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
- 2011-04-14 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 | — | — | — | $8.22 | 30,689 |
| 2026-09-03 | — | — | — | $8.22 | 100,905 |
| 2026-09-02 | — | — | — | $8.10 | 88,604 |
| 2026-09-01 | — | — | — | $7.87 | 49,719 |
| 2026-08-31 | — | — | — | $8.00 | 47,108 |
| 2026-08-28 | — | — | — | $7.99 | 48,165 |
| 2026-08-27 | $7.94 | $10.09 | 988,300 | $7.93 | 80,317 |
| 2026-08-26 | $8.01 | $10.18 | 629,500 | $8.10 | 43,432 |
| 2026-08-25 | $8.13 | $10.33 | 951,200 | $8.04 | 71,363 |
| 2026-08-24 | $8.09 | $10.28 | 1,038,000 | $8.04 | 100,726 |
| 2026-08-21 | $7.96 | $10.12 | 969,100 | $7.87 | 58,006 |
| 2026-08-20 | $7.80 | $9.91 | 1,224,100 | $7.75 | 67,390 |
| 2026-08-19 | $7.78 | $9.89 | 761,100 | $7.83 | 48,417 |
| 2026-08-18 | $7.70 | $9.79 | 1,344,100 | $7.88 | 83,779 |
| 2026-08-17 | $7.86 | $9.99 | 1,403,000 | $7.87 | 73,815 |
| 2026-08-14 | $7.91 | $10.05 | 1,622,300 | $7.94 | 74,934 |
| 2026-08-13 | $8.14 | $10.35 | 1,975,200 | $8.40 | 99,302 |
| 2026-08-12 | $7.90 | $10.04 | 1,721,500 | $7.92 | 128,016 |
| 2026-08-11 | $7.91 | $10.05 | 675,200 | $8.10 | 40,310 |
| 2026-08-10 | $8.07 | $10.26 | 776,500 | $8.13 | 48,760 |
| 2026-08-07 | $8.24 | $10.47 | 784,600 | $8.35 | 35,209 |
| 2026-08-06 | $8.34 | $10.60 | 521,700 | $8.40 | 25,887 |
| 2026-08-05 | $8.47 | $10.77 | 981,200 | $8.43 | 66,514 |
| 2026-08-04 | $8.34 | $10.60 | 1,576,700 | $8.27 | 95,704 |
| 2026-08-03 | $8.29 | $10.54 | 1,028,300 | $8.27 | 101,575 |
| 2026-07-31 | $8.17 | $10.38 | 1,233,500 | $8.15 | 56,964 |
| 2026-07-30 | $8.19 | $10.41 | 1,309,200 | $8.32 | 107,362 |
| 2026-07-29 | $8.28 | $10.52 | 646,500 | $8.38 | 43,288 |
| 2026-07-28 | $8.42 | $10.70 | 909,500 | $8.38 | 63,378 |
| 2026-07-27 | $8.30 | $10.55 | 660,300 | $8.24 | 47,163 |
| 2026-07-24 | $8.22 | $10.45 | 829,600 | $8.35 | 54,843 |
| 2026-07-23 | $8.28 | $10.52 | 1,025,000 | $8.44 | 53,247 |
| 2026-07-22 | $8.45 | $10.74 | 1,655,300 | $8.32 | 103,948 |
| 2026-07-21 | $8.26 | $10.50 | 809,700 | $8.16 | 60,248 |
| 2026-07-20 | $8.17 | $10.38 | 1,026,400 | $8.19 | 59,922 |
| 2026-07-17 | $8.23 | $10.46 | 1,325,700 | — | — |
| 2026-07-16 | $8.30 | $10.55 | 764,600 | — | — |
| 2026-07-15 | $8.19 | $10.41 | 886,900 | — | — |
| 2026-07-14 | $8.20 | $10.42 | 1,347,800 | — | — |
| 2026-07-13 | $8.29 | $10.54 | 1,109,200 | — | — |
| 2026-07-10 | $8.46 | $10.75 | 1,721,600 | — | — |
| 2026-07-09 | $8.28 | $10.52 | 3,417,600 | — | — |
| 2026-07-08 | $8.18 | $10.40 | 894,800 | — | — |
| 2026-07-07 | $8.24 | $10.47 | 2,308,400 | — | — |
| 2026-07-06 | $8.28 | $10.52 | 3,579,700 | — | — |
| 2026-07-02 | $8.23 | $10.46 | 901,200 | — | — |
| 2026-07-01 | $8.04 | $10.22 | 1,321,900 | — | — |
| 2026-06-30 | $8.06 | $10.24 | 1,264,500 | — | — |
| 2026-06-29 | $8.12 | $10.32 | 1,554,900 | — | — |
| 2026-06-26 | $8.33 | $10.59 | 1,596,500 | — | — |
| 2026-06-25 | $8.13 | $10.33 | 802,300 | — | — |
| 2026-06-24 | $8.19 | $10.41 | 1,173,200 | — | — |
