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
- 2010-05-03 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 | — | — | — | $9.82 | 4,530 |
| 2026-09-03 | — | — | — | $9.89 | 2,567 |
| 2026-09-02 | — | — | — | $9.47 | 2,413 |
| 2026-09-01 | — | — | — | $9.70 | 2,019 |
| 2026-08-31 | — | — | — | $9.84 | 2,198 |
| 2026-08-28 | — | — | — | $10.35 | 2,424 |
| 2026-08-27 | $10.36 | $10.36 | 172,500 | $10.65 | 2,614 |
| 2026-08-26 | $10.45 | $10.45 | 219,500 | $10.75 | 2,433 |
| 2026-08-25 | $10.35 | $10.35 | 238,000 | $10.40 | 4,924 |
| 2026-08-24 | $10.27 | $10.27 | 250,200 | $10.08 | 4,015 |
| 2026-08-21 | $10.21 | $10.21 | 528,400 | $10.69 | 6,938 |
| 2026-08-20 | $10.69 | $10.69 | 322,300 | $10.74 | 6,176 |
| 2026-08-19 | $10.90 | $10.90 | 455,200 | $10.20 | 4,772 |
| 2026-08-18 | $10.33 | $10.33 | 1,072,000 | $10.64 | 15,100 |
| 2026-08-17 | $10.62 | $10.62 | 2,628,700 | $8.43 | 31,461 |
| 2026-08-14 | $8.27 | $8.27 | 237,300 | $8.53 | 2,313 |
| 2026-08-13 | $8.35 | $8.35 | 106,100 | $8.13 | 1,466 |
| 2026-08-12 | $8.04 | $8.04 | 110,800 | $8.18 | 1,579 |
| 2026-08-11 | $8.01 | $8.01 | 143,700 | $8.38 | 1,807 |
| 2026-08-10 | $8.41 | $8.41 | 194,600 | $8.69 | 13,694 |
| 2026-08-07 | $8.40 | $8.40 | 138,600 | $8.61 | 7,810 |
| 2026-08-06 | $8.38 | $8.38 | 331,000 | $9.26 | 3,908 |
| 2026-08-05 | $9.19 | $9.19 | 266,900 | $8.94 | 20,507 |
| 2026-08-04 | $9.01 | $9.01 | 293,600 | $8.56 | 3,911 |
| 2026-08-03 | $8.44 | $8.44 | 316,700 | $8.58 | 3,635 |
| 2026-07-31 | $8.38 | $8.38 | 203,100 | $8.45 | 1,893 |
| 2026-07-30 | $8.50 | $8.50 | 502,800 | $7.18 | 7,685 |
| 2026-07-29 | $7.02 | $7.02 | 282,900 | $7.10 | 4,188 |
| 2026-07-28 | $7.33 | $7.33 | 389,700 | $7.22 | 5,027 |
| 2026-07-27 | $7.21 | $7.21 | 3,409,500 | $7.88 | 32,502 |
| 2026-07-24 | $6.85 | $6.85 | 290,200 | $7.27 | 5,069 |
| 2026-07-23 | $7.36 | $7.36 | 741,300 | $7.13 | 7,725 |
| 2026-07-22 | $7.11 | $7.11 | 3,039,200 | $8.73 | 32,785 |
| 2026-07-21 | $9.54 | $9.54 | 895,100 | $8.93 | 7,683 |
| 2026-07-20 | $8.71 | $8.71 | 813,100 | $6.83 | 16,267 |
| 2026-07-17 | $6.87 | $6.87 | 160,600 | — | — |
| 2026-07-16 | $6.76 | $6.76 | 104,500 | — | — |
| 2026-07-15 | $6.94 | $6.94 | 79,000 | — | — |
| 2026-07-14 | $7.01 | $7.01 | 209,300 | — | — |
| 2026-07-13 | $7.01 | $7.01 | 206,600 | — | — |
| 2026-07-10 | $7.36 | $7.36 | 107,900 | — | — |
| 2026-07-09 | $6.97 | $6.97 | 279,300 | — | — |
| 2026-07-08 | $6.78 | $6.78 | 342,000 | — | — |
| 2026-07-07 | $7.39 | $7.39 | 314,100 | — | — |
| 2026-07-06 | $8.41 | $8.41 | 427,000 | — | — |
| 2026-07-02 | $7.08 | $7.08 | 76,000 | — | — |
| 2026-07-01 | $7.22 | $7.22 | 245,700 | — | — |
| 2026-06-30 | $7.58 | $7.58 | 123,800 | — | — |
| 2026-06-29 | $7.54 | $7.54 | 215,100 | — | — |
| 2026-06-26 | $7.16 | $7.16 | 158,800 | — | — |
| 2026-06-25 | $6.47 | $6.47 | 124,000 | — | — |
| 2026-06-24 | $6.47 | $6.47 | 65,700 | — | — |
