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
- 2018-10-03 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 | — | — | — | $8.96 | 123,225 |
| 2026-09-03 | — | — | — | $9.10 | 157,732 |
| 2026-09-02 | — | — | — | $9.12 | 209,641 |
| 2026-09-01 | — | — | — | $8.93 | 338,825 |
| 2026-08-31 | — | — | — | $8.94 | 247,854 |
| 2026-08-28 | — | — | — | $8.93 | 109,719 |
| 2026-08-27 | $8.92 | $8.92 | 2,737,300 | $8.72 | 126,953 |
| 2026-08-26 | $8.64 | $8.64 | 1,800,600 | $8.65 | 120,107 |
| 2026-08-25 | $8.74 | $8.74 | 1,613,900 | $8.54 | 103,278 |
| 2026-08-24 | $8.57 | $8.57 | 1,491,400 | $8.65 | 92,231 |
| 2026-08-21 | $8.61 | $8.61 | 1,767,900 | $8.61 | 116,502 |
| 2026-08-20 | $8.66 | $8.66 | 1,798,400 | $8.63 | 115,644 |
| 2026-08-19 | $8.69 | $8.69 | 2,713,500 | $8.49 | 208,564 |
| 2026-08-18 | $8.49 | $8.49 | 3,375,600 | $8.29 | 279,370 |
| 2026-08-17 | $8.19 | $8.19 | 3,073,400 | $8.49 | 179,115 |
| 2026-08-14 | $8.49 | $8.49 | 3,200,100 | $8.73 | 188,184 |
| 2026-08-13 | $8.66 | $8.66 | 6,686,000 | $8.49 | 413,387 |
| 2026-08-12 | $8.40 | $8.40 | 6,387,600 | $8.38 | 424,652 |
| 2026-08-11 | $8.36 | $8.36 | 13,703,900 | $8.05 | 677,736 |
| 2026-08-10 | $9.83 | $9.83 | 7,255,300 | $9.56 | 488,393 |
| 2026-08-07 | $9.67 | $9.67 | 3,460,900 | $9.61 | 298,457 |
| 2026-08-06 | $9.42 | $9.42 | 5,506,800 | $9.38 | 403,230 |
| 2026-08-05 | $9.59 | $9.59 | 2,093,100 | $9.79 | 141,726 |
| 2026-08-04 | $9.68 | $9.68 | 3,508,100 | $9.47 | 252,078 |
| 2026-08-03 | $9.54 | $9.54 | 2,931,800 | $9.57 | 246,533 |
| 2026-07-31 | $9.16 | $9.16 | 3,286,100 | $9.06 | 266,327 |
| 2026-07-30 | $9.25 | $9.25 | 3,792,900 | $9.31 | 289,268 |
| 2026-07-29 | $9.53 | $9.53 | 4,204,900 | $9.36 | 342,274 |
| 2026-07-28 | $9.81 | $9.81 | 2,987,500 | $9.44 | 271,640 |
| 2026-07-27 | $9.26 | $9.26 | 3,070,200 | $9.06 | 323,288 |
| 2026-07-24 | $8.83 | $8.83 | 2,267,300 | $8.84 | 193,376 |
| 2026-07-23 | $8.72 | $8.72 | 2,614,300 | $8.91 | 190,221 |
| 2026-07-22 | $8.96 | $8.96 | 3,457,400 | $9.24 | 298,086 |
| 2026-07-21 | $9.19 | $9.19 | 3,017,100 | $9.29 | 285,315 |
| 2026-07-20 | $9.33 | $9.33 | 4,005,100 | $9.13 | 314,237 |
| 2026-07-17 | $9.06 | $9.06 | 4,620,500 | — | — |
| 2026-07-16 | $9.59 | $9.59 | 3,880,200 | — | — |
| 2026-07-15 | $9.24 | $9.24 | 2,723,000 | — | — |
