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
- 2006-12-12 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 | — | — | — | $7.20 | 1,077 |
| 2026-09-03 | — | — | — | $7.45 | 3,596 |
| 2026-09-02 | — | — | — | $7.64 | 1,003 |
| 2026-09-01 | — | — | — | $7.75 | 1,380 |
| 2026-08-31 | — | — | — | $7.73 | 3,234 |
| 2026-08-28 | — | — | — | $7.71 | 3,329 |
| 2026-08-27 | $7.67 | $123.43 | 59,500 | $7.64 | 1,562 |
| 2026-08-26 | $7.67 | $123.43 | 54,200 | $7.73 | 3,595 |
| 2026-08-25 | $7.73 | $124.40 | 34,300 | $7.68 | 1,375 |
| 2026-08-24 | $7.66 | $123.27 | 36,000 | $7.62 | 2,320 |
| 2026-08-21 | $7.64 | $122.95 | 25,800 | $7.66 | 1,251 |
| 2026-08-20 | $7.65 | $123.11 | 24,800 | $7.66 | 1,486 |
| 2026-08-19 | $7.65 | $123.11 | 67,000 | $7.66 | 6,834 |
| 2026-08-18 | $7.66 | $123.27 | 45,400 | $7.64 | 1,924 |
| 2026-08-17 | $7.63 | $122.79 | 36,400 | $7.65 | 1,379 |
| 2026-08-14 | $7.65 | $123.11 | 58,700 | $7.54 | 7,054 |
| 2026-08-13 | $7.66 | $121.82 | 47,800 | $7.76 | 2,700 |
| 2026-08-12 | $7.72 | $122.78 | 46,300 | $7.73 | 1,583 |
| 2026-08-11 | $7.75 | $123.26 | 55,200 | $7.60 | 1,800 |
| 2026-08-10 | $7.65 | $121.67 | 81,600 | $7.50 | 2,189 |
| 2026-08-07 | $7.50 | $119.28 | 168,200 | $7.21 | 4,371 |
| 2026-08-06 | $7.39 | $117.53 | 149,900 | $7.34 | 4,038 |
| 2026-08-05 | $7.34 | $116.74 | 30,600 | $7.37 | 1,106 |
| 2026-08-04 | $7.32 | $116.42 | 33,600 | $7.34 | 835 |
| 2026-08-03 | $7.38 | $117.37 | 39,000 | $7.17 | 1,024 |
| 2026-07-31 | $7.20 | $114.51 | 42,400 | $7.27 | 955 |
| 2026-07-30 | $7.24 | $115.14 | 54,900 | $7.03 | 4,380 |
| 2026-07-29 | $7.13 | $113.40 | 41,900 | $7.13 | 2,673 |
| 2026-07-28 | $7.13 | $113.40 | 36,700 | $7.11 | 585 |
| 2026-07-27 | $7.12 | $113.24 | 45,100 | $7.15 | 1,516 |
| 2026-07-24 | $7.02 | $111.65 | 17,000 | $7.03 | 714 |
| 2026-07-23 | $6.95 | $110.53 | 41,400 | $7.05 | 6,130 |
| 2026-07-22 | $7.05 | $112.12 | 77,100 | $7.17 | 3,107 |
| 2026-07-21 | $7.21 | $114.67 | 28,500 | $7.27 | 2,266 |
| 2026-07-20 | $7.15 | $113.71 | 23,800 | $7.23 | 245 |
| 2026-07-17 | $7.31 | $116.26 | 35,200 | — | — |
| 2026-07-16 | $7.37 | $117.21 | 51,600 | — | — |
| 2026-07-15 | $7.43 | $118.17 | 36,000 | — | — |
| 2026-07-14 | $7.30 | $114.67 | 63,900 | — | — |
| 2026-07-13 | $7.34 | $115.30 | 33,200 | — | — |
| 2026-07-10 | $7.37 | $115.77 | 62,900 | — | — |
| 2026-07-09 | $7.28 | $114.35 | 31,800 | — | — |
| 2026-07-08 | $7.25 | $113.88 | 46,700 | — | — |
| 2026-07-07 | $7.36 | $115.61 | 96,200 | — | — |
| 2026-07-06 | $7.42 | $116.55 | 31,600 | — | — |
| 2026-07-02 | $7.25 | $113.88 | 73,800 | — | — |
| 2026-07-01 | $7.37 | $115.77 | 25,100 | — | — |
| 2026-06-30 | $7.28 | $114.35 | 56,100 | — | — |
| 2026-06-29 | $7.08 | $111.21 | 73,700 | — | — |
| 2026-06-26 | $7.01 | $110.11 | 94,700 | — | — |
| 2026-06-25 | $7.15 | $112.31 | 38,000 | — | — |
| 2026-06-24 | $7.00 | $109.96 | 85,000 | — | — |
| 2026-06-23 | $7.05 | $110.74 | 108,800 | — | — |
