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
- 1999-09-23 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 | — | — | — | $5.50 | 56,536 |
| 2026-09-03 | — | — | — | $7.39 | 4,816 |
| 2026-09-02 | — | — | — | $7.26 | 5,667 |
| 2026-09-01 | — | — | — | $7.38 | 7,790 |
| 2026-08-31 | — | — | — | $7.48 | 5,194 |
| 2026-08-28 | — | — | — | $7.45 | 4,194 |
| 2026-08-27 | $7.48 | $7.48 | 102,000 | $7.26 | 3,986 |
| 2026-08-26 | $7.18 | $7.18 | 109,600 | $7.12 | 3,893 |
| 2026-08-25 | $7.20 | $7.20 | 36,800 | $7.19 | 1,613 |
| 2026-08-24 | $7.14 | $7.14 | 50,100 | $7.28 | 2,545 |
| 2026-08-21 | $7.30 | $7.30 | 81,600 | $7.20 | 2,660 |
| 2026-08-20 | $7.26 | $7.26 | 86,300 | $7.28 | 4,595 |
| 2026-08-19 | $7.32 | $7.32 | 98,100 | $7.26 | 4,428 |
| 2026-08-18 | $7.19 | $7.19 | 77,700 | $7.24 | 4,553 |
| 2026-08-17 | $7.23 | $7.23 | 96,100 | $7.33 | 2,114 |
| 2026-08-14 | $7.50 | $7.50 | 74,600 | $7.56 | 4,222 |
| 2026-08-13 | $7.51 | $7.51 | 71,900 | $7.25 | 4,587 |
| 2026-08-12 | $7.29 | $7.29 | 97,400 | $7.37 | 5,269 |
| 2026-08-11 | $7.41 | $7.41 | 57,500 | $7.28 | 2,315 |
| 2026-08-10 | $7.38 | $7.38 | 92,400 | $7.32 | 4,692 |
| 2026-08-07 | $7.33 | $7.33 | 96,300 | $7.39 | 5,529 |
| 2026-08-06 | $7.36 | $7.36 | 182,700 | $7.13 | 6,567 |
| 2026-08-05 | $7.23 | $7.23 | 72,600 | $7.25 | 1,804 |
| 2026-08-04 | $7.28 | $7.28 | 111,200 | $7.03 | 3,132 |
| 2026-08-03 | $7.00 | $7.00 | 123,200 | $6.93 | 6,356 |
| 2026-07-31 | $6.82 | $6.82 | 102,600 | $6.66 | 4,597 |
| 2026-07-30 | $6.68 | $6.68 | 85,100 | $6.71 | 4,832 |
| 2026-07-29 | $6.77 | $6.77 | 125,800 | $6.91 | 11,326 |
| 2026-07-28 | $6.91 | $6.91 | 213,900 | $6.86 | 6,619 |
| 2026-07-27 | $6.81 | $6.81 | 165,100 | $6.48 | 9,846 |
| 2026-07-24 | $6.41 | $6.41 | 100,800 | $6.36 | 3,464 |
| 2026-07-23 | $6.32 | $6.32 | 162,700 | $6.35 | 6,787 |
| 2026-07-22 | $6.43 | $6.43 | 163,200 | $6.46 | 9,082 |
| 2026-07-21 | $6.52 | $6.52 | 121,300 | $6.66 | 3,921 |
| 2026-07-20 | $6.62 | $6.62 | 142,600 | $6.54 | 9,024 |
| 2026-07-17 | $6.57 | $6.57 | 107,900 | — | — |
| 2026-07-16 | $6.63 | $6.63 | 116,900 | — | — |
| 2026-07-15 | $6.66 | $6.66 | 121,900 | — | — |
| 2026-07-14 | $6.59 | $6.59 | 142,700 | — | — |
| 2026-07-13 | $6.83 | $6.83 | 286,100 | — | — |
| 2026-07-10 | $6.57 | $6.57 | 202,700 | — | — |
| 2026-07-09 | $6.39 | $6.39 | 143,900 | — | — |
| 2026-07-08 | $6.36 | $6.36 | 148,800 | — | — |
| 2026-07-07 | $6.31 | $6.31 | 185,900 | — | — |
| 2026-07-06 | $6.43 | $6.43 | 157,800 | — | — |
| 2026-07-02 | $6.53 | $6.53 | 162,200 | — | — |
| 2026-07-01 | $6.59 | $6.59 | 264,700 | — | — |
| 2026-06-30 | $6.30 | $6.30 | 193,300 | — | — |
| 2026-06-29 | $6.40 | $6.40 | 152,200 | — | — |
| 2026-06-26 | $6.48 | $6.48 | 582,400 | — | — |
| 2026-06-25 | $6.11 | $6.11 | 221,200 | — | — |
| 2026-06-24 | $6.59 | $6.59 | 293,000 | — | — |
| 2026-06-23 | $6.60 | $6.60 | 418,800 | — | — |