| 2026-07-14 | $9.03 | $9.03 | 2,381,500 | — | — |
| 2026-07-13 | $9.12 | $9.12 | 3,353,300 | — | — |
| 2026-07-10 | $8.82 | $8.82 | 2,339,400 | — | — |
| 2026-07-09 | $8.68 | $8.68 | 3,158,000 | — | — |
| 2026-07-08 | $8.56 | $8.56 | 2,712,200 | — | — |
| 2026-07-07 | $8.87 | $8.87 | 3,020,000 | — | — |
| 2026-07-06 | $8.86 | $8.86 | 2,355,700 | — | — |
| 2026-07-02 | $9.16 | $9.16 | 2,460,700 | — | — |
| 2026-07-01 | $9.02 | $9.02 | 3,552,300 | — | — |
| 2026-06-30 | $8.36 | $8.36 | 2,302,700 | — | — |
| 2026-06-29 | $8.31 | $8.31 | 2,899,200 | — | — |
| 2026-06-26 | $8.33 | $8.33 | 6,096,300 | — | — |
| 2026-06-25 | $7.86 | $7.86 | 2,240,000 | — | — |
| 2026-06-24 | $8.22 | $8.22 | 3,124,300 | — | — |
| 2026-06-23 | $8.21 | $8.21 | 3,522,700 | — | — |
| 2026-06-22 | $7.84 | $7.84 | 3,750,400 | — | — |
| 2026-06-18 | $8.05 | $8.05 | 6,119,400 | — | — |
| 2026-06-17 | $8.07 | $8.07 | 3,566,100 | — | — |
| 2026-06-16 | $8.43 | $8.43 | 3,190,100 | — | — |
| 2026-06-15 | $8.48 | $8.48 | 1,797,000 | — | — |
| 2026-06-12 | $8.49 | $8.49 | 2,828,500 | — | — |
| 2026-06-11 | $8.46 | $8.46 | 3,766,100 | — | — |
| 2026-06-10 | $8.57 | $8.57 | 2,251,100 | — | — |
| 2026-06-09 | $8.82 | $8.82 | 3,147,500 | — | — |
| 2026-06-08 | $8.87 | $8.87 | 2,253,400 | — | — |
| 2026-06-05 | $8.76 | $8.76 | 4,311,100 | — | — |
| 2026-06-04 | $8.74 | $8.74 | 3,096,900 | — | — |
| 2026-06-03 | $8.56 | $8.56 | 3,929,300 | — | — |
| 2026-06-02 | $8.98 | $8.98 | 4,264,700 | — | — |
| 2026-06-01 | $9.37 | $9.37 | 3,587,200 | — | — |
| 2026-05-29 | $8.82 | $8.82 | 5,890,700 | — | — |
| 2026-05-28 | $8.59 | $8.59 | 2,699,100 | — | — |
| 2026-05-27 | $8.64 | $8.64 | 2,620,700 | — | — |
| 2026-05-26 | $8.59 | $8.59 | 2,827,400 | — | — |
| 2026-05-22 | $8.80 | $8.80 | 2,547,200 | — | — |
| 2026-05-21 | $8.44 | $8.44 | 2,448,700 | — | — |
| 2026-05-20 | $8.66 | $8.66 | 2,875,300 | — | — |
| 2026-05-19 | $8.45 | $8.45 | 3,712,600 | — | — |
| 2026-05-18 | $8.75 | $8.75 | 7,433,900 | — | — |
| 2026-05-15 | $8.17 | $8.17 | 3,472,100 | — | — |
| 2026-05-14 | $8.08 | $8.08 | 3,312,400 | — | — |
| 2026-05-13 | $8.39 | $8.39 | 5,351,000 | — | — |
| 2026-05-12 | $8.35 | $8.35 | 6,671,500 | — | — |
| 2026-05-11 | $8.81 | $8.81 | 6,806,800 | — | — |
| 2026-05-08 | $8.82 | $8.82 | 26,575,700 | — | — |
