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
- 2006-07-06 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 | — | — | — | $10.83 | 64,291 |
| 2026-09-03 | — | — | — | $9.98 | 104,065 |
| 2026-09-02 | — | — | — | $10.03 | 85,209 |
| 2026-09-01 | — | — | — | $10.50 | 86,146 |
| 2026-08-31 | — | — | — | $10.92 | 66,780 |
| 2026-08-28 | — | — | — | $11.35 | 64,577 |
| 2026-08-27 | $11.44 | $11.44 | 3,339,300 | $11.14 | 111,448 |
| 2026-08-26 | $10.84 | $10.84 | 2,540,000 | $10.72 | 75,827 |
| 2026-08-25 | $10.83 | $10.83 | 1,776,800 | $10.71 | 53,899 |
| 2026-08-24 | $10.74 | $10.74 | 1,968,800 | $10.69 | 67,612 |
| 2026-08-21 | $10.87 | $10.87 | 1,874,700 | $10.82 | 67,798 |
| 2026-08-20 | $10.71 | $10.71 | 1,945,800 | $11.06 | 59,608 |
| 2026-08-19 | $11.23 | $11.23 | 3,049,500 | $12.00 | 80,849 |
| 2026-08-18 | $12.12 | $12.12 | 2,516,400 | $12.04 | 113,549 |
| 2026-08-17 | $12.24 | $12.24 | 2,228,300 | $12.32 | 77,547 |
| 2026-08-14 | $12.44 | $12.44 | 2,978,400 | $12.70 | 121,252 |
| 2026-08-13 | $12.62 | $12.62 | 2,923,200 | $12.50 | 104,810 |
| 2026-08-12 | $12.41 | $12.41 | 4,167,800 | $13.18 | 196,402 |
| 2026-08-11 | $13.04 | $13.04 | 3,636,600 | $14.34 | 214,667 |
| 2026-08-10 | $14.39 | $14.39 | 3,117,400 | $14.34 | 127,574 |
| 2026-08-07 | $14.34 | $14.34 | 4,644,300 | $14.37 | 198,515 |
| 2026-08-06 | $14.27 | $14.27 | 8,140,900 | $13.01 | 209,686 |
| 2026-08-05 | $13.17 | $13.17 | 20,736,300 | $11.94 | 586,970 |
| 2026-08-04 | $9.51 | $9.51 | 7,678,100 | $9.15 | 318,380 |
| 2026-08-03 | $9.00 | $9.00 | 3,707,300 | $8.27 | 156,068 |
| 2026-07-31 | $8.06 | $8.06 | 2,366,600 | $8.31 | 110,989 |
| 2026-07-30 | $8.19 | $8.19 | 2,030,900 | $8.25 | 82,795 |
| 2026-07-29 | $8.12 | $8.12 | 2,162,900 | $8.50 | 110,124 |
| 2026-07-28 | $8.46 | $8.46 | 1,805,400 | $8.57 | 71,716 |
| 2026-07-27 | $8.59 | $8.59 | 2,285,500 | $8.60 | 111,194 |
| 2026-07-24 | $8.45 | $8.45 | 3,063,400 | $8.18 | 124,985 |
| 2026-07-23 | $8.03 | $8.03 | 2,022,900 | $8.45 | 86,156 |
| 2026-07-22 | $8.49 | $8.49 | 2,521,500 | $9.35 | 86,192 |
| 2026-07-21 | $9.18 | $9.18 | 3,259,000 | $8.83 | 127,286 |
| 2026-07-20 | $8.34 | $8.34 | 2,382,100 | $8.33 | 109,549 |
| 2026-07-17 | $8.34 | $8.34 | 2,904,900 | — | — |
| 2026-07-16 | $8.63 | $8.63 | 2,400,500 | — | — |