| 2026-06-22 | $7.05 | $110.74 | 133,200 | — | — |
| 2026-06-18 | $7.26 | $114.04 | 72,300 | — | — |
| 2026-06-17 | $7.31 | $114.82 | 38,200 | — | — |
| 2026-06-16 | $7.45 | $117.02 | 85,900 | — | — |
| 2026-06-15 | $7.46 | $117.18 | 27,300 | — | — |
| 2026-06-12 | $7.46 | $115.77 | 50,400 | — | — |
| 2026-06-11 | $7.51 | $116.54 | 54,900 | — | — |
| 2026-06-10 | $7.61 | $118.10 | 31,100 | — | — |
| 2026-06-09 | $7.51 | $116.54 | 41,000 | — | — |
| 2026-06-08 | $7.37 | $114.37 | 51,400 | — | — |
| 2026-06-05 | $7.40 | $114.84 | 168,600 | — | — |
| 2026-06-04 | $7.43 | $115.30 | 39,100 | — | — |
| 2026-06-03 | $7.35 | $114.06 | 81,900 | — | — |
| 2026-06-02 | $7.74 | $120.11 | 37,400 | — | — |
| 2026-06-01 | $7.70 | $119.49 | 117,600 | — | — |
| 2026-05-29 | $7.52 | $116.70 | 94,500 | — | — |
| 2026-05-28 | $7.61 | $118.10 | 28,300 | — | — |
| 2026-05-27 | $7.46 | $115.77 | 78,000 | — | — |
| 2026-05-26 | $7.46 | $115.77 | 79,700 | — | — |
| 2026-05-22 | $7.52 | $116.70 | 76,600 | — | — |
| 2026-05-21 | $7.62 | $118.25 | 33,700 | — | — |
| 2026-05-20 | $7.62 | $118.25 | 55,500 | — | — |
| 2026-05-19 | $7.53 | $116.85 | 64,300 | — | — |
| 2026-05-18 | $7.62 | $118.25 | 90,600 | — | — |
| 2026-05-15 | $7.67 | $118.56 | 82,300 | — | — |
| 2026-05-14 | $7.87 | $120.26 | 74,800 | — | — |
| 2026-05-13 | $7.96 | $121.64 | 125,800 | — | — |
| 2026-05-12 | $8.04 | $122.86 | 69,600 | — | — |
| 2026-05-11 | $8.10 | $123.78 | 79,600 | — | — |
| 2026-05-08 | $8.35 | $127.60 | 178,300 | — | — |
| 2026-05-07 | $7.86 | $120.11 | 98,800 | — | — |
| 2026-05-06 | $7.90 | $120.72 | 111,500 | — | — |
| 2026-05-05 | $7.96 | $121.64 | 53,800 | — | — |
| 2026-05-04 | $8.02 | $122.55 | 57,200 | — | — |
| 2026-05-01 | $7.95 | $121.48 | 115,400 | — | — |
| 2026-04-30 | $7.89 | $120.57 | 112,000 | — | — |
| 2026-04-29 | $7.78 | $118.89 | 52,600 | — | — |
| 2026-04-28 | $7.82 | $119.50 | 61,400 | — | — |
| 2026-04-27 | $7.78 | $118.89 | 53,300 | — | — |
| 2026-04-24 | $7.77 | $118.73 | 66,400 | — | — |
| 2026-04-23 | $7.80 | $119.19 | 62,100 | — | — |
| 2026-04-22 | $7.93 | $121.18 | 113,600 | — | — |
| 2026-04-21 | $8.06 | $123.16 | 83,100 | — | — |
| 2026-04-20 | $8.10 | $123.78 | 70,500 | — | — |
| 2026-04-17 | $8.12 | $124.08 | 79,200 | — | — |
| 2026-04-16 | $8.02 | $122.55 | 80,500 | — | — |
| 2026-04-15 | $7.92 | $121.03 | 98,800 | — | — |
| 2026-04-14 | $7.80 | $117.82 | 142,100 | — | — |
| 2026-04-13 | $7.89 | $119.18 | 161,700 | — | — |
| 2026-04-10 | $7.97 | $120.38 | 210,200 | — | — |
| 2026-04-09 | $7.66 | $115.70 | 118,200 | — | — |
| 2026-04-08 | $7.90 | $119.33 | 57,600 | — | — |
| 2026-04-07 | $7.86 | $118.72 | 81,300 | — | — |
| 2026-04-06 | $7.86 | $118.72 | 98,900 | — | — |
| 2026-04-02 | $7.64 | $115.40 | 78,000 | — | — |
| 2026-04-01 | $7.55 | $114.04 | 87,800 | — | — |
| 2026-03-31 | $7.52 | $113.59 | 100,600 | — | — |
| 2026-03-30 | $7.43 | $112.23 | 256,500 | — | — |
| 2026-03-27 | $7.26 | $109.66 | 151,800 | — | — |
