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
- 2014-10-16 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 | — | — | — | $9.56 | 132 |
| 2026-09-03 | — | — | — | $9.08 | 605 |
| 2026-09-02 | — | — | — | $9.51 | 457 |
| 2026-09-01 | — | — | — | $8.80 | 454 |
| 2026-08-31 | — | — | — | $8.97 | 567 |
| 2026-08-28 | — | — | — | $9.13 | 502 |
| 2026-08-27 | $9.25 | $9.25 | 26,900 | $9.60 | 603 |
| 2026-08-26 | $9.38 | $9.38 | 63,700 | $9.64 | 580 |
| 2026-08-25 | $9.84 | $9.84 | 48,500 | $9.76 | 457 |
| 2026-08-24 | $9.46 | $9.46 | 24,000 | $9.48 | 498 |
| 2026-08-21 | $9.70 | $9.70 | 27,100 | $9.57 | 744 |
| 2026-08-20 | $9.38 | $9.38 | 28,000 | $9.34 | 333 |
| 2026-08-19 | $9.60 | $9.60 | 79,100 | $8.91 | 1,200 |
| 2026-08-18 | $8.72 | $8.72 | 29,500 | $8.47 | 337 |
| 2026-08-17 | $8.36 | $8.36 | 66,000 | $7.96 | 1,973 |
| 2026-08-14 | $8.09 | $8.09 | 66,200 | $8.23 | 625 |
| 2026-08-13 | $8.51 | $8.51 | 126,500 | $8.72 | 3,262 |
| 2026-08-12 | $9.23 | $9.23 | 90,000 | $8.90 | 1,104 |
| 2026-08-11 | $8.94 | $8.94 | 29,200 | $8.52 | 557 |
| 2026-08-10 | $8.61 | $8.61 | 45,300 | $8.49 | 1,107 |
| 2026-08-07 | $8.45 | $8.45 | 23,200 | $8.29 | 933 |
| 2026-08-06 | $8.25 | $8.25 | 22,900 | $8.57 | 525 |
| 2026-08-05 | $8.54 | $8.54 | 32,500 | $8.60 | 2,304 |
| 2026-08-04 | $8.77 | $8.77 | 42,300 | $8.76 | 619 |
| 2026-08-03 | $8.55 | $8.55 | 53,200 | $8.42 | 441 |
| 2026-07-31 | $8.38 | $8.38 | 34,500 | $8.23 | 767 |
| 2026-07-30 | $8.17 | $8.17 | 96,000 | $8.10 | 962 |
| 2026-07-29 | $8.06 | $8.06 | 39,800 | $7.69 | 374 |
| 2026-07-28 | $7.81 | $7.81 | 85,400 | $7.39 | 1,520 |
| 2026-07-27 | $7.71 | $7.71 | 62,700 | $8.20 | 400 |
| 2026-07-24 | $7.90 | $7.90 | 75,200 | $8.38 | 2,128 |
| 2026-07-23 | $8.17 | $8.17 | 46,500 | $8.04 | 536 |
| 2026-07-22 | $8.13 | $8.13 | 28,900 | $8.37 | 309 |
| 2026-07-21 | $8.63 | $8.63 | 48,400 | $8.37 | 885 |
| 2026-07-20 | $8.29 | $8.29 | 59,200 | $8.57 | 1,340 |
| 2026-07-17 | $8.39 | $8.39 | 81,300 | — | — |
| 2026-07-16 | $8.72 | $8.72 | 40,100 | — | — |
| 2026-07-15 | $8.55 | $8.55 | 73,400 | — | — |
| 2026-07-14 | $8.04 | $8.04 | 202,800 | — | — |
| 2026-07-13 | $8.67 | $8.67 | 136,300 | — | — |
| 2026-07-10 | $9.76 | $9.76 | 66,900 | — | — |
| 2026-07-09 | $9.95 | $9.95 | 49,400 | — | — |
| 2026-07-08 | $9.65 | $9.65 | 206,800 | — | — |
| 2026-07-07 | $10.26 | $10.26 | 49,300 | — | — |
| 2026-07-06 | $10.88 | $10.88 | 80,400 | — | — |
| 2026-07-02 | $11.65 | $11.65 | 31,700 | — | — |
| 2026-07-01 | $11.37 | $11.37 | 35,500 | — | — |
| 2026-06-30 | $11.48 | $11.48 | 106,700 | — | — |
| 2026-06-29 | $11.17 | $11.17 | 59,800 | — | — |
| 2026-06-26 | $10.51 | $10.51 | 45,300 | — | — |
| 2026-06-25 | $10.22 | $10.22 | 67,600 | — | — |
| 2026-06-24 | $10.55 | $10.55 | 49,600 | — | — |
| 2026-06-23 | $11.16 | $11.16 | 105,100 | — | — |
