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
- 2006-11-16 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 | — | — | — | $7.54 | 7,216 |
| 2026-09-03 | — | — | — | $7.65 | 11,626 |
| 2026-09-02 | — | — | — | $7.56 | 8,147 |
| 2026-09-01 | — | — | — | $7.66 | 8,350 |
| 2026-08-31 | — | — | — | $7.76 | 13,364 |
| 2026-08-28 | — | — | — | $7.90 | 14,892 |
| 2026-08-27 | $7.93 | $7.93 | 152,800 | $7.86 | 7,190 |
| 2026-08-26 | $7.65 | $7.65 | 173,500 | $7.52 | 7,566 |
| 2026-08-25 | $7.62 | $7.62 | 201,400 | $7.54 | 13,704 |
| 2026-08-24 | $7.55 | $7.55 | 267,800 | $7.37 | 15,403 |
| 2026-08-21 | $7.48 | $7.48 | 140,400 | $7.90 | 7,634 |
| 2026-08-20 | $7.45 | $7.45 | 249,800 | $7.61 | 16,925 |
| 2026-08-19 | $7.69 | $7.69 | 279,800 | $7.90 | 12,742 |
| 2026-08-18 | $7.87 | $7.87 | 797,300 | $7.72 | 23,788 |
| 2026-08-17 | $7.68 | $7.68 | 208,700 | $7.69 | 11,052 |
| 2026-08-14 | $7.83 | $7.83 | 187,400 | $7.90 | 8,593 |
| 2026-08-13 | $7.93 | $7.93 | 286,700 | $7.90 | 15,434 |
| 2026-08-12 | $7.70 | $7.70 | 621,900 | $8.32 | 29,328 |
| 2026-08-11 | $8.02 | $8.02 | 433,000 | $7.54 | 28,528 |
| 2026-08-10 | $7.55 | $7.55 | 191,400 | $7.84 | 8,464 |
| 2026-08-07 | $7.82 | $7.82 | 220,800 | $7.75 | 10,232 |
| 2026-08-06 | $7.61 | $7.61 | 181,400 | $7.82 | 15,213 |
| 2026-08-05 | $7.87 | $7.87 | 225,000 | $8.18 | 17,222 |
| 2026-08-04 | $8.19 | $8.19 | 275,300 | $7.97 | 22,466 |
| 2026-08-03 | $7.89 | $7.89 | 184,600 | $7.63 | 18,724 |
| 2026-07-31 | $7.61 | $7.61 | 163,300 | $7.46 | 8,897 |
| 2026-07-30 | $7.51 | $7.51 | 188,200 | $7.51 | 16,522 |
| 2026-07-29 | $7.40 | $7.40 | 155,000 | $7.59 | 7,983 |
| 2026-07-28 | $7.63 | $7.63 | 172,700 | $7.46 | 12,233 |
| 2026-07-27 | $7.63 | $7.63 | 171,400 | $7.76 | 18,047 |
| 2026-07-24 | $7.65 | $7.65 | 309,200 | $7.98 | 35,760 |
| 2026-07-23 | $7.47 | $7.47 | 131,000 | $7.67 | 16,049 |
| 2026-07-22 | $7.75 | $7.75 | 213,900 | $7.99 | 18,812 |
| 2026-07-21 | $8.08 | $8.08 | 174,400 | $8.15 | 12,376 |
| 2026-07-20 | $8.13 | $8.13 | 169,600 | $8.04 | 13,657 |
| 2026-07-17 | $8.05 | $8.05 | 541,600 | — | — |
| 2026-07-16 | $8.34 | $8.34 | 222,500 | — | — |
| 2026-07-15 | $8.59 | $8.59 | 175,900 | — | — |
| 2026-07-14 | $8.73 | $8.73 | 419,700 | — | — |
| 2026-07-13 | $8.36 | $8.36 | 364,000 | — | — |
| 2026-07-10 | $8.48 | $8.48 | 234,900 | — | — |
| 2026-07-09 | $8.69 | $8.69 | 319,700 | — | — |
| 2026-07-08 | $8.54 | $8.54 | 279,400 | — | — |
| 2026-07-07 | $8.43 | $8.43 | 268,500 | — | — |
| 2026-07-06 | $8.58 | $8.58 | 242,600 | — | — |
| 2026-07-02 | $8.43 | $8.43 | 299,900 | — | — |
| 2026-07-01 | $8.70 | $8.70 | 375,200 | — | — |
| 2026-06-30 | $8.85 | $8.85 | 570,400 | — | — |
| 2026-06-29 | $8.67 | $8.67 | 879,000 | — | — |
| 2026-06-26 | $7.81 | $7.81 | 387,000 | — | — |
| 2026-06-25 | $7.40 | $7.40 | 287,700 | — | — |
| 2026-06-24 | $7.27 | $7.27 | 244,400 | — | — |
| 2026-06-23 | $7.43 | $7.43 | 830,400 | — | — |
