07-16 | $10.98 | $26.14 | 3,745,600 | — | — |
| 2026-07-15 | $11.19 | $26.64 | 1,650,300 | — | — |
| 2026-07-14 | $11.01 | $26.21 | 1,243,200 | — | — |
| 2026-07-13 | $11.04 | $26.28 | 1,423,100 | — | — |
| 2026-07-10 | $10.83 | $25.78 | 1,871,200 | — | — |
| 2026-07-09 | $11.11 | $26.45 | 1,063,700 | — | — |
| 2026-07-08 | $10.90 | $25.95 | 1,583,400 | — | — |
| 2026-07-07 | $10.77 | $25.64 | 3,042,600 | — | — |
| 2026-07-06 | $11.04 | $26.28 | 3,194,900 | — | — |
| 2026-07-02 | $10.75 | $25.59 | 4,812,800 | — | — |
| 2026-07-01 | $11.17 | $26.59 | 1,989,000 | — | — |
| 2026-06-30 | $11.47 | $27.31 | 3,113,500 | — | — |
| 2026-06-29 | $11.40 | $27.14 | 2,697,800 | — | — |
| 2026-06-26 | $11.07 | $26.36 | 8,308,700 | — | — |
| 2026-06-25 | $11.46 | $27.28 | 1,131,900 | — | — |
| 2026-06-24 | $11.32 | $26.95 | 2,123,600 | — | — |
| 2026-06-23 | $11.51 | $27.40 | 1,577,000 | — | — |
| 2026-06-22 | $11.20 | $26.67 | 2,297,500 | — | — |
| 2026-06-18 | $11.64 | $27.71 | 6,283,700 | — | — |
| 2026-06-17 | $11.69 | $27.83 | 2,770,700 | — | — |
| 2026-06-16 | $12.30 | $29.28 | 2,117,100 | — | — |
| 2026-06-15 | $12.61 | $30.02 | 2,026,200 | — | — |
| 2026-06-12 | $12.75 | $30.36 | 2,328,500 | — | — |
| 2026-06-11 | $12.52 | $29.81 | 5,018,800 | — | — |
| 2026-06-10 | $11.61 | $27.64 | 2,304,600 | — | — |
| 2026-06-09 | $11.41 | $27.17 | 1,246,300 | — | — |
| 2026-06-08 | $11.49 | $27.36 | 1,474,500 | — | — |
| 2026-06-05 | $11.68 | $27.81 | 1,818,900 | — | — |
| 2026-06-04 | $11.79 | $28.07 | 1,964,100 | — | — |
| 2026-06-03 | $11.23 | $26.74 | 1,676,900 | — | — |
| 2026-06-02 | $11.35 | $27.02 | 1,929,600 | — | — |
| 2026-06-01 | $11.13 | $26.50 | 1,378,800 | — | — |
| 2026-05-29 | $11.22 | $26.71 | 2,340,900 | — | — |
| 2026-05-28 | $11.43 | $27.21 | 1,315,800 | — | — |
| 2026-05-27 | $11.47 | $27.31 | 1,839,700 | — | — |
| 2026-05-26 | $11.27 | $26.83 | 1,689,200 | — | — |
| 2026-05-22 | $11.04 | $26.28 | 1,199,300 | — | — |
| 2026-05-21 | $11.12 | $26.48 | 1,316,000 | — | — |
| 2026-05-20 | $10.95 | $26.07 | 1,646,300 | — | — |
| 2026-05-19 | $10.67 | $25.40 | 1,861,100 | — | — |
| 2026-05-18 | $10.80 | $25.71 | 2,453,000 | — | — |
| 2026-05-15 | $11.05 | $26.31 | 1,558,900 | — | — |
| 2026-05-14 | $11.25 | $26.78 | 2,972,200 | — | — |
| 2026-05-13 | $11.30 | $26.90 | 3,140,900 | — | — |