| 2026-06-23 | $8.11 | $10.31 | 633,500 | — | — |
| 2026-06-22 | $8.30 | $10.55 | 1,124,400 | — | — |
| 2026-06-18 | $8.55 | $10.78 | 1,249,000 | — | — |
| 2026-06-17 | $8.56 | $10.79 | 738,600 | — | — |
| 2026-06-16 | $8.69 | $10.95 | 554,100 | — | — |
| 2026-06-15 | $8.78 | $11.07 | 1,224,600 | — | — |
| 2026-06-12 | $8.83 | $11.13 | 1,102,300 | — | — |
| 2026-06-11 | $8.76 | $11.04 | 3,378,700 | — | — |
| 2026-06-10 | $8.38 | $10.56 | 2,344,900 | — | — |
| 2026-06-09 | $8.29 | $10.45 | 1,067,000 | — | — |
| 2026-06-08 | $8.21 | $10.35 | 978,400 | — | — |
| 2026-06-05 | $8.20 | $10.34 | 1,112,800 | — | — |
| 2026-06-04 | $8.26 | $10.41 | 588,900 | — | — |
| 2026-06-03 | $8.33 | $10.50 | 1,210,600 | — | — |
| 2026-06-02 | $8.76 | $11.04 | 906,300 | — | — |
| 2026-06-01 | $8.78 | $11.07 | 1,682,900 | — | — |
| 2026-05-29 | $8.70 | $10.97 | 881,600 | — | — |
| 2026-05-28 | $8.87 | $11.18 | 1,279,700 | — | — |
| 2026-05-27 | $8.90 | $11.22 | 1,786,600 | — | — |
| 2026-05-26 | $8.74 | $11.02 | 1,955,600 | — | — |
| 2026-05-22 | $8.75 | $11.03 | 1,126,500 | — | — |
| 2026-05-21 | $9.15 | $11.53 | 3,503,800 | — | — |
| 2026-05-20 | $9.08 | $11.45 | 3,375,000 | — | — |
| 2026-05-19 | $8.07 | $10.17 | 1,327,800 | — | — |
| 2026-05-18 | $8.30 | $10.46 | 682,300 | — | — |
| 2026-05-15 | $8.13 | $10.25 | 1,147,300 | — | — |
| 2026-05-14 | $8.33 | $10.50 | 694,500 | — | — |
| 2026-05-13 | $8.51 | $10.73 | 602,200 | — | — |
| 2026-05-12 | $8.64 | $10.89 | 1,004,400 | — | — |
| 2026-05-11 | $8.64 | $10.89 | 1,072,900 | — | — |
| 2026-05-08 | $9.02 | $11.37 | 1,247,800 | — | — |
| 2026-05-07 | $8.95 | $11.28 | 1,369,800 | — | — |
| 2026-05-06 | $9.04 | $11.40 | 1,643,800 | — | — |
| 2026-05-05 | $8.80 | $11.09 | 491,500 | — | — |
| 2026-05-04 | $8.65 | $10.90 | 1,302,200 | — | — |
| 2026-05-01 | $8.78 | $11.07 | 1,053,500 | — | — |
| 2026-04-30 | $8.92 | $11.24 | 1,143,900 | — | — |
| 2026-04-29 | $8.66 | $10.92 | 1,088,900 | — | — |
| 2026-04-28 | $9.09 | $11.46 | 897,600 | — | — |
| 2026-04-27 | $8.94 | $11.27 | 1,262,500 | — | — |
| 2026-04-24 | $9.23 | $11.64 | 1,118,500 | — | — |
| 2026-04-23 | $9.29 | $11.71 | 936,000 | — | — |
| 2026-04-22 | $9.46 | $11.93 | 1,261,700 | — | — |
| 2026-04-21 | $9.47 | $11.94 | 1,931,600 | — | — |
| 2026-04-20 | $9.50 | $11.98 | 4,082,700 | — | — |
| 2026-04-17 | $8.96 | $11.30 | 1,010,700 | — | — |
| 2026-04-16 | $8.67 | $10.93 | 992,500 | — | — |
| 2026-04-15 | $8.56 | $10.79 | 658,900 | — | — |
| 2026-04-14 | $8.72 | $10.99 | 580,900 | — | — |
| 2026-04-13 | $8.63 | $10.88 | 802,700 | — | — |
| 2026-04-10 | $8.50 | $10.72 | 870,600 | — | — |
| 2026-04-09 | $8.54 | $10.77 | 643,700 | — | — |
| 2026-04-08 | $8.40 | $10.59 | 676,300 | — | — |
| 2026-04-07 | $8.19 | $10.32 | 673,900 | — | — |
| 2026-04-06 | $8.35 | $10.53 | 548,800 | — | — |
| 2026-04-02 | $8.35 | $10.53 | 381,600 | — | — |
| 2026-04-01 | $8.35 | $10.53 | 783,600 | — | — |
| 2026-03-31 | $8.25 | $10.40 | 969,200 | — | — |
| 2026-03-30 | $7.93 | $10.00 | 983,700 | — | — |