| 2026-07-15 | $9.73 | $9.73 | 1,838,600 | — | — |
| 2026-07-14 | $9.82 | $9.82 | 1,974,000 | — | — |
| 2026-07-13 | $9.95 | $9.95 | 2,090,900 | — | — |
| 2026-07-10 | $10.56 | $10.56 | 2,115,300 | — | — |
| 2026-07-09 | $11.21 | $11.21 | 3,324,600 | — | — |
| 2026-07-08 | $10.50 | $10.50 | 4,224,600 | — | — |
| 2026-07-07 | $10.39 | $10.39 | 4,995,000 | — | — |
| 2026-07-06 | $11.18 | $11.18 | 6,293,800 | — | — |
| 2026-07-02 | $12.71 | $12.71 | 6,017,400 | — | — |
| 2026-07-01 | $13.31 | $13.31 | 4,670,600 | — | — |
| 2026-06-30 | $12.90 | $12.90 | 7,048,400 | — | — |
| 2026-06-29 | $12.91 | $12.91 | 7,789,400 | — | — |
| 2026-06-26 | $11.07 | $11.07 | 9,086,000 | — | — |
| 2026-06-25 | $10.16 | $10.16 | 4,077,100 | — | — |
| 2026-06-24 | $10.14 | $10.14 | 6,585,900 | — | — |
| 2026-06-23 | $9.26 | $9.26 | 3,559,000 | — | — |
| 2026-06-22 | $9.25 | $9.25 | 4,840,600 | — | — |
| 2026-06-18 | $8.61 | $8.61 | 5,903,600 | — | — |
| 2026-06-17 | $8.62 | $8.62 | 5,590,900 | — | — |
| 2026-06-16 | $9.40 | $9.40 | 6,401,900 | — | — |
| 2026-06-15 | $9.83 | $9.83 | 5,385,700 | — | — |
| 2026-06-12 | $9.76 | $9.76 | 6,347,500 | — | — |
| 2026-06-11 | $10.14 | $10.14 | 7,662,900 | — | — |
| 2026-06-10 | $10.22 | $10.22 | 8,416,000 | — | — |
| 2026-06-09 | $9.85 | $9.85 | 11,142,800 | — | — |
| 2026-06-08 | $9.35 | $9.35 | 8,611,100 | — | — |
| 2026-06-05 | $9.01 | $9.01 | 7,170,500 | — | — |
| 2026-06-04 | $9.32 | $9.32 | 9,161,600 | — | — |
| 2026-06-03 | $8.67 | $8.67 | 5,784,200 | — | — |
| 2026-06-02 | $8.55 | $8.55 | 10,367,800 | — | — |
| 2026-06-01 | $9.30 | $9.30 | 13,189,700 | — | — |
| 2026-05-29 | $8.78 | $8.78 | 14,106,000 | — | — |
| 2026-05-28 | $8.41 | $8.41 | 21,743,900 | — | — |
| 2026-05-27 | $6.68 | $6.68 | 54,813,500 | — | — |
| 2026-05-26 | $4.81 | $4.81 | 12,384,600 | — | — |
| 2026-05-22 | $4.55 | $4.55 | 2,931,500 | — | — |
| 2026-05-21 | $4.46 | $4.46 | 3,149,800 | — | — |
| 2026-05-20 | $4.55 | $4.55 | 4,423,600 | — | — |
| 2026-05-19 | $4.17 | $4.17 | 6,227,400 | — | — |
| 2026-05-18 | $4.05 | $4.05 | 1,700,800 | — | — |
| 2026-05-15 | $4.22 | $4.22 | 2,478,400 | — | — |
| 2026-05-14 | $4.21 | $4.21 | 2,181,900 | — | — |
| 2026-05-13 | $4.12 | $4.12 | 4,075,200 | — | — |
| 2026-05-12 | $3.87 | $3.87 | 1,653,100 | — | — |