| 2026-06-22 | $7.32 | $7.32 | 359,900 | — | — |
| 2026-06-18 | $7.51 | $7.51 | 461,900 | — | — |
| 2026-06-17 | $7.31 | $7.31 | 322,600 | — | — |
| 2026-06-16 | $7.40 | $7.40 | 200,500 | — | — |
| 2026-06-15 | $7.39 | $7.39 | 263,600 | — | — |
| 2026-06-12 | $7.42 | $7.42 | 221,700 | — | — |
| 2026-06-11 | $7.49 | $7.49 | 290,700 | — | — |
| 2026-06-10 | $7.26 | $7.26 | 286,000 | — | — |
| 2026-06-09 | $7.25 | $7.25 | 243,600 | — | — |
| 2026-06-08 | $7.46 | $7.46 | 315,800 | — | — |
| 2026-06-05 | $7.20 | $7.20 | 300,700 | — | — |
| 2026-06-04 | $7.53 | $7.53 | 192,700 | — | — |
| 2026-06-03 | $7.53 | $7.53 | 223,300 | — | — |
| 2026-06-02 | $7.74 | $7.74 | 253,600 | — | — |
| 2026-06-01 | $7.79 | $7.79 | 294,500 | — | — |
| 2026-05-29 | $7.43 | $7.43 | 407,700 | — | — |
| 2026-05-28 | $7.28 | $7.28 | 405,900 | — | — |
| 2026-05-27 | $7.04 | $7.04 | 309,600 | — | — |
| 2026-05-26 | $7.00 | $7.00 | 381,600 | — | — |
| 2026-05-22 | $7.00 | $7.00 | 258,500 | — | — |
| 2026-05-21 | $6.88 | $6.88 | 272,600 | — | — |
| 2026-05-20 | $7.00 | $7.00 | 323,200 | — | — |
| 2026-05-19 | $7.00 | $7.00 | 477,000 | — | — |
| 2026-05-18 | $6.60 | $6.60 | 527,300 | — | — |
| 2026-05-15 | $6.49 | $6.49 | 902,300 | — | — |
| 2026-05-14 | $6.73 | $6.73 | 548,700 | — | — |
| 2026-05-13 | $6.48 | $6.48 | 383,100 | — | — |
| 2026-05-12 | $6.89 | $6.89 | 206,500 | — | — |
| 2026-05-11 | $7.24 | $7.24 | 282,600 | — | — |
| 2026-05-08 | $7.46 | $7.46 | 240,600 | — | — |
| 2026-05-07 | $7.73 | $7.73 | 192,300 | — | — |
| 2026-05-06 | $7.36 | $7.36 | 253,200 | — | — |
| 2026-05-05 | $7.89 | $7.89 | 231,000 | — | — |
| 2026-05-04 | $7.88 | $7.88 | 187,600 | — | — |
| 2026-05-01 | $7.73 | $7.73 | 220,300 | — | — |
| 2026-04-30 | $7.56 | $7.56 | 186,300 | — | — |
| 2026-04-29 | $7.35 | $7.35 | 137,300 | — | — |
| 2026-04-28 | $7.58 | $7.58 | 148,600 | — | — |
| 2026-04-27 | $7.63 | $7.63 | 208,700 | — | — |
| 2026-04-24 | $7.48 | $7.48 | 213,200 | — | — |
| 2026-04-23 | $7.32 | $7.32 | 173,600 | — | — |
| 2026-04-22 | $7.97 | $7.97 | 131,700 | — | — |
| 2026-04-21 | $7.75 | $7.75 | 135,900 | — | — |
| 2026-04-20 | $8.07 | $8.07 | 123,100 | — | — |
| 2026-04-17 | $8.13 | $8.13 | 148,800 | — | — |
| 2026-04-16 | $7.95 | $7.95 | 132,500 | — | — |
| 2026-04-15 | $7.75 | $7.75 | 113,400 | — | — |
| 2026-04-14 | $7.57 | $7.57 | 198,800 | — | — |
| 2026-04-13 | $7.65 | $7.65 | 188,600 | — | — |
| 2026-04-10 | $7.22 | $7.22 | 163,700 | — | — |
| 2026-04-09 | $7.49 | $7.49 | 172,300 | — | — |
| 2026-04-08 | $7.85 | $7.85 | 162,300 | — | — |
| 2026-04-07 | $7.79 | $7.79 | 199,900 | — | — |
| 2026-04-06 | $7.80 | $7.80 | 169,100 | — | — |
| 2026-04-02 | $7.82 | $7.82 | 180,400 | — | — |
| 2026-04-01 | $7.78 | $7.78 | 166,000 | — | — |
| 2026-03-31 | $7.89 | $7.89 | 262,400 | — | — |
| 2026-03-30 | $7.86 | $7.86 | 231,600 | — | — |
| 2026-03-27 | $7.71 | $7.71 | 255,700 | — | — |