| 2026-03-27 | $8.07 | $10.08 | 1,103,500 | — | — |
| 2026-03-26 | $8.27 | $10.33 | 1,035,500 | — | — |
| 2026-03-25 | $8.37 | $10.46 | 975,500 | — | — |
| 2026-03-24 | $8.09 | $10.11 | 1,401,800 | — | — |
| 2026-03-23 | $8.02 | $10.02 | 1,613,900 | — | — |
| 2026-03-20 | $7.68 | $9.60 | 2,381,800 | — | — |
| 2026-03-19 | $7.67 | $9.59 | 1,189,400 | — | — |
| 2026-03-18 | $7.70 | $9.62 | 667,600 | — | — |
| 2026-03-17 | $7.87 | $9.83 | 764,000 | — | — |
| 2026-03-16 | $7.79 | $9.74 | 758,800 | — | — |
| 2026-03-13 | $7.71 | $9.64 | 955,600 | — | — |
| 2026-03-12 | $7.74 | $9.67 | 791,700 | — | — |
| 2026-03-11 | $8.01 | $10.01 | 556,000 | — | — |
| 2026-03-10 | $8.04 | $10.05 | 1,103,000 | — | — |
| 2026-03-09 | $8.00 | $10.00 | 1,158,100 | — | — |
| 2026-03-06 | $7.94 | $9.92 | 1,291,000 | — | — |
| 2026-03-05 | $8.00 | $10.00 | 1,688,700 | — | — |
| 2026-03-04 | $8.39 | $10.48 | 2,054,500 | — | — |
| 2026-03-03 | $8.52 | $10.65 | 3,573,500 | — | — |
| 2026-03-02 | $8.83 | $11.03 | 1,295,900 | — | — |
| 2026-02-27 | $8.80 | $11.00 | 1,305,400 | — | — |
| 2026-02-26 | $8.89 | $11.11 | 1,356,100 | — | — |
| 2026-02-25 | $8.80 | $11.00 | 1,017,200 | — | — |
| 2026-02-24 | $8.69 | $10.86 | 1,032,300 | — | — |
| 2026-02-23 | $8.73 | $10.91 | 935,300 | — | — |
| 2026-02-20 | $8.94 | $11.17 | 1,231,400 | — | — |
| 2026-02-19 | $8.88 | $11.10 | 2,607,800 | — | — |
| 2026-02-18 | $8.45 | $10.56 | 1,376,600 | — | — |
| 2026-02-17 | $8.36 | $10.45 | 1,125,200 | — | — |
| 2026-02-13 | $8.36 | $10.45 | 1,756,300 | — | — |
| 2026-02-12 | $8.02 | $10.02 | 1,324,100 | — | — |
| 2026-02-11 | $8.41 | $10.51 | 1,728,000 | — | — |
| 2026-02-10 | $8.59 | $10.73 | 1,531,300 | — | — |
| 2026-02-09 | $8.56 | $10.70 | 1,431,400 | — | — |
| 2026-02-06 | $8.55 | $10.68 | 1,507,600 | — | — |
| 2026-02-05 | $8.55 | $10.68 | 1,618,800 | — | — |
| 2026-02-04 | $8.90 | $11.12 | 2,599,400 | — | — |
| 2026-02-03 | $8.41 | $10.51 | 4,343,500 | — | — |
| 2026-02-02 | $8.24 | $10.30 | 2,449,200 | — | — |
| 2026-01-30 | $8.18 | $10.22 | 2,239,600 | — | — |
| 2026-01-29 | $8.14 | $10.17 | 2,546,300 | — | — |
| 2026-01-28 | $7.80 | $9.75 | 1,583,100 | — | — |
| 2026-01-27 | $7.77 | $9.71 | 1,775,400 | — | — |
| 2026-01-26 | $7.78 | $9.72 | 832,200 | — | — |
| 2026-01-23 | $7.78 | $9.72 | 971,000 | — | — |
| 2026-01-22 | $7.88 | $9.85 | 1,502,700 | — | — |
| 2026-01-21 | $7.62 | $9.52 | 2,460,800 | — | — |
| 2026-01-20 | $7.41 | $9.26 | 1,289,500 | — | — |
| 2026-01-16 | $7.53 | $9.41 | 488,600 | — | — |
| 2026-01-15 | $7.59 | $9.49 | 1,193,600 | — | — |
| 2026-01-14 | $7.64 | $9.55 | 710,100 | — | — |
| 2026-01-13 | $7.80 | $9.75 | 651,900 | — | — |
| 2026-01-12 | $7.88 | $9.85 | 1,332,600 | — | — |
| 2026-01-09 | $7.88 | $9.85 | 591,500 | — | — |
| 2026-01-08 | $7.91 | $9.88 | 1,115,400 | — | — |
| 2026-01-07 | $7.72 | $9.65 | 1,159,600 | — | — |
| 2026-01-06 | $7.75 | $9.69 | 1,187,000 | — | — |
| 2026-01-05 | $7.72 | $9.65 | 2,417,900 | — | — |
| 2026-01-02 | $7.29 | $9.11 | 532,600 | — | — |