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
- 2005-11-21 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 | — | — | — | $7.50 | 113,591 |
| 2026-09-03 | — | — | — | $7.77 | 131,158 |
| 2026-09-02 | — | — | — | $7.20 | 181,509 |
| 2026-09-01 | — | — | — | $6.97 | 139,068 |
| 2026-08-31 | — | — | — | $7.40 | 84,024 |
| 2026-08-28 | — | — | — | $7.83 | 226,605 |
| 2026-08-27 | $7.73 | $7.73 | 3,890,500 | $7.57 | 95,023 |
| 2026-08-26 | $7.59 | $7.59 | 3,592,100 | $7.33 | 167,916 |
| 2026-08-25 | $7.49 | $7.49 | 2,313,400 | $7.20 | 109,846 |
| 2026-08-24 | $7.36 | $7.36 | 2,901,800 | $7.57 | 123,597 |
| 2026-08-21 | $7.40 | $7.40 | 5,462,700 | $7.85 | 176,622 |
| 2026-08-20 | $7.60 | $7.60 | 6,622,400 | $7.53 | 257,679 |
| 2026-08-19 | $7.57 | $7.57 | 4,910,300 | $7.17 | 189,014 |
| 2026-08-18 | $6.83 | $6.83 | 4,679,200 | $7.08 | 312,388 |
| 2026-08-17 | $7.20 | $7.20 | 3,960,100 | $7.11 | 108,909 |
| 2026-08-14 | $7.02 | $7.02 | 3,999,900 | $7.06 | 210,567 |
| 2026-08-13 | $6.91 | $6.91 | 4,894,200 | $6.99 | 127,906 |
| 2026-08-12 | $7.14 | $7.14 | 8,338,800 | $7.43 | 262,210 |
| 2026-08-11 | $7.38 | $7.38 | 3,834,300 | $7.32 | 232,648 |
| 2026-08-10 | $7.31 | $7.31 | 5,683,000 | $6.93 | 256,063 |
| 2026-08-07 | $6.88 | $6.88 | 5,576,400 | $6.78 | 214,686 |
| 2026-08-06 | $6.38 | $6.38 | 2,996,300 | $6.34 | 97,000 |
| 2026-08-05 | $6.48 | $6.48 | 5,850,700 | $6.29 | 152,329 |
| 2026-08-04 | $5.91 | $5.91 | 3,601,300 | $5.74 | 124,118 |
| 2026-08-03 | $5.53 | $5.53 | 2,259,800 | $5.29 | 67,732 |
| 2026-07-31 | $5.33 | $5.33 | 2,739,800 | $5.40 | 99,902 |
| 2026-07-30 | $5.53 | $5.53 | 2,889,700 | $5.42 | 111,167 |
| 2026-07-29 | $5.27 | $5.27 | 3,941,600 | $5.38 | 103,459 |
| 2026-07-28 | $5.50 | $5.50 | 2,327,000 | $5.53 | 62,908 |
| 2026-07-27 | $5.69 | $5.69 | 2,412,000 | $5.73 | 109,765 |
| 2026-07-24 | $5.63 | $5.63 | 2,063,200 | $5.70 | 88,375 |
| 2026-07-23 | $5.69 | $5.69 | 3,959,600 | $5.96 | 171,653 |
| 2026-07-22 | $6.26 | $6.26 | 5,887,300 | $6.16 | 223,383 |
| 2026-07-21 | $6.05 | $6.05 | 4,228,400 | $5.72 | 149,692 |
| 2026-07-20 | $5.57 | $5.57 | 2,473,400 | $5.53 | 99,454 |
| 2026-07-17 | $5.50 | $5.50 | 3,123,900 | — | — |
| 2026-07-16 | $5.51 | $5.51 | 3,290,600 | — | — |
