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
- 2013-04-26 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 | — | — | — | $7.17 | 4,221 |
| 2026-09-03 | — | — | — | $7.10 | 1,784 |
| 2026-09-02 | — | — | — | $6.98 | 2,602 |
| 2026-09-01 | — | — | — | $7.22 | 4,241 |
| 2026-08-31 | — | — | — | $7.34 | 2,658 |
| 2026-08-28 | — | — | — | $7.15 | 7,410 |
| 2026-08-27 | $7.19 | $7.19 | 114,200 | $7.36 | 2,587 |
| 2026-08-26 | $7.22 | $7.22 | 46,400 | $7.45 | 1,931 |
| 2026-08-25 | $7.37 | $7.37 | 77,600 | $7.32 | 2,361 |
| 2026-08-24 | $7.31 | $7.31 | 85,600 | $7.29 | 3,258 |
| 2026-08-21 | $7.20 | $7.20 | 126,800 | $7.22 | 2,292 |
| 2026-08-20 | $7.14 | $7.14 | 149,900 | $7.00 | 9,839 |
| 2026-08-19 | $7.07 | $7.07 | 108,500 | $7.84 | 1,842 |
| 2026-08-18 | $7.36 | $7.36 | 130,100 | $8.17 | 5,319 |
| 2026-08-17 | $8.26 | $8.26 | 384,400 | $8.12 | 13,319 |
| 2026-08-14 | $7.99 | $7.99 | 965,100 | $6.28 | 29,992 |
| 2026-08-13 | $5.81 | $5.81 | 166,100 | $5.94 | 3,515 |
| 2026-08-12 | $5.81 | $5.81 | 67,100 | $5.91 | 2,082 |
| 2026-08-11 | $5.91 | $5.91 | 64,100 | $5.86 | 1,169 |
| 2026-08-10 | $5.86 | $5.86 | 73,800 | $5.95 | 3,077 |
| 2026-08-07 | $6.00 | $6.00 | 54,600 | $6.03 | 3,801 |
| 2026-08-06 | $5.78 | $5.78 | 40,400 | $5.91 | 1,716 |
| 2026-08-05 | $5.94 | $5.94 | 36,400 | $6.01 | 1,254 |
| 2026-08-04 | $6.06 | $6.06 | 41,900 | $6.01 | 1,195 |
| 2026-08-03 | $5.91 | $5.91 | 45,900 | $5.77 | 1,950 |
| 2026-07-31 | $5.79 | $5.79 | 55,500 | $5.91 | 1,903 |
| 2026-07-30 | $5.83 | $5.83 | 40,400 | $5.70 | 3,097 |
| 2026-07-29 | $5.72 | $5.72 | 94,000 | $6.07 | 1,857 |
| 2026-07-28 | $6.07 | $6.07 | 91,200 | $6.04 | 4,289 |
| 2026-07-27 | $5.98 | $5.98 | 89,100 | $5.90 | 1,937 |
| 2026-07-24 | $5.67 | $5.67 | 55,600 | $5.83 | 2,206 |
| 2026-07-23 | $5.78 | $5.78 | 82,000 | $5.97 | 2,006 |
| 2026-07-22 | $6.07 | $6.07 | 80,800 | $6.27 | 2,812 |
| 2026-07-21 | $6.34 | $6.34 | 75,700 | $6.61 | 2,041 |
| 2026-07-20 | $6.62 | $6.62 | 37,200 | $6.67 | 1,782 |
| 2026-07-17 | $6.61 | $6.61 | 75,900 | — | — |
| 2026-07-16 | $6.85 | $6.85 | 68,000 | — | — |
| 2026-07-15 | $6.92 | $6.92 | 87,400 | — | — |
| 2026-07-14 | $7.06 | $7.06 | 67,700 | — | — |
| 2026-07-13 | $7.35 | $7.35 | 79,000 | — | — |
| 2026-07-10 | $7.10 | $7.10 | 43,100 | — | — |
| 2026-07-09 | $7.12 | $7.12 | 59,300 | — | — |
| 2026-07-08 | $7.22 | $7.22 | 77,800 | — | — |
| 2026-07-07 | $7.41 | $7.41 | 182,100 | — | — |
| 2026-07-06 | $7.24 | $7.24 | 298,400 | — | — |
| 2026-07-02 | $6.51 | $6.51 | 158,900 | — | — |
| 2026-07-01 | $6.34 | $6.34 | 184,800 | — | — |
| 2026-06-30 | $5.81 | $5.81 | 176,800 | — | — |
| 2026-06-29 | $5.64 | $5.64 | 210,800 | — | — |
| 2026-06-26 | $5.59 | $5.59 | 1,347,100 | — | — |
| 2026-06-25 | $5.98 | $5.98 | 82,200 | — | — |
| 2026-06-24 | $6.13 | $6.13 | 66,000 | — | — |
| 2026-06-23 | $5.98 | $5.98 | 59,100 | — | — |