| 2026-05-07 | $10.61 | $10.61 | 8,107,700 | — | — |
| 2026-05-06 | $10.08 | $10.08 | 5,110,700 | — | — |
| 2026-05-05 | $10.31 | $10.31 | 4,172,000 | — | — |
| 2026-05-04 | $10.52 | $10.52 | 7,180,300 | — | — |
| 2026-05-01 | $10.49 | $10.49 | 6,188,100 | — | — |
| 2026-04-30 | $10.35 | $10.35 | 3,584,300 | — | — |
| 2026-04-29 | $10.35 | $10.35 | 5,251,500 | — | — |
| 2026-04-28 | $10.38 | $10.38 | 3,626,600 | — | — |
| 2026-04-27 | $10.65 | $10.65 | 2,158,200 | — | — |
| 2026-04-24 | $10.63 | $10.63 | 2,658,700 | — | — |
| 2026-04-23 | $10.48 | $10.48 | 4,064,800 | — | — |
| 2026-04-22 | $11.34 | $11.34 | 1,588,900 | — | — |
| 2026-04-21 | $11.08 | $11.08 | 2,266,300 | — | — |
| 2026-04-20 | $11.09 | $11.09 | 2,256,900 | — | — |
| 2026-04-17 | $11.27 | $11.27 | 2,242,800 | — | — |
| 2026-04-16 | $11.06 | $11.06 | 3,130,800 | — | — |
| 2026-04-15 | $11.30 | $11.30 | 2,967,000 | — | — |
| 2026-04-14 | $11.06 | $11.06 | 2,049,500 | — | — |
| 2026-04-13 | $11.01 | $11.01 | 3,327,200 | — | — |
| 2026-04-10 | $10.66 | $10.66 | 3,521,900 | — | — |
| 2026-04-09 | $10.44 | $10.44 | 4,590,200 | — | — |
| 2026-04-08 | $11.06 | $11.06 | 4,192,300 | — | — |
| 2026-04-07 | $10.97 | $10.97 | 2,670,900 | — | — |
| 2026-04-06 | $11.33 | $11.33 | 1,932,700 | — | — |
| 2026-04-02 | $10.94 | $10.94 | 1,906,900 | — | — |
| 2026-04-01 | $11.18 | $11.18 | 2,469,200 | — | — |
| 2026-03-31 | $10.96 | $10.96 | 5,251,900 | — | — |
| 2026-03-30 | $10.57 | $10.57 | 4,232,200 | — | — |
| 2026-03-27 | $10.87 | $10.87 | 4,521,900 | — | — |
| 2026-03-26 | $11.19 | $11.19 | 2,444,100 | — | — |
| 2026-03-25 | $11.32 | $11.32 | 3,103,800 | — | — |
| 2026-03-24 | $11.15 | $11.15 | 2,808,300 | — | — |
| 2026-03-23 | $11.42 | $11.42 | 3,509,700 | — | — |
| 2026-03-20 | $11.28 | $11.28 | 5,367,200 | — | — |
| 2026-03-19 | $11.35 | $11.35 | 3,880,800 | — | — |
| 2026-03-18 | $12.09 | $12.09 | 2,303,100 | — | — |
| 2026-03-17 | $12.35 | $12.35 | 2,127,700 | — | — |
| 2026-03-16 | $11.95 | $11.95 | 2,134,000 | — | — |
| 2026-03-13 | $12.21 | $12.21 | 2,607,800 | — | — |
| 2026-03-12 | $11.86 | $11.86 | 2,578,800 | — | — |
| 2026-03-11 | $12.41 | $12.41 | 4,439,200 | — | — |
| 2026-03-10 | $12.38 | $12.38 | 3,669,800 | — | — |
| 2026-03-09 | $13.33 | $13.33 | 2,271,200 | — | — |
| 2026-03-06 | $13.25 | $13.25 | 1,985,600 | — | — |
