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
- 2010-05-13 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 | — | — | — | $8.55 | 36,632 |
| 2026-09-03 | — | — | — | $8.71 | 27,829 |
| 2026-09-02 | — | — | — | $8.47 | 46,006 |
| 2026-09-01 | — | — | — | $8.19 | 62,187 |
| 2026-08-31 | — | — | — | $8.26 | 34,433 |
| 2026-08-28 | — | — | — | $8.30 | 31,362 |
| 2026-08-27 | $8.31 | $8.31 | 703,900 | $8.44 | 35,018 |
| 2026-08-26 | $8.39 | $8.39 | 865,400 | $8.59 | 33,664 |
| 2026-08-25 | $8.56 | $8.56 | 1,235,300 | $8.36 | 51,273 |
| 2026-08-24 | $8.28 | $8.28 | 1,012,300 | $8.24 | 51,042 |
| 2026-08-21 | $8.20 | $8.20 | 1,496,600 | $8.28 | 50,127 |
| 2026-08-20 | $8.23 | $8.23 | 1,006,400 | $8.46 | 39,724 |
| 2026-08-19 | $8.52 | $8.52 | 1,467,100 | $8.34 | 59,713 |
| 2026-08-18 | $8.17 | $8.17 | 2,033,400 | $7.73 | 97,308 |
| 2026-08-17 | $7.67 | $7.67 | 2,173,700 | $7.55 | 100,025 |
| 2026-08-14 | $7.54 | $7.54 | 2,701,400 | $8.05 | 89,610 |
| 2026-08-13 | $8.14 | $8.14 | 6,069,900 | $8.42 | 227,048 |
| 2026-08-12 | $7.10 | $7.10 | 1,353,400 | $7.30 | 67,950 |
| 2026-08-11 | $7.30 | $7.30 | 1,182,300 | $7.44 | 63,412 |
| 2026-08-10 | $7.53 | $7.53 | 842,700 | $7.41 | 36,397 |
| 2026-08-07 | $7.44 | $7.44 | 740,900 | $7.57 | 30,854 |
| 2026-08-06 | $7.51 | $7.51 | 702,400 | $7.46 | 25,212 |
| 2026-08-05 | $7.41 | $7.41 | 615,500 | $7.47 | 22,110 |
| 2026-08-04 | $7.52 | $7.52 | 651,700 | $7.60 | 23,179 |
| 2026-08-03 | $7.55 | $7.55 | 856,000 | $7.55 | 36,348 |
| 2026-07-31 | $7.53 | $7.53 | 637,900 | $7.51 | 23,023 |
| 2026-07-30 | $7.49 | $7.49 | 1,182,300 | $7.30 | 75,558 |
| 2026-07-29 | $7.19 | $7.19 | 1,362,400 | $7.38 | 72,687 |
| 2026-07-28 | $7.35 | $7.35 | 1,251,800 | $7.60 | 81,925 |
| 2026-07-27 | $7.60 | $7.60 | 1,182,100 | $7.98 | 81,543 |
| 2026-07-24 | $7.87 | $7.87 | 625,300 | $8.06 | 32,484 |
| 2026-07-23 | $8.05 | $8.05 | 698,500 | $7.89 | 25,539 |
| 2026-07-22 | $7.94 | $7.94 | 860,100 | $8.15 | 34,845 |
| 2026-07-21 | $8.19 | $8.19 | 1,038,400 | $7.87 | 34,534 |
| 2026-07-20 | $7.78 | $7.78 | 1,156,000 | $8.50 | 65,747 |
| 2026-07-17 | $8.42 | $8.42 | 694,300 | — | — |
| 2026-07-16 | $8.29 | $8.29 | 874,500 | — | — |
| 2026-07-15 | $8.42 | $8.42 | 648,400 | — | — |
| 2026-07-14 | $8.27 | $8.27 | 806,800 | — | — |
| 2026-07-13 | $8.32 | $8.32 | 886,100 | — | — |
| 2026-07-10 | $8.40 | $8.40 | 808,400 | — | — |
| 2026-07-09 | $8.67 | $8.67 | 811,400 | — | — |
| 2026-07-08 | $8.83 | $8.83 | 824,300 | — | — |
| 2026-07-07 | $8.87 | $8.87 | 841,500 | — | — |
| 2026-07-06 | $8.79 | $8.79 | 1,180,900 | — | — |
| 2026-07-02 | $8.75 | $8.75 | 1,043,600 | — | — |
| 2026-07-01 | $8.47 | $8.47 | 1,277,000 | — | — |
| 2026-06-30 | $7.85 | $7.85 | 1,359,900 | — | — |
| 2026-06-29 | $7.64 | $7.64 | 1,283,500 | — | — |
| 2026-06-26 | $7.85 | $7.85 | 4,576,800 | — | — |
| 2026-06-25 | $7.72 | $7.72 | 3,041,900 | — | — |
| 2026-06-24 | $8.39 | $8.39 | 1,382,400 | — | — |
| 2026-06-23 | $8.60 | $8.60 | 1,272,500 | — | — |