| 2026-06-22 | $10.61 | $10.61 | 95,200 | — | — |
| 2026-06-18 | $10.07 | $10.07 | 144,900 | — | — |
| 2026-06-17 | $9.67 | $9.67 | 122,200 | — | — |
| 2026-06-16 | $9.62 | $9.62 | 126,100 | — | — |
| 2026-06-15 | $9.96 | $9.96 | 80,700 | — | — |
| 2026-06-12 | $10.41 | $10.41 | 95,600 | — | — |
| 2026-06-11 | $10.46 | $10.46 | 42,800 | — | — |
| 2026-06-10 | $9.86 | $9.86 | 56,400 | — | — |
| 2026-06-09 | $9.77 | $9.77 | 65,900 | — | — |
| 2026-06-08 | $9.58 | $9.58 | 113,200 | — | — |
| 2026-06-05 | $9.92 | $9.92 | 69,000 | — | — |
| 2026-06-04 | $10.27 | $10.27 | 94,400 | — | — |
| 2026-06-03 | $9.63 | $9.63 | 104,200 | — | — |
| 2026-06-02 | $9.90 | $9.90 | 62,700 | — | — |
| 2026-06-01 | $10.28 | $10.28 | 90,100 | — | — |
| 2026-05-29 | $10.51 | $10.51 | 96,400 | — | — |
| 2026-05-28 | $11.26 | $11.26 | 146,700 | — | — |
| 2026-05-27 | $10.54 | $10.54 | 168,900 | — | — |
| 2026-05-26 | $9.61 | $9.61 | 182,300 | — | — |
| 2026-05-22 | $9.80 | $9.80 | 122,600 | — | — |
| 2026-05-21 | $9.34 | $9.34 | 52,600 | — | — |
| 2026-05-20 | $9.45 | $9.45 | 80,400 | — | — |
| 2026-05-19 | $9.41 | $9.41 | 286,600 | — | — |
| 2026-05-18 | $9.15 | $9.15 | 382,600 | — | — |
| 2026-05-15 | $9.58 | $9.58 | 226,200 | — | — |
| 2026-05-14 | $9.59 | $9.59 | 302,500 | — | — |
| 2026-05-13 | $10.48 | $10.48 | 746,700 | — | — |
| 2026-05-12 | $9.81 | $9.81 | 1,084,500 | — | — |
| 2026-05-11 | $8.78 | $8.78 | 942,900 | — | — |
| 2026-05-08 | $8.34 | $8.34 | 3,003,000 | — | — |
| 2026-05-07 | $9.93 | $9.93 | 76,987,200 | — | — |
| 2026-05-06 | $5.15 | $5.15 | 185,100 | — | — |
| 2026-05-05 | $4.76 | $4.76 | 46,700 | — | — |
| 2026-05-04 | $4.88 | $4.88 | 136,900 | — | — |
| 2026-05-01 | $4.90 | $4.90 | 37,000 | — | — |
| 2026-04-30 | $4.77 | $4.77 | 62,900 | — | — |
| 2026-04-29 | $4.60 | $4.60 | 60,900 | — | — |
| 2026-04-28 | $4.73 | $4.73 | 33,000 | — | — |
| 2026-04-27 | $4.99 | $4.99 | 52,300 | — | — |
| 2026-04-24 | $5.01 | $5.01 | 26,600 | — | — |
| 2026-04-23 | $4.90 | $4.90 | 34,600 | — | — |
| 2026-04-22 | $5.18 | $5.18 | 61,400 | — | — |
| 2026-04-21 | $4.99 | $4.99 | 34,300 | — | — |
| 2026-04-20 | $4.99 | $4.99 | 82,200 | — | — |
| 2026-04-17 | $5.27 | $5.27 | 76,200 | — | — |
| 2026-04-16 | $5.24 | $5.24 | 34,800 | — | — |
| 2026-04-15 | $5.24 | $5.24 | 53,500 | — | — |
| 2026-04-14 | $5.15 | $5.15 | 87,500 | — | — |
| 2026-04-13 | $4.89 | $4.89 | 91,500 | — | — |
| 2026-04-10 | $4.65 | $4.65 | 87,100 | — | — |
| 2026-04-09 | $4.83 | $4.83 | 131,400 | — | — |
| 2026-04-08 | $5.01 | $5.01 | 121,600 | — | — |
| 2026-04-07 | $4.71 | $4.71 | 32,200 | — | — |
| 2026-04-06 | $4.87 | $4.87 | 53,300 | — | — |
| 2026-04-02 | $4.99 | $4.99 | 47,000 | — | — |
| 2026-04-01 | $5.17 | $5.17 | 79,800 | — | — |
| 2026-03-31 | $4.73 | $4.73 | 63,500 | — | — |
| 2026-03-30 | $4.32 | $4.32 | 77,100 | — | — |
| 2026-03-27 | $4.59 | $4.59 | 51,300 | — | — |