| 2026-06-22 | $7.01 | $7.01 | 684,800 | — | — |
| 2026-06-18 | $7.18 | $7.18 | 1,570,500 | — | — |
| 2026-06-17 | $7.08 | $7.08 | 275,100 | — | — |
| 2026-06-16 | $7.15 | $7.15 | 285,900 | — | — |
| 2026-06-15 | $7.38 | $7.38 | 308,400 | — | — |
| 2026-06-12 | $7.37 | $7.37 | 440,300 | — | — |
| 2026-06-11 | $7.21 | $7.21 | 387,700 | — | — |
| 2026-06-10 | $7.06 | $7.06 | 222,700 | — | — |
| 2026-06-09 | $7.21 | $7.21 | 425,100 | — | — |
| 2026-06-08 | $7.51 | $7.51 | 295,400 | — | — |
| 2026-06-05 | $7.40 | $7.40 | 515,500 | — | — |
| 2026-06-04 | $7.76 | $7.76 | 315,200 | — | — |
| 2026-06-03 | $7.61 | $7.61 | 353,500 | — | — |
| 2026-06-02 | $8.18 | $8.18 | 414,700 | — | — |
| 2026-06-01 | $8.61 | $8.61 | 675,500 | — | — |
| 2026-05-29 | $8.16 | $8.16 | 363,900 | — | — |
| 2026-05-28 | $7.94 | $7.94 | 405,300 | — | — |
| 2026-05-27 | $7.71 | $7.71 | 378,200 | — | — |
| 2026-05-26 | $7.69 | $7.69 | 294,600 | — | — |
| 2026-05-22 | $7.70 | $7.70 | 424,600 | — | — |
| 2026-05-21 | $7.40 | $7.40 | 397,100 | — | — |
| 2026-05-20 | $7.24 | $7.24 | 436,000 | — | — |
| 2026-05-19 | $7.48 | $7.48 | 653,500 | — | — |
| 2026-05-18 | $7.18 | $7.18 | 673,800 | — | — |
| 2026-05-15 | $7.13 | $7.13 | 538,300 | — | — |
| 2026-05-14 | $7.40 | $7.40 | 1,230,600 | — | — |
| 2026-05-13 | $7.48 | $7.48 | 1,018,500 | — | — |
| 2026-05-12 | $8.38 | $8.38 | 1,040,900 | — | — |
| 2026-05-11 | $7.86 | $7.86 | 605,900 | — | — |
| 2026-05-08 | $7.81 | $7.81 | 304,400 | — | — |
| 2026-05-07 | $7.65 | $7.65 | 293,200 | — | — |
| 2026-05-06 | $7.76 | $7.76 | 379,600 | — | — |
| 2026-05-05 | $7.85 | $7.85 | 244,800 | — | — |
| 2026-05-04 | $7.58 | $7.58 | 218,300 | — | — |
| 2026-05-01 | $7.62 | $7.62 | 203,900 | — | — |
| 2026-04-30 | $7.34 | $7.34 | 190,700 | — | — |
| 2026-04-29 | $7.23 | $7.23 | 265,400 | — | — |
| 2026-04-28 | $7.13 | $7.13 | 194,100 | — | — |
| 2026-04-27 | $7.47 | $7.47 | 232,900 | — | — |
| 2026-04-24 | $7.44 | $7.44 | 389,700 | — | — |
| 2026-04-23 | $7.13 | $7.13 | 365,700 | — | — |
| 2026-04-22 | $7.37 | $7.37 | 360,300 | — | — |
| 2026-04-21 | $7.20 | $7.20 | 514,100 | — | — |
| 2026-04-20 | $7.11 | $7.11 | 436,800 | — | — |
| 2026-04-17 | $7.25 | $7.25 | 346,900 | — | — |
| 2026-04-16 | $7.12 | $7.12 | 309,400 | — | — |
| 2026-04-15 | $7.20 | $7.20 | 188,500 | — | — |
| 2026-04-14 | $7.03 | $7.03 | 206,200 | — | — |
| 2026-04-13 | $6.94 | $6.94 | 362,400 | — | — |
| 2026-04-10 | $6.59 | $6.59 | 258,600 | — | — |
| 2026-04-09 | $6.66 | $6.66 | 290,700 | — | — |
| 2026-04-08 | $7.03 | $7.03 | 355,900 | — | — |
| 2026-04-07 | $6.92 | $6.92 | 317,800 | — | — |
| 2026-04-06 | $7.16 | $7.16 | 627,600 | — | — |
| 2026-04-02 | $7.11 | $7.11 | 338,400 | — | — |
| 2026-04-01 | $6.92 | $6.92 | 305,800 | — | — |
| 2026-03-31 | $6.66 | $6.66 | 345,700 | — | — |
| 2026-03-30 | $6.27 | $6.27 | 394,800 | — | — |
| 2026-03-27 | $6.25 | $6.25 | 534,100 | — | — |