| 2026-03-26 | $8.01 | $8.01 | 138,800 | — | — |
| 2026-03-25 | $8.23 | $8.23 | 92,400 | — | — |
| 2026-03-24 | $8.37 | $8.37 | 119,500 | — | — |
| 2026-03-23 | $8.52 | $8.52 | 160,700 | — | — |
| 2026-03-20 | $8.19 | $8.19 | 171,800 | — | — |
| 2026-03-19 | $8.50 | $8.50 | 108,700 | — | — |
| 2026-03-18 | $8.49 | $8.49 | 157,200 | — | — |
| 2026-03-17 | $8.80 | $8.80 | 155,100 | — | — |
| 2026-03-16 | $8.90 | $8.90 | 120,400 | — | — |
| 2026-03-13 | $8.76 | $8.76 | 150,800 | — | — |
| 2026-03-12 | $8.99 | $8.99 | 113,900 | — | — |
| 2026-03-11 | $9.40 | $9.40 | 166,900 | — | — |
| 2026-03-10 | $9.56 | $9.56 | 122,900 | — | — |
| 2026-03-09 | $9.65 | $9.65 | 205,900 | — | — |
| 2026-03-06 | $9.58 | $9.58 | 435,100 | — | — |
| 2026-03-05 | $9.36 | $9.36 | 124,600 | — | — |
| 2026-03-04 | $9.41 | $9.41 | 183,700 | — | — |
| 2026-03-03 | $9.08 | $9.08 | 185,600 | — | — |
| 2026-03-02 | $9.31 | $9.31 | 173,000 | — | — |
| 2026-02-27 | $9.34 | $9.34 | 152,600 | — | — |
| 2026-02-26 | $9.59 | $9.59 | 238,000 | — | — |
| 2026-02-25 | $9.69 | $9.69 | 376,900 | — | — |
| 2026-02-24 | $9.48 | $9.48 | 215,000 | — | — |
| 2026-02-23 | $9.31 | $9.31 | 388,600 | — | — |
| 2026-02-20 | $9.40 | $9.40 | 154,200 | — | — |
| 2026-02-19 | $9.52 | $9.52 | 208,100 | — | — |
| 2026-02-18 | $9.50 | $9.50 | 160,000 | — | — |
| 2026-02-17 | $9.81 | $9.81 | 245,400 | — | — |
| 2026-02-13 | $9.99 | $9.99 | 197,100 | — | — |
| 2026-02-12 | $9.71 | $9.71 | 218,100 | — | — |
| 2026-02-11 | $9.83 | $9.83 | 421,400 | — | — |
| 2026-02-10 | $9.98 | $9.98 | 224,300 | — | — |
| 2026-02-09 | $10.00 | $10.00 | 575,200 | — | — |
| 2026-02-06 | $10.00 | $10.00 | 361,800 | — | — |
| 2026-02-05 | $9.40 | $9.40 | 247,200 | — | — |
| 2026-02-04 | $9.55 | $9.55 | 361,200 | — | — |
| 2026-02-03 | $9.56 | $9.56 | 272,100 | — | — |
| 2026-02-02 | $10.34 | $10.34 | 202,100 | — | — |
| 2026-01-30 | $10.27 | $10.27 | 138,400 | — | — |
| 2026-01-29 | $10.37 | $10.37 | 100,700 | — | — |
| 2026-01-28 | $10.47 | $10.47 | 203,400 | — | — |
| 2026-01-27 | $10.55 | $10.55 | 132,500 | — | — |
| 2026-01-26 | $10.63 | $10.63 | 152,100 | — | — |
| 2026-01-23 | $10.53 | $10.53 | 176,700 | — | — |
| 2026-01-22 | $10.54 | $10.54 | 215,800 | — | — |
| 2026-01-21 | $10.34 | $10.34 | 140,600 | — | — |
| 2026-01-20 | $10.06 | $10.06 | 218,300 | — | — |
| 2026-01-16 | $10.16 | $10.16 | 193,300 | — | — |
| 2026-01-15 | $10.48 | $10.48 | 196,300 | — | — |
| 2026-01-14 | $10.92 | $10.92 | 112,600 | — | — |
| 2026-01-13 | $11.20 | $11.20 | 183,300 | — | — |
| 2026-01-12 | $11.38 | $11.38 | 201,400 | — | — |
| 2026-01-09 | $10.97 | $10.97 | 184,800 | — | — |
| 2026-01-08 | $11.13 | $11.13 | 247,200 | — | — |
| 2026-01-07 | $10.88 | $10.88 | 276,000 | — | — |
| 2026-01-06 | $10.91 | $10.91 | 205,700 | — | — |
| 2026-01-05 | $10.52 | $10.52 | 221,200 | — | — |
| 2026-01-02 | $10.32 | $10.32 | 217,400 | — | — |