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
- 2009-09-24 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 | — | — | — | $6.85 | 60,841 |
| 2026-09-03 | — | — | — | $6.89 | 94,101 |
| 2026-09-02 | — | — | — | $6.83 | 100,723 |
| 2026-09-01 | — | — | — | $6.88 | 189,949 |
| 2026-08-31 | — | — | — | $6.84 | 210,415 |
| 2026-08-28 | — | — | — | $6.88 | 148,876 |
| 2026-08-27 | $6.90 | $62.10 | 3,048,700 | $6.83 | 265,664 |
| 2026-08-26 | $6.81 | $61.29 | 1,972,700 | $6.86 | 124,849 |
| 2026-08-25 | $6.86 | $61.74 | 2,529,600 | $6.90 | 212,166 |
| 2026-08-24 | $6.89 | $62.01 | 2,625,400 | $6.92 | 222,012 |
| 2026-08-21 | $6.93 | $62.37 | 1,470,900 | $6.94 | 78,165 |
| 2026-08-20 | $6.94 | $62.46 | 3,560,300 | $6.90 | 102,328 |
| 2026-08-19 | $6.90 | $62.10 | 3,107,200 | $6.87 | 116,765 |
| 2026-08-18 | $6.82 | $61.38 | 4,502,500 | $6.86 | 188,383 |
| 2026-08-17 | $6.83 | $61.47 | 3,567,000 | $6.83 | 178,177 |
| 2026-08-14 | $6.83 | $61.47 | 3,285,200 | $6.93 | 143,084 |
| 2026-08-13 | $6.91 | $62.19 | 3,420,600 | $6.90 | 116,663 |
| 2026-08-12 | $6.90 | $62.10 | 9,359,000 | $6.82 | 183,201 |
| 2026-08-11 | $6.72 | $60.48 | 2,838,600 | $6.74 | 128,385 |
| 2026-08-10 | $6.65 | $59.85 | 2,284,800 | $6.75 | 140,730 |
| 2026-08-07 | $6.76 | $60.84 | 1,868,900 | $6.74 | 140,798 |
| 2026-08-06 | $6.69 | $60.21 | 2,774,300 | $6.67 | 168,315 |
| 2026-08-05 | $6.66 | $59.94 | 1,930,200 | $6.76 | 91,071 |
| 2026-08-04 | $6.79 | $61.11 | 2,482,700 | $6.79 | 133,676 |
| 2026-08-03 | $6.81 | $61.29 | 4,460,400 | $6.68 | 312,640 |
| 2026-07-31 | $6.62 | $59.58 | 3,187,600 | $6.57 | 213,838 |
| 2026-07-30 | $6.50 | $58.50 | 3,643,800 | $6.62 | 280,705 |
| 2026-07-29 | $6.60 | $59.40 | 4,965,300 | $6.77 | 419,769 |
| 2026-07-28 | $6.73 | $60.57 | 2,532,000 | $6.72 | 186,749 |
| 2026-07-27 | $6.69 | $60.21 | 4,003,800 | $6.78 | 326,044 |
| 2026-07-24 | $6.77 | $60.93 | 3,019,800 | $6.79 | 209,067 |
| 2026-07-23 | $6.76 | $60.84 | 4,550,400 | $6.78 | 350,988 |
| 2026-07-22 | $6.78 | $61.02 | 3,602,600 | $6.89 | 202,059 |
| 2026-07-21 | $6.88 | $61.92 | 3,398,700 | $6.92 | 269,595 |
| 2026-07-20 | $6.83 | $61.47 | 10,099,900 | $6.98 | 742,218 |
| 2026-07-17 | $6.98 | $62.82 | 26,667,700 | — | — |
| 2026-07-16 | $7.02 | $63.18 | 13,006,300 | — | — |
| 2026-07-15 | $10.54 | $61.11 | 14,166,000 | — | — |
| 2026-07-14 | $10.61 | $61.52 | 4,355,800 | — | — |
| 2026-07-13 | $10.31 | $59.78 | 2,207,100 | — | — |
| 2026-07-10 | $10.43 | $60.47 | 2,945,500 | — | — |
| 2026-07-09 | $10.22 | $59.25 | 4,029,100 | — | — |
| 2026-07-08 | $10.14 | $58.79 | 3,548,700 | — | — |
| 2026-07-07 | $10.23 | $59.31 | 4,761,900 | — | — |
| 2026-07-06 | $10.29 | $59.66 | 3,664,300 | — | — |
| 2026-07-02 | $10.39 | $60.24 | 5,270,300 | — | — |
| 2026-07-01 | $10.54 | $61.11 | 3,375,000 | — | — |
| 2026-06-30 | $10.68 | $61.92 | 3,711,400 | — | — |
| 2026-06-29 | $10.52 | $60.99 | 27,782,800 | — | — |
| 2026-06-26 | $10.78 | $62.50 | 6,640,300 | — | — |
| 2026-06-25 | $10.77 | $62.44 | 4,223,500 | — | — |
| 2026-06-24 | $10.75 | $62.33 | 3,754,700 | — | — |