| 2026-06-22 | $8.82 | $8.82 | 1,957,800 | — | — |
| 2026-06-18 | $8.67 | $8.67 | 2,521,900 | — | — |
| 2026-06-17 | $8.67 | $8.67 | 1,189,000 | — | — |
| 2026-06-16 | $8.66 | $8.66 | 847,400 | — | — |
| 2026-06-15 | $8.59 | $8.59 | 1,412,500 | — | — |
| 2026-06-12 | $8.74 | $8.74 | 968,800 | — | — |
| 2026-06-11 | $8.96 | $8.96 | 1,237,900 | — | — |
| 2026-06-10 | $8.77 | $8.77 | 1,316,700 | — | — |
| 2026-06-09 | $8.65 | $8.65 | 1,412,800 | — | — |
| 2026-06-08 | $8.54 | $8.54 | 1,773,900 | — | — |
| 2026-06-05 | $8.36 | $8.36 | 906,200 | — | — |
| 2026-06-04 | $8.54 | $8.54 | 1,446,800 | — | — |
| 2026-06-03 | $8.23 | $8.23 | 835,800 | — | — |
| 2026-06-02 | $8.17 | $8.17 | 964,200 | — | — |
| 2026-06-01 | $8.45 | $8.45 | 1,196,300 | — | — |
| 2026-05-29 | $8.44 | $8.44 | 1,041,300 | — | — |
| 2026-05-28 | $8.42 | $8.42 | 1,287,300 | — | — |
| 2026-05-27 | $8.46 | $8.46 | 1,088,300 | — | — |
| 2026-05-26 | $8.27 | $8.27 | 1,313,200 | — | — |
| 2026-05-22 | $7.98 | $7.98 | 825,900 | — | — |
| 2026-05-21 | $8.06 | $8.06 | 1,386,200 | — | — |
| 2026-05-20 | $7.93 | $7.93 | 1,418,600 | — | — |
| 2026-05-19 | $7.82 | $7.82 | 1,737,200 | — | — |
| 2026-05-18 | $7.91 | $7.91 | 2,004,300 | — | — |
| 2026-05-15 | $7.55 | $7.55 | 2,835,700 | — | — |
| 2026-05-14 | $7.93 | $7.93 | 4,321,500 | — | — |
| 2026-05-13 | $7.50 | $7.50 | 1,127,600 | — | — |
| 2026-05-12 | $7.51 | $7.51 | 1,190,600 | — | — |
| 2026-05-11 | $7.66 | $7.66 | 1,112,000 | — | — |
| 2026-05-08 | $7.92 | $7.92 | 858,600 | — | — |
| 2026-05-07 | $7.92 | $7.92 | 893,200 | — | — |
| 2026-05-06 | $8.05 | $8.05 | 1,164,900 | — | — |
| 2026-05-05 | $7.73 | $7.73 | 850,300 | — | — |
| 2026-05-04 | $7.90 | $7.90 | 1,100,600 | — | — |
| 2026-05-01 | $7.79 | $7.79 | 735,800 | — | — |
| 2026-04-30 | $7.59 | $7.59 | 636,200 | — | — |
| 2026-04-29 | $7.48 | $7.48 | 1,002,600 | — | — |
| 2026-04-28 | $7.57 | $7.57 | 1,222,600 | — | — |
| 2026-04-27 | $7.82 | $7.82 | 1,689,500 | — | — |
| 2026-04-24 | $7.42 | $7.42 | 657,000 | — | — |
| 2026-04-23 | $7.33 | $7.33 | 755,100 | — | — |
| 2026-04-22 | $7.49 | $7.49 | 882,400 | — | — |
| 2026-04-21 | $7.38 | $7.38 | 798,900 | — | — |
| 2026-04-20 | $7.58 | $7.58 | 1,043,100 | — | — |
| 2026-04-17 | $7.39 | $7.39 | 1,264,000 | — | — |
| 2026-04-16 | $7.13 | $7.13 | 868,200 | — | — |
| 2026-04-15 | $7.23 | $7.23 | 1,079,600 | — | — |
| 2026-04-14 | $7.30 | $7.30 | 1,164,600 | — | — |
| 2026-04-13 | $7.32 | $7.32 | 906,700 | — | — |
| 2026-04-10 | $7.24 | $7.24 | 636,800 | — | — |
| 2026-04-09 | $7.36 | $7.36 | 723,000 | — | — |
| 2026-04-08 | $7.23 | $7.23 | 883,100 | — | — |
| 2026-04-07 | $7.17 | $7.17 | 897,500 | — | — |
| 2026-04-06 | $7.08 | $7.08 | 825,700 | — | — |
| 2026-04-02 | $7.05 | $7.05 | 1,670,900 | — | — |
| 2026-04-01 | $7.02 | $7.02 | 1,168,900 | — | — |
| 2026-03-31 | $6.79 | $6.79 | 1,237,300 | — | — |
| 2026-03-30 | $6.57 | $6.57 | 1,265,600 | — | — |
| 2026-03-27 | $6.71 | $6.71 | 1,512,700 | — | — |
