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
- 2003-10-15 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 | — | — | — | $8.65 | 6,253 |
| 2026-09-03 | — | — | — | $8.71 | 5,848 |
| 2026-09-02 | — | — | — | $8.48 | 8,017 |
| 2026-09-01 | — | — | — | $8.56 | 17,597 |
| 2026-08-31 | — | — | — | $8.59 | 3,324 |
| 2026-08-28 | — | — | — | $8.74 | 8,822 |
| 2026-08-27 | $8.69 | $21.73 | 112,700 | $8.65 | 5,421 |
| 2026-08-26 | $8.66 | $21.65 | 158,600 | $8.67 | 13,435 |
| 2026-08-25 | $8.66 | $21.65 | 101,500 | $8.67 | 7,888 |
| 2026-08-24 | $8.68 | $21.70 | 115,100 | $8.77 | 8,673 |
| 2026-08-21 | $8.76 | $21.90 | 125,300 | $8.76 | 13,356 |
| 2026-08-20 | $8.69 | $21.73 | 122,800 | $8.61 | 12,339 |
| 2026-08-19 | $8.67 | $21.68 | 154,200 | $8.92 | 10,263 |
| 2026-08-18 | $8.92 | $22.30 | 89,000 | $8.92 | 6,250 |
| 2026-08-17 | $8.94 | $22.35 | 89,400 | $8.98 | 3,506 |
| 2026-08-14 | $9.00 | $22.50 | 142,700 | $9.00 | 6,547 |
| 2026-08-13 | $9.00 | $22.50 | 126,300 | $8.92 | 14,563 |
| 2026-08-12 | $8.87 | $22.18 | 116,000 | $8.82 | 7,920 |
| 2026-08-11 | $8.75 | $21.88 | 132,900 | $8.69 | 8,500 |
| 2026-08-10 | $8.57 | $21.43 | 305,400 | $8.87 | 18,301 |
| 2026-08-07 | $8.91 | $22.28 | 155,900 | $8.91 | 11,839 |
| 2026-08-06 | $8.80 | $22.00 | 198,500 | $8.80 | 13,129 |
| 2026-08-05 | $8.76 | $21.90 | 345,300 | $9.05 | 13,981 |
| 2026-08-04 | $9.16 | $22.90 | 355,400 | $9.80 | 8,577 |
| 2026-08-03 | $9.79 | $24.48 | 413,100 | $9.00 | 16,533 |
| 2026-07-31 | $9.99 | $24.98 | 357,700 | $10.36 | 19,399 |
| 2026-07-30 | $10.21 | $25.53 | 99,700 | $10.42 | 3,883 |
| 2026-07-29 | $10.33 | $25.83 | 116,000 | $10.70 | 8,393 |
| 2026-07-28 | $10.72 | $26.80 | 193,400 | $10.35 | 12,340 |
| 2026-07-27 | $10.31 | $25.78 | 97,300 | $10.31 | 4,764 |
| 2026-07-24 | $10.14 | $25.35 | 113,800 | $10.14 | 4,695 |
| 2026-07-23 | $10.03 | $25.08 | 87,400 | $10.06 | 5,031 |
| 2026-07-22 | $10.29 | $25.73 | 151,800 | $10.37 | 5,635 |
| 2026-07-21 | $10.27 | $25.68 | 155,900 | $10.32 | 8,163 |
| 2026-07-20 | $10.28 | $25.70 | 89,500 | $10.33 | 6,386 |
| 2026-07-17 | $10.29 | $25.73 | 109,000 | — | — |
| 2026-07-16 | $10.62 | $26.55 | 206,500 | — | — |
| 2026-07-15 | $10.34 | $25.85 | 153,200 | — | — |
| 2026-07-14 | $10.36 | $25.90 | 149,600 | — | — |
| 2026-07-13 | $10.34 | $25.85 | 117,500 | — | — |
| 2026-07-10 | $10.35 | $25.88 | 117,400 | — | — |
| 2026-07-09 | $10.08 | $25.20 | 171,700 | — | — |
| 2026-07-08 | $9.77 | $24.43 | 179,800 | — | — |
| 2026-07-07 | $10.17 | $25.43 | 154,300 | — | — |
| 2026-07-06 | $10.31 | $25.78 | 123,600 | — | — |
| 2026-07-02 | $10.28 | $25.70 | 113,300 | — | — |
| 2026-07-01 | $10.67 | $26.68 | 160,000 | — | — |
| 2026-06-30 | $10.72 | $26.80 | 142,700 | — | — |
| 2026-06-29 | $10.72 | $26.80 | 190,800 | — | — |
| 2026-06-26 | $10.47 | $26.18 | 658,700 | — | — |
| 2026-06-25 | $10.27 | $25.68 | 347,900 | — | — |
| 2026-06-24 | $10.71 | $26.78 | 219,700 | — | — |