| 2026-03-26 | $6.55 | $6.55 | 288,300 | — | — |
| 2026-03-25 | $6.63 | $6.63 | 231,700 | — | — |
| 2026-03-24 | $6.51 | $6.51 | 178,700 | — | — |
| 2026-03-23 | $6.71 | $6.71 | 307,800 | — | — |
| 2026-03-20 | $6.39 | $6.39 | 403,100 | — | — |
| 2026-03-19 | $6.58 | $6.58 | 378,300 | — | — |
| 2026-03-18 | $6.71 | $6.71 | 344,000 | — | — |
| 2026-03-17 | $6.74 | $6.74 | 426,100 | — | — |
| 2026-03-16 | $6.70 | $6.70 | 356,200 | — | — |
| 2026-03-13 | $6.45 | $6.45 | 280,700 | — | — |
| 2026-03-12 | $6.50 | $6.50 | 399,900 | — | — |
| 2026-03-11 | $6.77 | $6.77 | 320,600 | — | — |
| 2026-03-10 | $6.74 | $6.74 | 877,100 | — | — |
| 2026-03-09 | $7.05 | $7.05 | 660,300 | — | — |
| 2026-03-06 | $6.80 | $6.80 | 507,200 | — | — |
| 2026-03-05 | $6.96 | $6.96 | 372,000 | — | — |
| 2026-03-04 | $6.94 | $6.94 | 477,900 | — | — |
| 2026-03-03 | $6.92 | $6.92 | 988,500 | — | — |
| 2026-03-02 | $6.83 | $6.83 | 859,400 | — | — |
| 2026-02-27 | $6.34 | $6.34 | 1,277,900 | — | — |
| 2026-02-26 | $6.75 | $6.75 | 1,852,500 | — | — |
| 2026-02-25 | $6.91 | $6.91 | 4,267,000 | — | — |
| 2026-02-24 | $9.81 | $9.81 | 498,200 | — | — |
| 2026-02-23 | $9.42 | $9.42 | 509,700 | — | — |
| 2026-02-20 | $10.24 | $10.24 | 537,800 | — | — |
| 2026-02-19 | $10.21 | $10.21 | 256,300 | — | — |
| 2026-02-18 | $10.11 | $10.11 | 196,600 | — | — |
| 2026-02-17 | $10.05 | $10.05 | 197,000 | — | — |
| 2026-02-13 | $10.26 | $10.26 | 182,500 | — | — |
| 2026-02-12 | $9.96 | $9.96 | 279,500 | — | — |
| 2026-02-11 | $10.21 | $10.21 | 208,000 | — | — |
| 2026-02-10 | $10.43 | $10.43 | 424,600 | — | — |
| 2026-02-09 | $10.31 | $10.31 | 243,400 | — | — |
| 2026-02-06 | $9.76 | $9.76 | 217,000 | — | — |
| 2026-02-05 | $9.14 | $9.14 | 493,800 | — | — |
| 2026-02-04 | $9.47 | $9.47 | 423,300 | — | — |
| 2026-02-03 | $9.79 | $9.79 | 570,000 | — | — |
| 2026-02-02 | $9.90 | $9.90 | 329,100 | — | — |
| 2026-01-30 | $9.83 | $9.83 | 429,200 | — | — |
| 2026-01-29 | $10.18 | $10.18 | 212,900 | — | — |
| 2026-01-28 | $10.73 | $10.73 | 298,400 | — | — |
| 2026-01-27 | $10.55 | $10.55 | 168,600 | — | — |
| 2026-01-26 | $10.36 | $10.36 | 207,300 | — | — |
| 2026-01-23 | $10.51 | $10.51 | 239,100 | — | — |
| 2026-01-22 | $10.61 | $10.61 | 366,400 | — | — |
| 2026-01-21 | $10.32 | $10.32 | 364,900 | — | — |
| 2026-01-20 | $10.31 | $10.31 | 489,800 | — | — |
| 2026-01-16 | $10.46 | $10.46 | 329,600 | — | — |
| 2026-01-15 | $10.32 | $10.32 | 483,500 | — | — |
| 2026-01-14 | $10.82 | $10.82 | 439,200 | — | — |
| 2026-01-13 | $10.88 | $10.88 | 379,700 | — | — |
| 2026-01-12 | $11.10 | $11.10 | 311,000 | — | — |
| 2026-01-09 | $10.84 | $10.84 | 288,800 | — | — |
| 2026-01-08 | $10.86 | $10.86 | 468,000 | — | — |
| 2026-01-07 | $11.50 | $11.50 | 554,600 | — | — |
| 2026-01-06 | $11.40 | $11.40 | 646,700 | — | — |
| 2026-01-05 | $10.33 | $10.33 | 744,900 | — | — |
| 2026-01-02 | $9.66 | $9.66 | 784,400 | — | — |