| 2026-05-12 | $11.22 | $26.71 | 2,734,400 | — | — |
| 2026-05-11 | $11.37 | $27.07 | 6,106,800 | — | — |
| 2026-05-08 | $11.28 | $26.86 | 2,242,900 | — | — |
| 2026-05-07 | $11.12 | $26.48 | 1,557,700 | — | — |
| 2026-05-06 | $11.33 | $26.98 | 1,571,900 | — | — |
| 2026-05-05 | $11.50 | $27.38 | 3,345,600 | — | — |
| 2026-05-04 | $11.46 | $27.28 | 1,783,600 | — | — |
| 2026-05-01 | $11.77 | $28.02 | 2,478,900 | — | — |
| 2026-04-30 | $11.83 | $28.17 | 4,195,800 | — | — |
| 2026-04-29 | $11.21 | $26.69 | 3,614,200 | — | — |
| 2026-04-28 | $11.49 | $27.36 | 4,645,100 | — | — |
| 2026-04-27 | $11.80 | $28.09 | 2,807,400 | — | — |
| 2026-04-24 | $11.98 | $28.52 | 1,934,500 | — | — |
| 2026-04-23 | $11.75 | $27.98 | 3,089,300 | — | — |
| 2026-04-22 | $11.83 | $28.17 | 1,924,600 | — | — |
| 2026-04-21 | $11.72 | $27.90 | 2,601,900 | — | — |
| 2026-04-20 | $11.93 | $28.40 | 3,422,100 | — | — |
| 2026-04-17 | $11.63 | $27.69 | 2,452,400 | — | — |
| 2026-04-16 | $11.06 | $26.33 | 2,276,600 | — | — |
| 2026-04-15 | $11.05 | $26.31 | 1,375,700 | — | — |
| 2026-04-14 | $10.92 | $26.00 | 1,724,200 | — | — |
| 2026-04-13 | $10.88 | $25.90 | 2,561,400 | — | — |
| 2026-04-10 | $10.84 | $25.81 | 2,448,100 | — | — |
| 2026-04-09 | $10.67 | $25.40 | 3,205,600 | — | — |
| 2026-04-08 | $10.52 | $25.05 | 2,548,300 | — | — |
| 2026-04-07 | $10.39 | $24.74 | 2,348,800 | — | — |
| 2026-04-06 | $10.30 | $24.52 | 2,026,300 | — | — |
| 2026-04-02 | $10.33 | $24.59 | 3,776,200 | — | — |
| 2026-04-01 | $10.01 | $23.83 | 7,271,700 | — | — |
| 2026-03-31 | $9.38 | $22.33 | 7,709,300 | — | — |
| 2026-03-30 | $8.10 | $19.28 | 2,162,900 | — | — |
| 2026-03-27 | $7.88 | $18.76 | 1,093,900 | — | — |
| 2026-03-26 | $7.85 | $18.69 | 1,206,300 | — | — |
| 2026-03-25 | $7.87 | $18.74 | 1,157,400 | — | — |
| 2026-03-24 | $7.89 | $18.78 | 1,956,800 | — | — |
| 2026-03-23 | $7.77 | $18.50 | 1,634,800 | — | — |
| 2026-03-20 | $7.51 | $17.88 | 4,516,400 | — | — |
| 2026-03-19 | $7.92 | $18.86 | 1,946,400 | — | — |
| 2026-03-18 | $7.60 | $18.09 | 3,409,900 | — | — |
| 2026-03-17 | $8.10 | $19.28 | 1,732,600 | — | — |
| 2026-03-16 | $7.72 | $18.38 | 1,707,700 | — | — |
| 2026-03-13 | $7.72 | $18.38 | 1,501,600 | — | — |
| 2026-03-12 | $7.82 | $18.62 | 1,757,700 | — | — |
| 2026-03-11 | $8.35 | $19.88 | 1,544,800 | — | — |
| 2026-03-10 | $8.55 | $20.36 | 2,572,400 | — | — |