| 2026-03-26 | $6.70 | $6.70 | 1,153,900 | — | — |
| 2026-03-25 | $6.61 | $6.61 | 917,800 | — | — |
| 2026-03-24 | $6.46 | $6.46 | 1,273,300 | — | — |
| 2026-03-23 | $6.42 | $6.42 | 1,428,300 | — | — |
| 2026-03-20 | $6.25 | $6.25 | 2,013,000 | — | — |
| 2026-03-19 | $6.30 | $6.30 | 1,257,300 | — | — |
| 2026-03-18 | $6.37 | $6.37 | 1,347,900 | — | — |
| 2026-03-17 | $6.46 | $6.46 | 1,354,000 | — | — |
| 2026-03-16 | $6.54 | $6.54 | 1,200,400 | — | — |
| 2026-03-13 | $6.45 | $6.45 | 1,899,300 | — | — |
| 2026-03-12 | $6.40 | $6.40 | 1,420,100 | — | — |
| 2026-03-11 | $6.69 | $6.69 | 1,395,600 | — | — |
| 2026-03-10 | $6.72 | $6.72 | 1,821,400 | — | — |
| 2026-03-09 | $6.56 | $6.56 | 2,720,800 | — | — |
| 2026-03-06 | $6.46 | $6.46 | 2,566,000 | — | — |
| 2026-03-05 | $6.30 | $6.30 | 4,217,200 | — | — |
| 2026-03-04 | $7.12 | $7.12 | 1,311,800 | — | — |
| 2026-03-03 | $6.91 | $6.91 | 1,581,200 | — | — |
| 2026-03-02 | $7.21 | $7.21 | 1,242,100 | — | — |
| 2026-02-27 | $7.13 | $7.13 | 1,395,800 | — | — |
| 2026-02-26 | $7.35 | $7.35 | 1,004,200 | — | — |
| 2026-02-25 | $7.31 | $7.31 | 681,000 | — | — |
| 2026-02-24 | $7.07 | $7.07 | 969,500 | — | — |
| 2026-02-23 | $7.01 | $7.01 | 1,169,900 | — | — |
| 2026-02-20 | $7.03 | $7.03 | 2,059,100 | — | — |
| 2026-02-19 | $7.08 | $7.08 | 1,212,300 | — | — |
| 2026-02-18 | $7.17 | $7.17 | 1,173,300 | — | — |
| 2026-02-17 | $7.21 | $7.21 | 1,426,600 | — | — |
| 2026-02-13 | $7.34 | $7.34 | 1,782,300 | — | — |
| 2026-02-12 | $7.36 | $7.36 | 1,303,500 | — | — |
| 2026-02-11 | $7.43 | $7.43 | 2,741,200 | — | — |
| 2026-02-10 | $7.69 | $7.69 | 1,912,700 | — | — |
| 2026-02-09 | $7.58 | $7.58 | 1,337,500 | — | — |
| 2026-02-06 | $7.69 | $7.69 | 1,573,800 | — | — |
| 2026-02-05 | $7.35 | $7.35 | 1,821,900 | — | — |
| 2026-02-04 | $7.84 | $7.84 | 2,183,700 | — | — |
| 2026-02-03 | $8.12 | $8.12 | 1,583,600 | — | — |
| 2026-02-02 | $8.17 | $8.17 | 3,485,200 | — | — |
| 2026-01-30 | $7.76 | $7.76 | 2,356,800 | — | — |
| 2026-01-29 | $8.02 | $8.02 | 2,850,300 | — | — |
| 2026-01-28 | $7.75 | $7.75 | 1,908,800 | — | — |
| 2026-01-27 | $7.75 | $7.75 | 2,646,200 | — | — |
| 2026-01-26 | $7.76 | $7.76 | 2,929,600 | — | — |
| 2026-01-23 | $7.27 | $7.27 | 2,515,200 | — | — |
| 2026-01-22 | $7.44 | $7.44 | 2,720,300 | — | — |
| 2026-01-21 | $7.33 | $7.33 | 2,807,300 | — | — |
| 2026-01-20 | $6.88 | $6.88 | 2,335,200 | — | — |
| 2026-01-16 | $6.78 | $6.78 | 2,889,600 | — | — |
| 2026-01-15 | $7.01 | $7.01 | 3,309,100 | — | — |
| 2026-01-14 | $7.09 | $7.09 | 3,497,700 | — | — |
| 2026-01-13 | $7.06 | $7.06 | 2,763,700 | — | — |
| 2026-01-12 | $7.15 | $7.15 | 5,288,100 | — | — |
| 2026-01-09 | $7.63 | $7.63 | 8,341,400 | — | — |
| 2026-01-08 | $7.51 | $7.51 | 23,664,100 | — | — |
| 2026-01-07 | $11.17 | $11.17 | 2,476,000 | — | — |
| 2026-01-06 | $11.26 | $11.26 | 4,114,000 | — | — |
| 2026-01-05 | $12.19 | $12.19 | 2,263,000 | — | — |
| 2026-01-02 | $12.16 | $12.16 | 2,157,100 | — | — |