| 2026-06-23 | $10.66 | $26.65 | 338,300 | — | — |
| 2026-06-22 | $10.38 | $25.95 | 658,600 | — | — |
| 2026-06-18 | $11.06 | $27.65 | 118,800 | — | — |
| 2026-06-17 | $11.13 | $27.83 | 131,000 | — | — |
| 2026-06-16 | $11.13 | $27.83 | 114,100 | — | — |
| 2026-06-15 | $11.08 | $27.70 | 87,700 | — | — |
| 2026-06-12 | $11.20 | $28.00 | 129,000 | — | — |
| 2026-06-11 | $10.95 | $27.38 | 240,600 | — | — |
| 2026-06-10 | $11.15 | $27.88 | 139,000 | — | — |
| 2026-06-09 | $11.14 | $27.85 | 133,200 | — | — |
| 2026-06-08 | $11.21 | $28.03 | 178,100 | — | — |
| 2026-06-05 | $11.24 | $28.10 | 207,300 | — | — |
| 2026-06-04 | $11.33 | $28.33 | 164,800 | — | — |
| 2026-06-03 | $11.11 | $27.78 | 165,800 | — | — |
| 2026-06-02 | $11.47 | $28.68 | 140,500 | — | — |
| 2026-06-01 | $11.44 | $28.60 | 311,100 | — | — |
| 2026-05-29 | $10.44 | $26.10 | 68,400 | — | — |
| 2026-05-28 | $10.28 | $25.70 | 75,000 | — | — |
| 2026-05-27 | $10.28 | $25.70 | 128,000 | — | — |
| 2026-05-26 | $10.26 | $25.65 | 162,300 | — | — |
| 2026-05-22 | $9.91 | $24.78 | 101,200 | — | — |
| 2026-05-21 | $9.81 | $24.53 | 207,700 | — | — |
| 2026-05-20 | $9.80 | $24.50 | 72,100 | — | — |
| 2026-05-19 | $9.60 | $24.00 | 121,000 | — | — |
| 2026-05-18 | $9.67 | $24.18 | 59,700 | — | — |
| 2026-05-15 | $9.52 | $23.80 | 91,300 | — | — |
| 2026-05-14 | $9.81 | $24.53 | 73,600 | — | — |
| 2026-05-13 | $9.62 | $24.05 | 69,000 | — | — |
| 2026-05-12 | $9.63 | $24.08 | 86,100 | — | — |
| 2026-05-11 | $9.81 | $24.53 | 71,500 | — | — |
| 2026-05-08 | $10.11 | $25.28 | 83,600 | — | — |
| 2026-05-07 | $10.10 | $25.25 | 69,300 | — | — |
| 2026-05-06 | $10.00 | $25.00 | 74,900 | — | — |
| 2026-05-05 | $10.14 | $25.15 | 82,000 | — | — |
| 2026-05-04 | $10.26 | $25.45 | 133,700 | — | — |
| 2026-05-01 | $10.23 | $25.38 | 57,000 | — | — |
| 2026-04-30 | $10.15 | $25.18 | 68,600 | — | — |
| 2026-04-29 | $10.31 | $25.58 | 106,400 | — | — |
| 2026-04-28 | $10.43 | $25.87 | 78,500 | — | — |
| 2026-04-27 | $10.18 | $25.25 | 101,800 | — | — |
| 2026-04-24 | $10.00 | $24.81 | 131,400 | — | — |
| 2026-04-23 | $10.03 | $24.88 | 164,500 | — | — |
| 2026-04-22 | $9.86 | $24.46 | 223,200 | — | — |
| 2026-04-21 | $9.80 | $24.31 | 191,000 | — | — |
| 2026-04-20 | $9.35 | $23.19 | 36,200 | — | — |
| 2026-04-17 | $9.37 | $23.24 | 83,600 | — | — |
| 2026-04-16 | $9.19 | $22.80 | 61,400 | — | — |
| 2026-04-15 | $9.33 | $23.14 | 31,000 | — | — |
| 2026-04-14 | $9.52 | $23.62 | 59,400 | — | — |
| 2026-04-13 | $9.56 | $23.72 | 56,900 | — | — |
| 2026-04-10 | $9.56 | $23.72 | 85,700 | — | — |
| 2026-04-09 | $9.74 | $24.16 | 69,700 | — | — |
| 2026-04-08 | $9.65 | $23.94 | 139,900 | — | — |
| 2026-04-07 | $9.44 | $23.42 | 126,600 | — | — |
| 2026-04-06 | $9.34 | $23.17 | 162,800 | — | — |
| 2026-04-02 | $9.02 | $22.38 | 128,700 | — | — |
| 2026-04-01 | $9.12 | $22.62 | 119,400 | — | — |
| 2026-03-31 | $8.98 | $22.28 | 129,100 | — | — |