| 2026-07-15 | $5.93 | $5.93 | 2,090,700 | — | — |
| 2026-07-14 | $5.98 | $5.98 | 2,158,000 | — | — |
| 2026-07-13 | $5.74 | $5.74 | 3,158,500 | — | — |
| 2026-07-10 | $6.05 | $6.05 | 1,688,300 | — | — |
| 2026-07-09 | $6.15 | $6.15 | 2,619,200 | — | — |
| 2026-07-08 | $5.73 | $5.73 | 3,684,000 | — | — |
| 2026-07-07 | $6.07 | $6.07 | 3,001,100 | — | — |
| 2026-07-06 | $6.58 | $6.58 | 2,621,200 | — | — |
| 2026-07-02 | $6.57 | $6.57 | 3,625,400 | — | — |
| 2026-07-01 | $6.36 | $6.36 | 2,429,000 | — | — |
| 2026-06-30 | $6.34 | $6.34 | 2,838,800 | — | — |
| 2026-06-29 | $6.27 | $6.27 | 3,575,100 | — | — |
| 2026-06-26 | $6.15 | $6.15 | 3,796,400 | — | — |
| 2026-06-25 | $5.86 | $5.86 | 4,650,200 | — | — |
| 2026-06-24 | $5.64 | $5.64 | 3,987,300 | — | — |
| 2026-06-23 | $5.88 | $5.88 | 4,277,200 | — | — |
| 2026-06-22 | $6.42 | $6.42 | 2,914,600 | — | — |
| 2026-06-18 | $6.54 | $6.54 | 3,729,400 | — | — |
| 2026-06-17 | $6.83 | $6.83 | 7,314,100 | — | — |
| 2026-06-16 | $6.95 | $6.95 | 4,771,000 | — | — |
| 2026-06-15 | $6.83 | $6.83 | 5,220,700 | — | — |
| 2026-06-12 | $6.39 | $6.39 | 6,684,900 | — | — |
| 2026-06-11 | $5.98 | $5.98 | 5,700,300 | — | — |
| 2026-06-10 | $5.48 | $5.48 | 4,122,300 | — | — |
| 2026-06-09 | $5.77 | $5.77 | 5,671,000 | — | — |
| 2026-06-08 | $5.98 | $5.98 | 2,726,200 | — | — |
| 2026-06-05 | $5.84 | $5.84 | 6,142,000 | — | — |
| 2026-06-04 | $6.80 | $6.80 | 3,532,400 | — | — |
| 2026-06-03 | $6.82 | $6.82 | 2,842,500 | — | — |
| 2026-06-02 | $7.42 | $7.42 | 3,353,500 | — | — |
| 2026-06-01 | $7.29 | $7.29 | 3,100,300 | — | — |
| 2026-05-29 | $7.32 | $7.32 | 2,801,100 | — | — |
| 2026-05-28 | $7.16 | $7.16 | 4,191,800 | — | — |
| 2026-05-27 | $6.68 | $6.68 | 2,316,700 | — | — |
| 2026-05-26 | $6.90 | $6.90 | 3,130,900 | — | — |
| 2026-05-22 | $6.53 | $6.53 | 3,020,900 | — | — |
| 2026-05-21 | $6.65 | $6.65 | 2,828,200 | — | — |
| 2026-05-20 | $6.78 | $6.78 | 4,304,600 | — | — |
| 2026-05-19 | $6.48 | $6.48 | 4,760,000 | — | — |
| 2026-05-18 | $6.94 | $6.94 | 3,994,700 | — | — |
| 2026-05-15 | $7.14 | $7.14 | 7,790,100 | — | — |
| 2026-05-14 | $7.66 | $7.66 | 7,765,900 | — | — |
| 2026-05-13 | $7.83 | $7.83 | 7,181,400 | — | — |
| 2026-05-12 | $7.97 | $7.97 | 8,231,700 | — | — |
| 2026-05-11 | $7.52 | $7.52 | 6,714,500 | — | — |