| 2026-06-23 | $6.59 | $6.59 | 149,000 | — | — |
| 2026-06-22 | $7.14 | $7.14 | 166,100 | — | — |
| 2026-06-18 | $7.12 | $7.12 | 525,000 | — | — |
| 2026-06-17 | $6.23 | $6.23 | 585,200 | — | — |
| 2026-06-16 | $7.40 | $7.40 | 457,000 | — | — |
| 2026-06-15 | $7.31 | $7.31 | 159,500 | — | — |
| 2026-06-12 | $7.11 | $7.11 | 110,300 | — | — |
| 2026-06-11 | $7.16 | $7.16 | 125,200 | — | — |
| 2026-06-10 | $6.62 | $6.62 | 252,300 | — | — |
| 2026-06-09 | $6.77 | $6.77 | 335,500 | — | — |
| 2026-06-08 | $7.32 | $7.32 | 190,300 | — | — |
| 2026-06-05 | $7.73 | $7.73 | 402,100 | — | — |
| 2026-06-04 | $8.17 | $8.17 | 253,000 | — | — |
| 2026-06-03 | $8.13 | $8.13 | 329,300 | — | — |
| 2026-06-02 | $8.76 | $8.76 | 676,700 | — | — |
| 2026-06-01 | $7.26 | $7.26 | 516,400 | — | — |
| 2026-05-29 | $6.97 | $6.97 | 271,100 | — | — |
| 2026-05-28 | $6.64 | $6.64 | 261,100 | — | — |
| 2026-05-27 | $6.53 | $6.53 | 710,300 | — | — |
| 2026-05-26 | $6.92 | $6.92 | 1,236,400 | — | — |
| 2026-05-22 | $5.34 | $5.34 | 229,900 | — | — |
| 2026-05-21 | $5.70 | $5.70 | 358,400 | — | — |
| 2026-05-20 | $5.13 | $5.13 | 226,900 | — | — |
| 2026-05-19 | $4.76 | $4.76 | 327,900 | — | — |
| 2026-05-18 | $4.68 | $4.68 | 441,000 | — | — |
| 2026-05-15 | $5.85 | $5.85 | 345,800 | — | — |
| 2026-05-14 | $5.60 | $5.60 | 381,100 | — | — |
| 2026-05-13 | $6.48 | $6.48 | 347,800 | — | — |
| 2026-05-12 | $6.66 | $6.66 | 288,800 | — | — |
| 2026-05-11 | $6.66 | $6.66 | 516,100 | — | — |
| 2026-05-08 | $5.67 | $5.67 | 245,100 | — | — |
| 2026-05-07 | $5.97 | $5.97 | 417,500 | — | — |
| 2026-05-06 | $5.93 | $5.93 | 370,000 | — | — |
| 2026-05-05 | $5.43 | $5.43 | 367,900 | — | — |
| 2026-05-04 | $5.20 | $5.20 | 335,400 | — | — |
| 2026-05-01 | $5.52 | $5.52 | 320,300 | — | — |
| 2026-04-30 | $5.91 | $5.91 | 230,600 | — | — |
| 2026-04-29 | $5.64 | $5.64 | 350,600 | — | — |
| 2026-04-28 | $5.93 | $5.93 | 537,200 | — | — |
| 2026-04-27 | $6.66 | $6.66 | 1,035,400 | — | — |
| 2026-04-24 | $6.64 | $6.64 | 1,186,900 | — | — |
| 2026-04-23 | $7.10 | $7.10 | 3,874,200 | — | — |
| 2026-04-22 | $8.75 | $8.75 | 83,956,200 | — | — |
| 2026-04-21 | $4.88 | $4.88 | 211,100 | — | — |
| 2026-04-20 | $4.62 | $4.62 | 418,100 | — | — |
| 2026-04-17 | $3.52 | $3.52 | 73,500 | — | — |
| 2026-04-16 | $3.61 | $3.61 | 100,800 | — | — |
| 2026-04-15 | $3.51 | $3.51 | 132,800 | — | — |
| 2026-04-14 | $3.47 | $3.47 | 222,200 | — | — |
| 2026-04-13 | $3.41 | $3.41 | 470,700 | — | — |
| 2026-04-10 | $3.98 | $3.98 | 459,400 | — | — |
| 2026-04-09 | $4.84 | $4.84 | 693,800 | — | — |
| 2026-04-08 | $4.50 | $4.50 | 913,000 | — | — |
| 2026-04-07 | $4.76 | $4.76 | 7,316,900 | — | — |
| 2026-04-06 | $4.25 | $4.25 | 2,462,500 | — | — |
| 2026-04-02 | $4.07 | $4.07 | 8,831,400 | — | — |
| 2026-04-01 | $3.56 | $3.56 | 92,116,800 | — | — |
| 2026-03-31 | $1.62 | $1.62 | 28,600 | — | — |