| 2026-06-22 | $6.08 | $6.08 | 105,400 | — | — |
| 2026-06-18 | $6.31 | $6.31 | 203,400 | — | — |
| 2026-06-17 | $6.03 | $6.03 | 78,500 | — | — |
| 2026-06-16 | $6.48 | $6.48 | 76,600 | — | — |
| 2026-06-15 | $6.62 | $6.62 | 94,900 | — | — |
| 2026-06-12 | $6.70 | $6.70 | 68,700 | — | — |
| 2026-06-11 | $6.79 | $6.79 | 51,800 | — | — |
| 2026-06-10 | $6.68 | $6.68 | 64,200 | — | — |
| 2026-06-09 | $6.77 | $6.77 | 72,000 | — | — |
| 2026-06-08 | $6.73 | $6.73 | 88,000 | — | — |
| 2026-06-05 | $6.69 | $6.69 | 107,100 | — | — |
| 2026-06-04 | $7.23 | $7.23 | 93,500 | — | — |
| 2026-06-03 | $7.50 | $7.50 | 106,800 | — | — |
| 2026-06-02 | $8.18 | $8.18 | 76,100 | — | — |
| 2026-06-01 | $8.48 | $8.48 | 170,900 | — | — |
| 2026-05-29 | $7.68 | $7.68 | 113,100 | — | — |
| 2026-05-28 | $7.68 | $7.68 | 97,800 | — | — |
| 2026-05-27 | $7.48 | $7.48 | 78,800 | — | — |
| 2026-05-26 | $7.52 | $7.52 | 81,000 | — | — |
| 2026-05-22 | $7.25 | $7.25 | 84,200 | — | — |
| 2026-05-21 | $7.28 | $7.28 | 82,900 | — | — |
| 2026-05-20 | $7.41 | $7.41 | 82,600 | — | — |
| 2026-05-19 | $7.24 | $7.24 | 116,900 | — | — |
| 2026-05-18 | $7.26 | $7.26 | 126,000 | — | — |
| 2026-05-15 | $6.93 | $6.93 | 123,500 | — | — |
| 2026-05-14 | $7.16 | $7.16 | 280,600 | — | — |
| 2026-05-13 | $7.18 | $7.18 | 241,100 | — | — |
| 2026-05-12 | $7.58 | $7.58 | 323,800 | — | — |
| 2026-05-11 | $7.69 | $7.69 | 102,700 | — | — |
| 2026-05-08 | $7.86 | $7.86 | 76,300 | — | — |
| 2026-05-07 | $8.09 | $8.09 | 125,300 | — | — |
| 2026-05-06 | $7.66 | $7.66 | 117,000 | — | — |
| 2026-05-05 | $7.54 | $7.54 | 197,100 | — | — |
| 2026-05-04 | $7.83 | $7.83 | 131,300 | — | — |
| 2026-05-01 | $7.64 | $7.64 | 168,800 | — | — |
| 2026-04-30 | $7.16 | $7.16 | 79,700 | — | — |
| 2026-04-29 | $7.27 | $7.27 | 86,900 | — | — |
| 2026-04-28 | $7.15 | $7.15 | 137,900 | — | — |
| 2026-04-27 | $7.28 | $7.28 | 82,200 | — | — |
| 2026-04-24 | $7.25 | $7.25 | 130,200 | — | — |
| 2026-04-23 | $6.90 | $6.90 | 96,600 | — | — |
| 2026-04-22 | $7.13 | $7.13 | 143,700 | — | — |
| 2026-04-21 | $6.89 | $6.89 | 114,300 | — | — |
| 2026-04-20 | $7.21 | $7.21 | 91,000 | — | — |
| 2026-04-17 | $7.11 | $7.11 | 146,700 | — | — |
| 2026-04-16 | $7.04 | $7.04 | 129,100 | — | — |
| 2026-04-15 | $6.97 | $6.97 | 146,100 | — | — |
| 2026-04-14 | $6.56 | $6.56 | 113,000 | — | — |
| 2026-04-13 | $6.31 | $6.31 | 114,900 | — | — |
| 2026-04-10 | $6.09 | $6.09 | 140,300 | — | — |
| 2026-04-09 | $6.14 | $6.14 | 172,700 | — | — |
| 2026-04-08 | $6.38 | $6.38 | 126,900 | — | — |
| 2026-04-07 | $6.24 | $6.24 | 125,200 | — | — |
| 2026-04-06 | $6.25 | $6.25 | 274,300 | — | — |
| 2026-04-02 | $6.63 | $6.63 | 286,700 | — | — |
| 2026-04-01 | $6.95 | $6.95 | 856,900 | — | — |
| 2026-03-31 | $6.37 | $6.37 | 285,200 | — | — |
| 2026-03-30 | $5.81 | $5.81 | 137,600 | — | — |