| 2026-06-23 | $10.91 | $63.26 | 2,648,400 | — | — |
| 2026-06-22 | $10.75 | $62.33 | 2,786,500 | — | — |
| 2026-06-18 | $10.83 | $62.79 | 5,047,000 | — | — |
| 2026-06-17 | $10.72 | $62.15 | 3,531,900 | — | — |
| 2026-06-16 | $10.83 | $62.79 | 3,622,200 | — | — |
| 2026-06-15 | $10.66 | $61.81 | 1,112,400 | — | — |
| 2026-06-12 | $10.74 | $62.27 | 1,039,800 | — | — |
| 2026-06-11 | $10.78 | $62.50 | 779,600 | — | — |
| 2026-06-10 | $10.89 | $63.14 | 649,200 | — | — |
| 2026-06-09 | $11.00 | $63.78 | 993,400 | — | — |
| 2026-06-08 | $10.83 | $62.79 | 656,100 | — | — |
| 2026-06-05 | $10.98 | $63.66 | 758,400 | — | — |
| 2026-06-04 | $10.92 | $63.31 | 738,900 | — | — |
| 2026-06-03 | $10.89 | $63.14 | 903,900 | — | — |
| 2026-06-02 | $11.00 | $63.78 | 1,801,700 | — | — |
| 2026-06-01 | $10.92 | $63.31 | 1,374,300 | — | — |
| 2026-05-29 | $10.96 | $63.54 | 1,114,100 | — | — |
| 2026-05-28 | $10.99 | $63.72 | 1,060,800 | — | — |
| 2026-05-27 | $10.93 | $63.37 | 1,615,400 | — | — |
| 2026-05-26 | $11.04 | $64.01 | 1,486,600 | — | — |
| 2026-05-22 | $10.94 | $63.43 | 1,396,600 | — | — |
| 2026-05-21 | $10.95 | $63.49 | 1,365,200 | — | — |
| 2026-05-20 | $10.98 | $63.66 | 1,500,800 | — | — |
| 2026-05-19 | $10.82 | $62.73 | 1,358,500 | — | — |
| 2026-05-18 | $10.90 | $63.20 | 1,600,500 | — | — |
| 2026-05-15 | $10.84 | $62.85 | 1,589,700 | — | — |
| 2026-05-14 | $10.97 | $63.60 | 972,400 | — | — |
| 2026-05-13 | $10.95 | $63.49 | 1,207,000 | — | — |
| 2026-05-12 | $10.79 | $62.56 | 1,009,300 | — | — |
| 2026-05-11 | $10.96 | $63.54 | 1,351,200 | — | — |
| 2026-05-08 | $11.00 | $63.78 | 760,100 | — | — |
| 2026-05-07 | $10.91 | $63.26 | 1,030,900 | — | — |
| 2026-05-06 | $10.95 | $63.49 | 905,800 | — | — |
| 2026-05-05 | $11.02 | $63.89 | 930,000 | — | — |
| 2026-05-04 | $10.99 | $63.72 | 1,374,900 | — | — |
| 2026-05-01 | $11.04 | $64.01 | 1,862,200 | — | — |
| 2026-04-30 | $10.94 | $63.43 | 1,975,000 | — | — |
| 2026-04-29 | $10.74 | $62.27 | 2,784,900 | — | — |
| 2026-04-28 | $11.06 | $64.12 | 1,233,600 | — | — |
| 2026-04-27 | $11.09 | $64.30 | 829,400 | — | — |
| 2026-04-24 | $11.12 | $64.47 | 1,069,300 | — | — |
| 2026-04-23 | $11.04 | $64.01 | 732,600 | — | — |
| 2026-04-22 | $11.04 | $64.01 | 847,400 | — | — |
| 2026-04-21 | $11.00 | $63.78 | 1,446,600 | — | — |
| 2026-04-20 | $11.02 | $63.89 | 1,609,300 | — | — |
| 2026-04-17 | $11.16 | $64.70 | 1,583,100 | — | — |
| 2026-04-16 | $11.07 | $64.18 | 1,324,000 | — | — |
| 2026-04-15 | $11.22 | $65.05 | 1,275,200 | — | — |
| 2026-04-14 | $11.07 | $64.18 | 1,539,700 | — | — |
| 2026-04-13 | $11.08 | $64.24 | 1,802,900 | — | — |
| 2026-04-10 | $10.86 | $62.97 | 1,279,300 | — | — |
| 2026-04-09 | $10.83 | $62.79 | 1,774,700 | — | — |
| 2026-04-08 | $10.76 | $62.39 | 2,219,300 | — | — |
| 2026-04-07 | $10.48 | $60.76 | 1,953,900 | — | — |
| 2026-04-06 | $10.55 | $61.17 | 1,538,100 | — | — |
| 2026-04-02 | $10.63 | $61.63 | 1,328,300 | — | — |
| 2026-04-01 | $10.53 | $61.05 | 1,470,600 | — | — |
| 2026-03-31 | $10.56 | $61.23 | 1,662,400 | — | — |
| 2026-03-30 | $10.54 | $59.66 | 1,895,100 | — | — |