| 2026-03-26 | $7.51 | $113.44 | 127,100 | — | — |
| 2026-03-25 | $7.32 | $110.57 | 166,600 | — | — |
| 2026-03-24 | $7.45 | $112.53 | 231,700 | — | — |
| 2026-03-23 | $7.22 | $109.06 | 251,300 | — | — |
| 2026-03-20 | $7.34 | $110.87 | 148,300 | — | — |
| 2026-03-19 | $7.47 | $112.83 | 216,600 | — | — |
| 2026-03-18 | $7.80 | $117.82 | 190,100 | — | — |
| 2026-03-17 | $8.04 | $121.44 | 106,600 | — | — |
| 2026-03-16 | $7.94 | $119.93 | 208,500 | — | — |
| 2026-03-13 | $8.43 | $122.50 | 211,400 | — | — |
| 2026-03-12 | $8.53 | $123.95 | 230,200 | — | — |
| 2026-03-11 | $8.96 | $130.20 | 143,800 | — | — |
| 2026-03-10 | $9.05 | $131.51 | 171,100 | — | — |
| 2026-03-09 | $9.21 | $133.83 | 384,900 | — | — |
| 2026-03-06 | $9.92 | $144.15 | 261,900 | — | — |
| 2026-03-05 | $11.42 | $165.95 | 59,000 | — | — |
| 2026-03-04 | $11.47 | $166.67 | 49,700 | — | — |
| 2026-03-03 | $11.43 | $166.09 | 71,400 | — | — |
| 2026-03-02 | $11.58 | $168.27 | 59,000 | — | — |
| 2026-02-27 | $11.25 | $163.48 | 49,700 | — | — |
| 2026-02-26 | $11.59 | $168.42 | 54,100 | — | — |
| 2026-02-25 | $11.56 | $167.98 | 38,700 | — | — |
| 2026-02-24 | $11.32 | $164.49 | 36,100 | — | — |
| 2026-02-23 | $11.27 | $163.77 | 77,000 | — | — |
| 2026-02-20 | $11.45 | $166.38 | 120,300 | — | — |
| 2026-02-19 | $11.77 | $171.03 | 41,000 | — | — |
| 2026-02-18 | $11.94 | $173.50 | 61,600 | — | — |
| 2026-02-17 | $11.80 | $171.47 | 96,800 | — | — |
| 2026-02-13 | $12.10 | $175.83 | 49,100 | — | — |
| 2026-02-12 | $12.04 | $174.96 | 50,700 | — | — |
| 2026-02-11 | $12.09 | $175.68 | 31,200 | — | — |
| 2026-02-10 | $12.19 | $177.14 | 33,400 | — | — |
| 2026-02-09 | $12.02 | $174.67 | 70,100 | — | — |
| 2026-02-06 | $12.21 | $177.43 | 104,000 | — | — |
| 2026-02-05 | $12.17 | $176.85 | 58,600 | — | — |
| 2026-02-04 | $12.32 | $179.03 | 35,700 | — | — |
| 2026-02-03 | $12.09 | $175.68 | 30,500 | — | — |
| 2026-02-02 | $12.17 | $176.85 | 93,000 | — | — |
| 2026-01-30 | $12.28 | $178.44 | 46,100 | — | — |
| 2026-01-29 | $12.29 | $178.59 | 42,400 | — | — |
| 2026-01-28 | $12.46 | $181.06 | 113,100 | — | — |
| 2026-01-27 | $12.41 | $180.33 | 79,100 | — | — |
| 2026-01-26 | $12.44 | $180.77 | 69,700 | — | — |
| 2026-01-23 | $12.55 | $182.37 | 71,900 | — | — |
| 2026-01-22 | $12.52 | $181.93 | 80,000 | — | — |
| 2026-01-21 | $12.28 | $178.44 | 42,600 | — | — |
| 2026-01-20 | $12.22 | $177.57 | 80,300 | — | — |
| 2026-01-16 | $12.34 | $179.32 | 61,800 | — | — |
| 2026-01-15 | $12.32 | $179.03 | 85,300 | — | — |
| 2026-01-14 | $12.08 | $175.54 | 63,000 | — | — |
| 2026-01-13 | $12.05 | $175.10 | 42,600 | — | — |
| 2026-01-12 | $12.01 | $174.52 | 60,500 | — | — |
| 2026-01-09 | $11.98 | $174.08 | 42,500 | — | — |
| 2026-01-08 | $11.95 | $173.65 | 67,500 | — | — |
| 2026-01-07 | $11.95 | $173.65 | 63,400 | — | — |
| 2026-01-06 | $11.99 | $174.23 | 73,700 | — | — |
| 2026-01-05 | $12.06 | $175.25 | 59,600 | — | — |
| 2026-01-02 | $11.92 | $173.21 | 43,300 | — | — |