| 2026-05-11 | $3.99 | $3.99 | 1,461,500 | — | — |
| 2026-05-08 | $4.04 | $4.04 | 1,507,600 | — | — |
| 2026-05-07 | $3.99 | $3.99 | 1,568,500 | — | — |
| 2026-05-06 | $3.98 | $3.98 | 1,700,000 | — | — |
| 2026-05-05 | $3.89 | $3.89 | 1,772,900 | — | — |
| 2026-05-04 | $3.95 | $3.95 | 1,984,400 | — | — |
| 2026-05-01 | $3.68 | $3.68 | 942,800 | — | — |
| 2026-04-30 | $3.53 | $3.53 | 1,431,200 | — | — |
| 2026-04-29 | $3.37 | $3.37 | 1,147,600 | — | — |
| 2026-04-28 | $3.46 | $3.46 | 1,719,200 | — | — |
| 2026-04-27 | $3.57 | $3.57 | 1,681,200 | — | — |
| 2026-04-24 | $3.46 | $3.46 | 2,411,900 | — | — |
| 2026-04-23 | $3.45 | $3.45 | 1,392,200 | — | — |
| 2026-04-22 | $3.71 | $3.71 | 1,548,800 | — | — |
| 2026-04-21 | $3.69 | $3.69 | 2,123,700 | — | — |
| 2026-04-20 | $3.81 | $3.81 | 1,676,300 | — | — |
| 2026-04-17 | $3.75 | $3.75 | 4,133,500 | — | — |
| 2026-04-16 | $3.87 | $3.87 | 4,365,800 | — | — |
| 2026-04-15 | $3.39 | $3.39 | 2,335,800 | — | — |
| 2026-04-14 | $3.12 | $3.12 | 2,054,500 | — | — |
| 2026-04-13 | $2.93 | $2.93 | 1,798,800 | — | — |
| 2026-04-10 | $2.82 | $2.82 | 2,367,000 | — | — |
| 2026-04-09 | $3.01 | $3.01 | 1,264,300 | — | — |
| 2026-04-08 | $3.09 | $3.09 | 1,875,900 | — | — |
| 2026-04-07 | $3.02 | $3.02 | 1,615,100 | — | — |
| 2026-04-06 | $3.03 | $3.03 | 1,735,800 | — | — |
| 2026-04-02 | $2.89 | $2.89 | 2,003,000 | — | — |
| 2026-04-01 | $2.97 | $2.97 | 2,103,800 | — | — |
| 2026-03-31 | $2.88 | $2.88 | 5,285,100 | — | — |
| 2026-03-30 | $2.87 | $2.87 | 1,405,700 | — | — |
| 2026-03-27 | $2.91 | $2.91 | 1,772,600 | — | — |
| 2026-03-26 | $2.98 | $2.98 | 2,188,400 | — | — |
| 2026-03-25 | $2.95 | $2.95 | 2,334,800 | — | — |
| 2026-03-24 | $2.96 | $2.96 | 3,974,400 | — | — |
| 2026-03-23 | $3.14 | $3.14 | 1,649,800 | — | — |
| 2026-03-20 | $3.12 | $3.12 | 3,007,700 | — | — |
| 2026-03-19 | $3.24 | $3.24 | 2,617,700 | — | — |
| 2026-03-18 | $3.26 | $3.26 | 3,264,700 | — | — |
| 2026-03-17 | $3.46 | $3.46 | 1,929,700 | — | — |
| 2026-03-16 | $3.62 | $3.62 | 1,379,400 | — | — |
| 2026-03-13 | $3.56 | $3.56 | 1,981,900 | — | — |
| 2026-03-12 | $3.67 | $3.67 | 2,033,400 | — | — |
| 2026-03-11 | $3.77 | $3.77 | 1,783,100 | — | — |
| 2026-03-10 | $3.86 | $3.86 | 2,031,000 | — | — |