| 2026-03-27 | $5.71 | $5.71 | 145,400 | — | — |
| 2026-03-26 | $5.85 | $5.85 | 158,500 | — | — |
| 2026-03-25 | $5.66 | $5.66 | 215,100 | — | — |
| 2026-03-24 | $5.40 | $5.40 | 150,100 | — | — |
| 2026-03-23 | $5.67 | $5.67 | 200,700 | — | — |
| 2026-03-20 | $5.55 | $5.55 | 229,000 | — | — |
| 2026-03-19 | $5.66 | $5.66 | 159,000 | — | — |
| 2026-03-18 | $5.80 | $5.80 | 266,900 | — | — |
| 2026-03-17 | $5.89 | $5.89 | 139,800 | — | — |
| 2026-03-16 | $5.95 | $5.95 | 203,300 | — | — |
| 2026-03-13 | $5.72 | $5.72 | 338,800 | — | — |
| 2026-03-12 | $5.52 | $5.52 | 237,000 | — | — |
| 2026-03-11 | $5.88 | $5.88 | 302,200 | — | — |
| 2026-03-10 | $6.03 | $6.03 | 435,700 | — | — |
| 2026-03-09 | $5.85 | $5.85 | 341,000 | — | — |
| 2026-03-06 | $6.11 | $6.11 | 712,300 | — | — |
| 2026-03-05 | $7.87 | $7.87 | 569,100 | — | — |
| 2026-03-04 | $7.67 | $7.67 | 90,100 | — | — |
| 2026-03-03 | $7.35 | $7.35 | 92,500 | — | — |
| 2026-03-02 | $7.04 | $7.04 | 57,500 | — | — |
| 2026-02-27 | $6.82 | $6.82 | 88,900 | — | — |
| 2026-02-26 | $7.04 | $7.04 | 56,100 | — | — |
| 2026-02-25 | $7.04 | $7.04 | 133,200 | — | — |
| 2026-02-24 | $6.89 | $6.89 | 99,800 | — | — |
| 2026-02-23 | $6.56 | $6.56 | 138,200 | — | — |
| 2026-02-20 | $6.77 | $6.77 | 103,800 | — | — |
| 2026-02-19 | $6.70 | $6.70 | 94,000 | — | — |
| 2026-02-18 | $6.70 | $6.70 | 186,000 | — | — |
| 2026-02-17 | $6.66 | $6.66 | 309,100 | — | — |
| 2026-02-13 | $6.96 | $6.96 | 168,100 | — | — |
| 2026-02-12 | $6.64 | $6.64 | 217,000 | — | — |
| 2026-02-11 | $7.00 | $7.00 | 255,900 | — | — |
| 2026-02-10 | $7.50 | $7.50 | 223,900 | — | — |
| 2026-02-09 | $8.07 | $8.07 | 204,900 | — | — |
| 2026-02-06 | $7.80 | $7.80 | 251,300 | — | — |
| 2026-02-05 | $7.57 | $7.57 | 275,400 | — | — |
| 2026-02-04 | $8.30 | $8.30 | 115,300 | — | — |
| 2026-02-03 | $8.42 | $8.42 | 189,900 | — | — |
| 2026-02-02 | $9.06 | $9.06 | 105,200 | — | — |
| 2026-01-30 | $9.42 | $9.42 | 100,200 | — | — |
| 2026-01-29 | $9.38 | $9.38 | 162,000 | — | — |
| 2026-01-28 | $9.38 | $9.38 | 104,200 | — | — |
| 2026-01-27 | $9.48 | $9.48 | 125,700 | — | — |
| 2026-01-26 | $9.46 | $9.46 | 117,900 | — | — |
| 2026-01-23 | $9.49 | $9.49 | 112,800 | — | — |
| 2026-01-22 | $9.23 | $9.23 | 73,500 | — | — |
| 2026-01-21 | $8.89 | $8.89 | 193,000 | — | — |
| 2026-01-20 | $9.03 | $9.03 | 132,100 | — | — |
| 2026-01-16 | $9.43 | $9.43 | 202,200 | — | — |
| 2026-01-15 | $9.66 | $9.66 | 102,600 | — | — |
| 2026-01-14 | $9.56 | $9.56 | 134,200 | — | — |
| 2026-01-13 | $9.99 | $9.99 | 119,200 | — | — |
| 2026-01-12 | $9.45 | $9.45 | 79,500 | — | — |
| 2026-01-09 | $9.48 | $9.48 | 96,600 | — | — |
| 2026-01-08 | $9.36 | $9.36 | 84,500 | — | — |
| 2026-01-07 | $9.64 | $9.64 | 114,500 | — | — |
| 2026-01-06 | $9.77 | $9.77 | 200,700 | — | — |
| 2026-01-05 | $9.96 | $9.96 | 187,800 | — | — |
| 2026-01-02 | $9.95 | $9.95 | 180,300 | — | — |