| 2026-05-08 | $6.90 | $6.90 | 4,201,700 | — | — |
| 2026-05-07 | $6.86 | $6.86 | 5,943,000 | — | — |
| 2026-05-06 | $6.81 | $6.81 | 3,264,100 | — | — |
| 2026-05-05 | $6.22 | $6.22 | 2,114,400 | — | — |
| 2026-05-04 | $6.34 | $6.34 | 2,940,100 | — | — |
| 2026-05-01 | $6.58 | $6.58 | 2,815,900 | — | — |
| 2026-04-30 | $6.44 | $6.44 | 3,012,600 | — | — |
| 2026-04-29 | $6.23 | $6.23 | 4,453,700 | — | — |
| 2026-04-28 | $6.42 | $6.42 | 4,081,100 | — | — |
| 2026-04-27 | $6.78 | $6.78 | 4,275,800 | — | — |
| 2026-04-24 | $6.91 | $6.91 | 4,704,900 | — | — |
| 2026-04-23 | $6.99 | $6.99 | 4,792,900 | — | — |
| 2026-04-22 | $7.31 | $7.31 | 3,082,700 | — | — |
| 2026-04-21 | $6.99 | $6.99 | 8,028,900 | — | — |
| 2026-04-20 | $7.60 | $7.60 | 6,931,600 | — | — |
| 2026-04-17 | $7.75 | $7.75 | 6,429,100 | — | — |
| 2026-04-16 | $7.20 | $7.20 | 3,513,300 | — | — |
| 2026-04-15 | $7.16 | $7.16 | 3,241,300 | — | — |
| 2026-04-14 | $7.23 | $7.23 | 4,304,300 | — | — |
| 2026-04-13 | $6.91 | $6.91 | 4,302,100 | — | — |
| 2026-04-10 | $7.04 | $7.04 | 3,508,100 | — | — |
| 2026-04-09 | $7.01 | $7.01 | 3,983,200 | — | — |
| 2026-04-08 | $7.00 | $7.00 | 5,031,500 | — | — |
| 2026-04-07 | $6.73 | $6.73 | 3,725,700 | — | — |
| 2026-04-06 | $6.77 | $6.77 | 4,184,500 | — | — |
| 2026-04-02 | $6.53 | $6.53 | 4,259,500 | — | — |
| 2026-04-01 | $6.59 | $6.59 | 4,229,800 | — | — |
| 2026-03-31 | $6.32 | $6.32 | 4,146,400 | — | — |
| 2026-03-30 | $5.81 | $5.81 | 4,401,900 | — | — |
| 2026-03-27 | $5.94 | $5.94 | 4,533,400 | — | — |
| 2026-03-26 | $5.69 | $5.69 | 5,511,000 | — | — |
| 2026-03-25 | $6.07 | $6.07 | 5,765,700 | — | — |
| 2026-03-24 | $5.97 | $5.97 | 5,516,900 | — | — |
| 2026-03-23 | $5.76 | $5.76 | 7,772,800 | — | — |
| 2026-03-20 | $5.35 | $5.35 | 7,407,100 | — | — |
| 2026-03-19 | $5.66 | $5.66 | 20,005,400 | — | — |
| 2026-03-18 | $6.29 | $6.29 | 5,800,600 | — | — |
| 2026-03-17 | $6.93 | $6.93 | 3,020,000 | — | — |
| 2026-03-16 | $7.04 | $7.04 | 4,631,100 | — | — |
| 2026-03-13 | $6.84 | $6.84 | 6,485,300 | — | — |
| 2026-03-12 | $7.48 | $7.48 | 3,532,100 | — | — |
| 2026-03-11 | $7.68 | $7.68 | 6,024,300 | — | — |
| 2026-03-10 | $8.21 | $8.21 | 7,307,500 | — | — |
| 2026-03-09 | $7.78 | $7.78 | 4,396,100 | — | — |