| 2026-03-09 | $3.99 | $3.99 | 1,747,800 | — | — |
| 2026-03-06 | $4.10 | $4.10 | 1,352,800 | — | — |
| 2026-03-05 | $4.25 | $4.25 | 1,920,700 | — | — |
| 2026-03-04 | $4.29 | $4.29 | 1,491,600 | — | — |
| 2026-03-03 | $4.19 | $4.19 | 2,159,300 | — | — |
| 2026-03-02 | $4.10 | $4.10 | 2,315,000 | — | — |
| 2026-02-27 | $4.06 | $4.06 | 2,601,900 | — | — |
| 2026-02-26 | $3.97 | $3.97 | 3,344,800 | — | — |
| 2026-02-25 | $3.88 | $3.88 | 4,439,600 | — | — |
| 2026-02-24 | $4.09 | $4.09 | 2,512,700 | — | — |
| 2026-02-23 | $4.06 | $4.06 | 2,163,900 | — | — |
| 2026-02-20 | $4.21 | $4.21 | 2,583,300 | — | — |
| 2026-02-19 | $4.11 | $4.11 | 2,401,300 | — | — |
| 2026-02-18 | $4.04 | $4.04 | 2,627,800 | — | — |
| 2026-02-17 | $4.04 | $4.04 | 2,989,900 | — | — |
| 2026-02-13 | $4.19 | $4.19 | 1,788,100 | — | — |
| 2026-02-12 | $4.19 | $4.19 | 2,826,600 | — | — |
| 2026-02-11 | $4.36 | $4.36 | 3,713,300 | — | — |
| 2026-02-10 | $4.67 | $4.67 | 4,374,000 | — | — |
| 2026-02-09 | $4.42 | $4.42 | 3,984,000 | — | — |
| 2026-02-06 | $4.15 | $4.15 | 4,744,000 | — | — |
| 2026-02-05 | $4.24 | $4.24 | 5,617,800 | — | — |
| 2026-02-04 | $4.69 | $4.69 | 14,993,400 | — | — |
| 2026-02-03 | $4.94 | $4.94 | 8,870,600 | — | — |
| 2026-02-02 | $5.04 | $5.04 | 4,162,800 | — | — |
| 2026-01-30 | $5.22 | $5.22 | 2,788,800 | — | — |
| 2026-01-29 | $5.41 | $5.41 | 3,124,900 | — | — |
| 2026-01-28 | $5.47 | $5.47 | 2,456,800 | — | — |
| 2026-01-27 | $5.45 | $5.45 | 2,241,000 | — | — |
| 2026-01-26 | $5.42 | $5.42 | 2,062,400 | — | — |
| 2026-01-23 | $5.27 | $5.27 | 1,748,400 | — | — |
| 2026-01-22 | $5.17 | $5.17 | 1,652,300 | — | — |
| 2026-01-21 | $5.19 | $5.19 | 4,309,600 | — | — |
| 2026-01-20 | $5.50 | $5.50 | 4,373,400 | — | — |
| 2026-01-16 | $4.99 | $4.99 | 3,032,500 | — | — |
| 2026-01-15 | $5.27 | $5.27 | 2,497,400 | — | — |
| 2026-01-14 | $5.24 | $5.24 | 2,984,200 | — | — |
| 2026-01-13 | $5.14 | $5.14 | 2,041,800 | — | — |
| 2026-01-12 | $4.94 | $4.94 | 1,903,100 | — | — |
| 2026-01-09 | $4.86 | $4.86 | 1,777,300 | — | — |
| 2026-01-08 | $4.91 | $4.91 | 1,872,700 | — | — |
| 2026-01-07 | $5.14 | $5.14 | 2,114,800 | — | — |
| 2026-01-06 | $5.10 | $5.10 | 1,604,000 | — | — |
| 2026-01-05 | $4.94 | $4.94 | 2,125,300 | — | — |
| 2026-01-02 | $4.78 | $4.78 | 2,874,900 | — | — |