| 2026-03-27 | $10.43 | $59.04 | 1,503,700 | — | — |
| 2026-03-26 | $10.64 | $60.23 | 1,431,400 | — | — |
| 2026-03-25 | $10.63 | $60.17 | 1,559,900 | — | — |
| 2026-03-24 | $10.47 | $59.26 | 1,597,100 | — | — |
| 2026-03-23 | $10.39 | $58.81 | 1,780,000 | — | — |
| 2026-03-20 | $10.06 | $56.94 | 3,919,100 | — | — |
| 2026-03-19 | $10.40 | $58.87 | 1,063,400 | — | — |
| 2026-03-18 | $10.40 | $58.87 | 1,128,000 | — | — |
| 2026-03-17 | $10.43 | $59.04 | 1,296,700 | — | — |
| 2026-03-16 | $10.33 | $58.47 | 1,027,500 | — | — |
| 2026-03-13 | $10.27 | $58.13 | 1,923,900 | — | — |
| 2026-03-12 | $10.34 | $58.53 | 1,938,200 | — | — |
| 2026-03-11 | $10.53 | $59.60 | 1,661,500 | — | — |
| 2026-03-10 | $10.55 | $59.72 | 1,099,600 | — | — |
| 2026-03-09 | $10.47 | $59.26 | 1,795,100 | — | — |
| 2026-03-06 | $10.49 | $59.38 | 1,124,900 | — | — |
| 2026-03-05 | $10.57 | $59.83 | 650,600 | — | — |
| 2026-03-04 | $10.68 | $60.45 | 1,259,100 | — | — |
| 2026-03-03 | $10.55 | $59.72 | 986,000 | — | — |
| 2026-03-02 | $10.67 | $60.40 | 1,570,500 | — | — |
| 2026-02-27 | $10.60 | $60.00 | 951,000 | — | — |
| 2026-02-26 | $10.72 | $60.68 | 1,129,800 | — | — |
| 2026-02-25 | $10.65 | $60.28 | 612,900 | — | — |
| 2026-02-24 | $10.64 | $60.23 | 1,026,800 | — | — |
| 2026-02-23 | $10.45 | $59.15 | 1,135,800 | — | — |
| 2026-02-20 | $10.63 | $60.17 | 840,200 | — | — |
| 2026-02-19 | $10.54 | $59.66 | 1,209,800 | — | — |
| 2026-02-18 | $10.55 | $59.72 | 1,158,600 | — | — |
| 2026-02-17 | $10.68 | $60.45 | 1,067,000 | — | — |
| 2026-02-13 | $10.62 | $60.11 | 1,089,700 | — | — |
| 2026-02-12 | $10.56 | $59.77 | 1,862,500 | — | — |
| 2026-02-11 | $10.68 | $60.45 | 1,286,200 | — | — |
| 2026-02-10 | $10.71 | $60.62 | 1,267,800 | — | — |
| 2026-02-09 | $10.69 | $60.51 | 973,500 | — | — |
| 2026-02-06 | $10.80 | $61.13 | 1,027,100 | — | — |
| 2026-02-05 | $10.72 | $60.68 | 1,208,100 | — | — |
| 2026-02-04 | $10.87 | $61.53 | 1,003,900 | — | — |
| 2026-02-03 | $10.87 | $61.53 | 1,376,600 | — | — |
| 2026-02-02 | $10.78 | $61.02 | 1,761,300 | — | — |
| 2026-01-30 | $10.81 | $61.19 | 3,272,800 | — | — |
| 2026-01-29 | $10.95 | $61.98 | 4,524,100 | — | — |
| 2026-01-28 | $10.68 | $60.45 | 5,338,700 | — | — |
| 2026-01-27 | $10.12 | $57.28 | 637,500 | — | — |
| 2026-01-26 | $10.02 | $56.72 | 898,900 | — | — |
| 2026-01-23 | $9.92 | $56.15 | 687,100 | — | — |
| 2026-01-22 | $9.99 | $56.55 | 721,300 | — | — |
| 2026-01-21 | $10.12 | $57.28 | 1,048,000 | — | — |
| 2026-01-20 | $10.02 | $56.72 | 744,100 | — | — |
| 2026-01-16 | $10.15 | $57.45 | 833,200 | — | — |
| 2026-01-15 | $10.09 | $57.11 | 1,200,900 | — | — |
| 2026-01-14 | $10.00 | $56.60 | 741,000 | — | — |
| 2026-01-13 | $9.86 | $55.81 | 697,700 | — | — |
| 2026-01-12 | $9.98 | $56.49 | 654,800 | — | — |
| 2026-01-09 | $9.97 | $56.43 | 1,143,500 | — | — |
| 2026-01-08 | $9.95 | $56.32 | 1,205,400 | — | — |
| 2026-01-07 | $9.76 | $55.25 | 1,401,200 | — | — |
| 2026-01-06 | $9.81 | $55.53 | 1,467,600 | — | — |
| 2026-01-05 | $9.85 | $55.75 | 1,421,500 | — | — |
| 2026-01-02 | $9.86 | $55.81 | 867,600 | — | — |