| 2026-03-30 | $1.47 | $1.47 | 21,700 | — | — |
| 2026-03-27 | $1.55 | $1.55 | 65,000 | — | — |
| 2026-03-26 | $1.48 | $1.48 | 28,800 | — | — |
| 2026-03-25 | $1.61 | $1.61 | 13,300 | — | — |
| 2026-03-24 | $1.53 | $1.53 | 47,600 | — | — |
| 2026-03-23 | $1.63 | $1.63 | 39,900 | — | — |
| 2026-03-20 | $1.74 | $1.74 | 42,600 | — | — |
| 2026-03-19 | $1.44 | $1.44 | 44,200 | — | — |
| 2026-03-18 | $1.41 | $1.41 | 52,000 | — | — |
| 2026-03-17 | $1.57 | $1.57 | 34,000 | — | — |
| 2026-03-16 | $1.61 | $1.61 | 156,700 | — | — |
| 2026-03-13 | $1.95 | $1.95 | 26,400 | — | — |
| 2026-03-12 | $1.79 | $1.79 | 3,600 | — | — |
| 2026-03-11 | $1.83 | $1.83 | 12,300 | — | — |
| 2026-03-10 | $1.73 | $1.73 | 25,600 | — | — |
| 2026-03-09 | $1.77 | $1.77 | 73,200 | — | — |
| 2026-03-06 | $1.83 | $1.83 | 41,100 | — | — |
| 2026-03-05 | $1.71 | $1.71 | 35,200 | — | — |
| 2026-03-04 | $1.77 | $1.77 | 22,600 | — | — |
| 2026-03-03 | $1.79 | $1.79 | 16,200 | — | — |
| 2026-03-02 | $1.78 | $1.78 | 33,000 | — | — |
| 2026-02-27 | $1.88 | $1.88 | 34,700 | — | — |
| 2026-02-26 | $2.02 | $2.02 | 109,000 | — | — |
| 2026-02-25 | $2.59 | $2.59 | 231,100 | — | — |
| 2026-02-24 | $2.21 | $2.21 | 14,000 | — | — |
| 2026-02-23 | $2.13 | $2.13 | 33,600 | — | — |
| 2026-02-20 | $2.26 | $2.26 | 11,200 | — | — |
| 2026-02-19 | $2.39 | $2.39 | 17,300 | — | — |
| 2026-02-18 | $2.42 | $2.42 | 8,400 | — | — |
| 2026-02-17 | $2.32 | $2.32 | 23,700 | — | — |
| 2026-02-13 | $2.44 | $2.44 | 27,300 | — | — |
| 2026-02-12 | $2.19 | $2.19 | 52,400 | — | — |
| 2026-02-11 | $2.58 | $2.58 | 46,800 | — | — |
| 2026-02-10 | $2.62 | $2.62 | 143,200 | — | — |
| 2026-02-09 | $2.44 | $2.44 | 27,400 | — | — |
| 2026-02-06 | $2.30 | $2.30 | 62,300 | — | — |
| 2026-02-05 | $2.28 | $2.28 | 44,800 | — | — |
| 2026-02-04 | $2.59 | $2.59 | 28,600 | — | — |
| 2026-02-03 | $2.69 | $2.69 | 25,100 | — | — |
| 2026-02-02 | $2.81 | $2.81 | 59,300 | — | — |
| 2026-01-30 | $2.86 | $2.86 | 303,100 | — | — |
| 2026-01-29 | $2.51 | $2.51 | 232,200 | — | — |
| 2026-01-28 | $3.37 | $3.37 | 278,800 | — | — |
| 2026-01-27 | $5.04 | $5.04 | 55,400 | — | — |
| 2026-01-26 | $4.90 | $4.90 | 105,600 | — | — |
| 2026-01-23 | $5.51 | $5.51 | 45,500 | — | — |
| 2026-01-22 | $5.99 | $5.99 | 75,400 | — | — |
| 2026-01-21 | $6.25 | $6.25 | 86,000 | — | — |
| 2026-01-20 | $5.99 | $5.99 | 174,300 | — | — |
| 2026-01-16 | $6.43 | $6.43 | 432,200 | — | — |
| 2026-01-15 | $7.08 | $7.08 | 3,864,600 | — | — |
| 2026-01-14 | $6.86 | $6.86 | 47,100 | — | — |
| 2026-01-13 | $7.21 | $7.21 | 36,400 | — | — |
| 2026-01-12 | $6.91 | $6.91 | 10,300 | — | — |
| 2026-01-09 | $6.83 | $6.83 | 12,500 | — | — |
| 2026-01-08 | $6.76 | $6.76 | 40,300 | — | — |
| 2026-01-07 | $6.63 | $6.63 | 33,100 | — | — |
| 2026-01-06 | $6.42 | $6.42 | 15,800 | — | — |
| 2026-01-05 | $6.59 | $6.59 | 70,200 | — | — |
| 2026-01-02 | $7.09 | $7.09 | 60,900 | — | — |