| 2026-03-06 | $7.83 | $7.83 | 3,267,400 | — | — |
| 2026-03-05 | $7.99 | $7.99 | 3,852,600 | — | — |
| 2026-03-04 | $8.68 | $8.68 | 2,856,400 | — | — |
| 2026-03-03 | $8.39 | $8.39 | 5,251,700 | — | — |
| 2026-03-02 | $9.41 | $9.41 | 5,188,300 | — | — |
| 2026-02-27 | $9.62 | $9.62 | 4,271,700 | — | — |
| 2026-02-26 | $9.24 | $9.24 | 5,392,600 | — | — |
| 2026-02-25 | $8.89 | $8.89 | 5,745,000 | — | — |
| 2026-02-24 | $8.96 | $8.96 | 3,781,500 | — | — |
| 2026-02-23 | $8.81 | $8.81 | 7,224,500 | — | — |
| 2026-02-20 | $9.12 | $9.12 | 6,914,700 | — | — |
| 2026-02-19 | $8.99 | $8.99 | 5,723,700 | — | — |
| 2026-02-18 | $9.22 | $9.22 | 2,933,500 | — | — |
| 2026-02-17 | $8.99 | $8.99 | 4,685,000 | — | — |
| 2026-02-13 | $9.79 | $9.79 | 3,571,800 | — | — |
| 2026-02-12 | $9.28 | $9.28 | 6,513,000 | — | — |
| 2026-02-11 | $10.29 | $10.29 | 5,087,800 | — | — |
| 2026-02-10 | $10.36 | $10.36 | 4,326,900 | — | — |
| 2026-02-09 | $10.76 | $10.76 | 4,512,900 | — | — |
| 2026-02-06 | $10.15 | $10.15 | 4,722,800 | — | — |
| 2026-02-05 | $8.96 | $8.96 | 7,671,900 | — | — |
| 2026-02-04 | $10.38 | $10.38 | 9,030,600 | — | — |
| 2026-02-03 | $10.65 | $10.65 | 9,816,500 | — | — |
| 2026-02-02 | $9.47 | $9.47 | 9,633,200 | — | — |
| 2026-01-30 | $8.99 | $8.99 | 14,697,500 | — | — |
| 2026-01-29 | $11.02 | $11.02 | 15,385,400 | — | — |
| 2026-01-28 | $11.24 | $11.24 | 11,725,200 | — | — |
| 2026-01-27 | $10.36 | $10.36 | 10,966,100 | — | — |
| 2026-01-26 | $9.34 | $9.34 | 18,545,000 | — | — |
| 2026-01-23 | $9.35 | $9.35 | 13,537,000 | — | — |
| 2026-01-22 | $7.83 | $7.83 | 9,408,600 | — | — |
| 2026-01-21 | $6.90 | $6.90 | 10,845,600 | — | — |
| 2026-01-20 | $7.00 | $7.00 | 10,080,700 | — | — |
| 2026-01-16 | $7.04 | $7.04 | 8,856,800 | — | — |
| 2026-01-15 | $6.86 | $6.86 | 5,357,600 | — | — |
| 2026-01-14 | $6.68 | $6.68 | 5,903,200 | — | — |
| 2026-01-13 | $6.51 | $6.51 | 5,185,700 | — | — |
| 2026-01-12 | $6.55 | $6.55 | 6,307,700 | — | — |
| 2026-01-09 | $6.25 | $6.25 | 3,786,800 | — | — |
| 2026-01-08 | $6.13 | $6.13 | 3,613,000 | — | — |
| 2026-01-07 | $6.24 | $6.24 | 4,378,900 | — | — |
| 2026-01-06 | $6.42 | $6.42 | 4,476,900 | — | — |
| 2026-01-05 | $6.06 | $6.06 | 5,723,700 | — | — |
| 2026-01-02 | $5.92 | $5.92 | 5,912,100 | — | — |