| 2026-03-05 | $13.31 | $13.31 | 3,675,000 | — | — |
| 2026-03-04 | $13.43 | $13.43 | 3,156,400 | — | — |
| 2026-03-03 | $13.13 | $13.13 | 3,439,600 | — | — |
| 2026-03-02 | $13.12 | $13.12 | 2,967,500 | — | — |
| 2026-02-27 | $13.42 | $13.42 | 3,628,800 | — | — |
| 2026-02-26 | $13.85 | $13.85 | 4,924,300 | — | — |
| 2026-02-25 | $12.98 | $12.98 | 3,627,400 | — | — |
| 2026-02-24 | $13.02 | $13.02 | 3,727,400 | — | — |
| 2026-02-23 | $12.51 | $12.51 | 5,743,700 | — | — |
| 2026-02-20 | $13.17 | $13.17 | 3,946,900 | — | — |
| 2026-02-19 | $13.32 | $13.32 | 4,225,700 | — | — |
| 2026-02-18 | $13.73 | $13.73 | 6,724,500 | — | — |
| 2026-02-17 | $12.76 | $12.76 | 3,066,900 | — | — |
| 2026-02-13 | $13.23 | $13.23 | 4,284,200 | — | — |
| 2026-02-12 | $13.11 | $13.11 | 9,793,400 | — | — |
| 2026-02-11 | $14.50 | $14.50 | 8,847,800 | — | — |
| 2026-02-10 | $15.21 | $15.21 | 19,347,900 | — | — |
| 2026-02-09 | $18.79 | $18.79 | 7,902,200 | — | — |
| 2026-02-06 | $18.93 | $18.93 | 3,441,500 | — | — |
| 2026-02-05 | $17.82 | $17.82 | 4,265,400 | — | — |
| 2026-02-04 | $17.05 | $17.05 | 4,624,100 | — | — |
| 2026-02-03 | $18.25 | $18.25 | 4,718,500 | — | — |
| 2026-02-02 | $19.95 | $19.95 | 2,103,800 | — | — |
| 2026-01-30 | $20.03 | $20.03 | 2,199,100 | — | — |
| 2026-01-29 | $21.02 | $21.02 | 2,489,400 | — | — |
| 2026-01-28 | $20.51 | $20.51 | 2,132,700 | — | — |
| 2026-01-27 | $21.30 | $21.30 | 2,442,900 | — | — |
| 2026-01-26 | $21.87 | $21.87 | 2,770,500 | — | — |
| 2026-01-23 | $22.11 | $22.11 | 3,065,600 | — | — |
| 2026-01-22 | $21.13 | $21.13 | 1,947,700 | — | — |
| 2026-01-21 | $19.69 | $19.69 | 1,562,800 | — | — |
| 2026-01-20 | $19.49 | $19.49 | 2,299,700 | — | — |
| 2026-01-16 | $19.87 | $19.87 | 1,723,200 | — | — |
| 2026-01-15 | $20.15 | $20.15 | 1,871,200 | — | — |
| 2026-01-14 | $20.10 | $20.10 | 2,181,200 | — | — |
| 2026-01-13 | $20.25 | $20.25 | 1,940,300 | — | — |
| 2026-01-12 | $20.40 | $20.40 | 1,924,000 | — | — |
| 2026-01-09 | $20.05 | $20.05 | 3,865,000 | — | — |
| 2026-01-08 | $20.42 | $20.42 | 2,560,600 | — | — |
| 2026-01-07 | $20.86 | $20.86 | 1,799,300 | — | — |
| 2026-01-06 | $20.27 | $20.27 | 2,097,400 | — | — |
| 2026-01-05 | $20.62 | $20.62 | 1,807,900 | — | — |
| 2026-01-02 | $19.84 | $19.84 | 1,507,700 | — | — |