| 2026-03-26 | $4.71 | $4.71 | 67,000 | — | — |
| 2026-03-25 | $4.96 | $4.96 | 66,100 | — | — |
| 2026-03-24 | $4.99 | $4.99 | 99,300 | — | — |
| 2026-03-23 | $4.85 | $4.85 | 67,900 | — | — |
| 2026-03-20 | $4.91 | $4.91 | 62,800 | — | — |
| 2026-03-19 | $5.12 | $5.12 | 83,900 | — | — |
| 2026-03-18 | $5.00 | $5.00 | 135,700 | — | — |
| 2026-03-17 | $5.23 | $5.23 | 319,700 | — | — |
| 2026-03-16 | $5.87 | $5.87 | 228,100 | — | — |
| 2026-03-13 | $6.50 | $6.50 | 171,900 | — | — |
| 2026-03-12 | $6.90 | $6.90 | 509,800 | — | — |
| 2026-03-11 | $6.23 | $6.23 | 379,000 | — | — |
| 2026-03-10 | $6.29 | $6.29 | 644,200 | — | — |
| 2026-03-09 | $6.68 | $6.68 | 3,222,700 | — | — |
| 2026-03-06 | $5.17 | $5.17 | 3,201,200 | — | — |
| 2026-03-05 | $5.00 | $5.00 | 75,800 | — | — |
| 2026-03-04 | $5.39 | $5.39 | 68,000 | — | — |
| 2026-03-03 | $5.42 | $5.42 | 388,000 | — | — |
| 2026-03-02 | $4.91 | $4.91 | 130,000 | — | — |
| 2026-02-27 | $5.42 | $5.42 | 130,800 | — | — |
| 2026-02-26 | $5.26 | $5.26 | 510,900 | — | — |
| 2026-02-25 | $5.06 | $5.06 | 570,500 | — | — |
| 2026-02-24 | $4.21 | $4.21 | 41,200 | — | — |
| 2026-02-23 | $4.20 | $4.20 | 145,900 | — | — |
| 2026-02-20 | $4.18 | $4.18 | 55,500 | — | — |
| 2026-02-19 | $4.24 | $4.24 | 100,600 | — | — |
| 2026-02-18 | $4.43 | $4.43 | 103,700 | — | — |
| 2026-02-17 | $4.49 | $4.49 | 54,000 | — | — |
| 2026-02-13 | $4.45 | $4.45 | 29,900 | — | — |
| 2026-02-12 | $4.45 | $4.45 | 103,700 | — | — |
| 2026-02-11 | $4.59 | $4.59 | 124,600 | — | — |
| 2026-02-10 | $4.83 | $4.83 | 50,200 | — | — |
| 2026-02-09 | $4.98 | $4.98 | 51,400 | — | — |
| 2026-02-06 | $4.88 | $4.88 | 100,000 | — | — |
| 2026-02-05 | $4.51 | $4.51 | 133,100 | — | — |
| 2026-02-04 | $4.86 | $4.86 | 102,000 | — | — |
| 2026-02-03 | $5.04 | $5.04 | 89,700 | — | — |
| 2026-02-02 | $5.04 | $5.04 | 93,700 | — | — |
| 2026-01-30 | $5.20 | $5.20 | 202,300 | — | — |
| 2026-01-29 | $5.51 | $5.51 | 176,200 | — | — |
| 2026-01-28 | $5.50 | $5.50 | 192,500 | — | — |
| 2026-01-27 | $5.56 | $5.56 | 292,800 | — | — |
| 2026-01-26 | $5.29 | $5.29 | 217,200 | — | — |
| 2026-01-23 | $5.22 | $5.22 | 363,700 | — | — |
| 2026-01-22 | $5.00 | $5.00 | 569,800 | — | — |
| 2026-01-21 | $4.60 | $4.60 | 418,500 | — | — |
| 2026-01-20 | $4.32 | $4.32 | 597,800 | — | — |
| 2026-01-16 | $4.54 | $4.54 | 509,400 | — | — |
| 2026-01-15 | $4.62 | $4.62 | 1,098,300 | — | — |
| 2026-01-14 | $4.47 | $4.47 | 871,100 | — | — |
| 2026-01-13 | $4.37 | $4.37 | 2,501,100 | — | — |
| 2026-01-12 | $5.88 | $5.88 | 4,629,500 | — | — |
| 2026-01-09 | $13.67 | $13.67 | 852,300 | — | — |
| 2026-01-08 | $17.44 | $17.44 | 418,000 | — | — |
| 2026-01-07 | $14.94 | $14.94 | 256,200 | — | — |
| 2026-01-06 | $14.57 | $14.57 | 228,700 | — | — |
| 2026-01-05 | $16.86 | $16.86 | 216,100 | — | — |
| 2026-01-02 | $17.77 | $17.77 | 111,200 | — | — |