| 2026-03-30 | $8.77 | $21.76 | 94,300 | — | — |
| 2026-03-27 | $8.64 | $21.43 | 61,600 | — | — |
| 2026-03-26 | $8.77 | $21.76 | 65,500 | — | — |
| 2026-03-25 | $8.77 | $21.76 | 59,700 | — | — |
| 2026-03-24 | $8.65 | $21.46 | 83,700 | — | — |
| 2026-03-23 | $8.56 | $21.23 | 116,800 | — | — |
| 2026-03-20 | $8.25 | $20.47 | 165,400 | — | — |
| 2026-03-19 | $8.18 | $20.29 | 64,300 | — | — |
| 2026-03-18 | $8.08 | $20.04 | 76,300 | — | — |
| 2026-03-17 | $8.10 | $20.09 | 44,500 | — | — |
| 2026-03-16 | $8.14 | $20.19 | 63,900 | — | — |
| 2026-03-13 | $8.05 | $19.97 | 73,300 | — | — |
| 2026-03-12 | $8.14 | $20.19 | 89,300 | — | — |
| 2026-03-11 | $8.08 | $20.04 | 62,200 | — | — |
| 2026-03-10 | $8.06 | $19.99 | 51,900 | — | — |
| 2026-03-09 | $8.17 | $20.27 | 100,700 | — | — |
| 2026-03-06 | $8.23 | $20.42 | 90,700 | — | — |
| 2026-03-05 | $8.33 | $20.66 | 83,300 | — | — |
| 2026-03-04 | $8.38 | $20.79 | 165,300 | — | — |
| 2026-03-03 | $8.12 | $20.14 | 85,800 | — | — |
| 2026-03-02 | $8.10 | $20.09 | 87,100 | — | — |
| 2026-02-27 | $8.00 | $19.85 | 187,300 | — | — |
| 2026-02-26 | $8.26 | $20.49 | 52,100 | — | — |
| 2026-02-25 | $8.23 | $20.42 | 109,800 | — | — |
| 2026-02-24 | $8.06 | $19.99 | 77,100 | — | — |
| 2026-02-23 | $8.06 | $19.99 | 92,400 | — | — |
| 2026-02-20 | $8.53 | $21.16 | 76,400 | — | — |
| 2026-02-19 | $8.45 | $20.96 | 66,100 | — | — |
| 2026-02-18 | $8.43 | $20.91 | 77,100 | — | — |
| 2026-02-17 | $8.55 | $21.21 | 107,200 | — | — |
| 2026-02-13 | $8.48 | $21.04 | 90,900 | — | — |
| 2026-02-12 | $8.26 | $20.49 | 110,400 | — | — |
| 2026-02-11 | $8.29 | $20.56 | 108,000 | — | — |
| 2026-02-10 | $8.40 | $20.64 | 165,400 | — | — |
| 2026-02-09 | $8.35 | $20.52 | 66,100 | — | — |
| 2026-02-06 | $8.28 | $20.34 | 88,100 | — | — |
| 2026-02-05 | $8.20 | $20.15 | 103,100 | — | — |
| 2026-02-04 | $8.22 | $20.20 | 96,600 | — | — |
| 2026-02-03 | $8.08 | $19.85 | 100,100 | — | — |
| 2026-02-02 | $8.25 | $20.27 | 217,700 | — | — |
| 2026-01-30 | $7.89 | $19.39 | 196,700 | — | — |
| 2026-01-29 | $7.82 | $19.21 | 85,800 | — | — |
| 2026-01-28 | $7.64 | $18.77 | 78,500 | — | — |
| 2026-01-27 | $7.67 | $18.85 | 74,000 | — | — |
| 2026-01-26 | $7.67 | $18.85 | 123,100 | — | — |
| 2026-01-23 | $7.86 | $19.31 | 100,100 | — | — |
| 2026-01-22 | $7.98 | $19.61 | 109,200 | — | — |
| 2026-01-21 | $7.83 | $19.24 | 109,000 | — | — |
| 2026-01-20 | $7.65 | $18.80 | 136,800 | — | — |
| 2026-01-16 | $7.70 | $18.92 | 226,000 | — | — |
| 2026-01-15 | $8.07 | $19.83 | 50,200 | — | — |
| 2026-01-14 | $8.00 | $19.66 | 37,700 | — | — |
| 2026-01-13 | $7.90 | $19.41 | 41,300 | — | — |
| 2026-01-12 | $7.92 | $19.46 | 80,500 | — | — |
| 2026-01-09 | $8.00 | $19.66 | 78,200 | — | — |
| 2026-01-08 | $8.06 | $19.80 | 73,600 | — | — |
| 2026-01-07 | $7.92 | $19.46 | 56,400 | — | — |
| 2026-01-06 | $8.02 | $19.71 | 111,500 | — | — |
| 2026-01-05 | $8.07 | $19.83 | 97,200 | — | — |
| 2026-01-02 | $7.98 | $19.61 | 82,900 | — | — |