| 2026-03-09 | $8.24 | $19.62 | 2,506,500 | — | — |
| 2026-03-06 | $8.05 | $19.17 | 2,410,400 | — | — |
| 2026-03-05 | $8.06 | $19.19 | 1,302,400 | — | — |
| 2026-03-04 | $7.84 | $18.67 | 1,422,500 | — | — |
| 2026-03-03 | $7.77 | $18.50 | 2,168,900 | — | — |
| 2026-03-02 | $7.83 | $18.64 | 2,117,900 | — | — |
| 2026-02-27 | $7.32 | $17.43 | 2,470,900 | — | — |
| 2026-02-26 | $7.49 | $17.83 | 1,320,600 | — | — |
| 2026-02-25 | $7.70 | $18.33 | 913,700 | — | — |
| 2026-02-24 | $7.74 | $18.43 | 1,825,700 | — | — |
| 2026-02-23 | $8.06 | $19.19 | 1,833,300 | — | — |
| 2026-02-20 | $8.58 | $20.43 | 1,351,400 | — | — |
| 2026-02-19 | $8.31 | $19.78 | 1,050,100 | — | — |
| 2026-02-18 | $8.20 | $19.52 | 1,161,500 | — | — |
| 2026-02-17 | $8.33 | $19.83 | 1,429,000 | — | — |
| 2026-02-13 | $8.36 | $19.90 | 1,331,800 | — | — |
| 2026-02-12 | $8.07 | $19.21 | 2,540,100 | — | — |
| 2026-02-11 | $8.18 | $19.48 | 1,605,500 | — | — |
| 2026-02-10 | $8.13 | $19.36 | 1,099,200 | — | — |
| 2026-02-09 | $8.07 | $19.21 | 997,900 | — | — |
| 2026-02-06 | $8.05 | $19.17 | 1,408,500 | — | — |
| 2026-02-05 | $7.83 | $18.64 | 1,349,900 | — | — |
| 2026-02-04 | $7.96 | $18.95 | 1,915,100 | — | — |
| 2026-02-03 | $8.19 | $19.50 | 1,740,100 | — | — |
| 2026-02-02 | $8.10 | $19.28 | 3,372,700 | — | — |
| 2026-01-30 | $8.32 | $19.81 | 7,768,700 | — | — |
| 2026-01-29 | $7.52 | $17.90 | 1,729,900 | — | — |
| 2026-01-28 | $7.35 | $17.50 | 2,040,900 | — | — |
| 2026-01-27 | $7.31 | $17.40 | 2,009,700 | — | — |
| 2026-01-26 | $7.31 | $17.40 | 944,800 | — | — |
| 2026-01-23 | $7.40 | $17.62 | 1,098,300 | — | — |
| 2026-01-22 | $7.69 | $18.31 | 1,397,900 | — | — |
| 2026-01-21 | $7.75 | $18.45 | 2,389,500 | — | — |
| 2026-01-20 | $7.50 | $17.86 | 2,485,100 | — | — |
| 2026-01-16 | $7.51 | $17.88 | 2,298,100 | — | — |
| 2026-01-15 | $7.50 | $17.86 | 2,173,200 | — | — |
| 2026-01-14 | $7.75 | $18.45 | 2,781,700 | — | — |
| 2026-01-13 | $7.64 | $18.19 | 3,148,900 | — | — |
| 2026-01-12 | $7.83 | $18.64 | 2,267,600 | — | — |
| 2026-01-09 | $7.52 | $17.90 | 2,159,900 | — | — |
| 2026-01-08 | $7.30 | $17.38 | 2,528,400 | — | — |
| 2026-01-07 | $7.41 | $17.64 | 2,478,600 | — | — |
| 2026-01-06 | $7.13 | $16.98 | 1,841,900 | — | — |
| 2026-01-05 | $7.13 | $16.98 | 2,288,300 | — | — |
| 2026-01-02 | $6.83 | $16.26 | 2,295,500 | — | — |