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
- 2010-01-05 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 | — | — | — | $6.77 | 11,636 |
| 2026-09-03 | — | — | — | $6.56 | 7,297 |
| 2026-09-02 | — | — | — | $6.56 | 20,125 |
| 2026-09-01 | — | — | — | $6.60 | 10,491 |
| 2026-08-31 | — | — | — | $6.72 | 31,055 |
| 2026-08-28 | — | — | — | $6.90 | 41,442 |
| 2026-08-27 | $6.84 | $6.84 | 502,000 | $6.74 | 54,454 |
| 2026-08-26 | $6.55 | $6.55 | 425,200 | $6.68 | 11,794 |
| 2026-08-25 | $6.67 | $6.67 | 635,400 | $6.59 | 26,373 |
| 2026-08-24 | $6.40 | $6.40 | 507,100 | $6.44 | 23,710 |
| 2026-08-21 | $6.64 | $6.64 | 565,300 | $6.83 | 21,396 |
| 2026-08-20 | $6.68 | $6.68 | 1,071,800 | $7.30 | 49,984 |
| 2026-08-19 | $7.32 | $7.32 | 529,900 | $7.54 | 23,109 |
| 2026-08-18 | $7.50 | $7.50 | 455,800 | $7.52 | 30,306 |
| 2026-08-17 | $7.70 | $7.70 | 471,100 | $7.80 | 24,887 |
| 2026-08-14 | $7.95 | $7.95 | 626,000 | $7.59 | 24,952 |
| 2026-08-13 | $7.59 | $7.59 | 634,400 | $7.53 | 27,690 |
| 2026-08-12 | $7.66 | $7.66 | 1,033,900 | $7.45 | 57,553 |
| 2026-08-11 | $7.33 | $7.33 | 2,302,000 | $7.32 | 156,422 |
| 2026-08-10 | $9.28 | $9.28 | 725,700 | $9.78 | 26,300 |
| 2026-08-07 | $9.71 | $9.71 | 508,100 | $9.47 | 14,441 |
| 2026-08-06 | $9.28 | $9.28 | 418,800 | $9.45 | 16,577 |
| 2026-08-05 | $9.31 | $9.31 | 634,400 | $9.58 | 26,385 |
| 2026-08-04 | $9.19 | $9.19 | 520,500 | $9.01 | 16,625 |
| 2026-08-03 | $8.77 | $8.77 | 331,600 | $8.22 | 8,423 |
| 2026-07-31 | $8.22 | $8.22 | 509,100 | $8.73 | 12,046 |
| 2026-07-30 | $8.56 | $8.56 | 644,400 | $8.21 | 18,388 |
| 2026-07-29 | $7.67 | $7.67 | 527,900 | $7.80 | 13,028 |
| 2026-07-28 | $7.99 | $7.99 | 532,200 | $8.17 | 25,452 |
| 2026-07-27 | $8.40 | $8.40 | 446,700 | $8.44 | 16,067 |
| 2026-07-24 | $8.33 | $8.33 | 570,100 | $8.42 | 16,906 |
| 2026-07-23 | $8.62 | $8.62 | 698,000 | $9.02 | 29,494 |
| 2026-07-22 | $9.09 | $9.09 | 590,500 | $10.13 | 22,734 |
| 2026-07-21 | $10.19 | $10.19 | 1,293,200 | $9.29 | 35,075 |
| 2026-07-20 | $9.16 | $9.16 | 869,700 | $9.59 | 30,337 |
| 2026-07-17 | $9.48 | $9.48 | 1,144,000 | — | — |
| 2026-07-16 | $9.54 | $9.54 | 3,276,900 | — | — |
| 2026-07-15 | $11.76 | $11.76 | 30,030,800 | — | — |
| 2026-07-14 | $7.89 | $7.89 | 491,800 | — | — |
| 2026-07-13 | $7.79 | $7.79 | 727,600 | — | — |
| 2026-07-10 | $8.62 | $8.62 | 304,200 | — | — |
| 2026-07-09 | $9.00 | $9.00 | 233,400 | — | — |
| 2026-07-08 | $9.03 | $9.03 | 286,900 | — | — |
| 2026-07-07 | $8.98 | $8.98 | 501,200 | — | — |
| 2026-07-06 | $9.67 | $9.67 | 279,900 | — | — |
| 2026-07-02 | $9.70 | $9.70 | 393,600 | — | — |
| 2026-07-01 | $10.48 | $10.48 | 157,300 | — | — |
| 2026-06-30 | $10.50 | $10.50 | 323,100 | — | — |
| 2026-06-29 | $10.24 | $10.24 | 246,400 | — | — |
| 2026-06-26 | $9.76 | $9.76 | 397,800 | — | — |
| 2026-06-25 | $9.67 | $9.67 | 313,300 | — | — |
| 2026-06-24 | $9.55 | $9.55 | 402,800 | — | — |
| 2026-06-23 | $9.96 | $9.96 | 323,200 | — | — |
| 2026-06-22 | $10.34 | $10.34 | 421,700 | — | — |
| 2026-06-18 | $10.42 | $10.42 | 296,200 | — | — |
| 2026-06-17 | $9.90 | $9.90 | 236,900 | — | — |
| 2026-06-16 | $9.57 | $9.57 | 341,800 | — | — |
| 2026-06-15 | $10.12 | $10.12 | 299,100 | — | — |
| 2026-06-12 | $9.50 | $9.50 | 333,500 | — | — |
| 2026-06-11 | $9.81 | $9.81 | 383,000 | — | — |
| 2026-06-10 | $9.30 | $9.30 | 343,900 | — | — |
| 2026-06-09 | $9.85 | $9.85 | 299,800 | — | — |
| 2026-06-08 | $10.35 | $10.35 | 301,700 | — | — |
| 2026-06-05 | $10.34 | $10.34 | 527,100 | — | — |
| 2026-06-04 | $11.11 | $11.11 | 514,300 | — | — |
| 2026-06-03 | $11.28 | $11.28 | 453,000 | — | — |
| 2026-06-02 | $12.26 | $12.26 | 692,600 | — | — |
| 2026-06-01 | $11.33 | $11.33 | 505,700 | — | — |
| 2026-05-29 | $11.69 | $11.69 | 317,500 | — | — |
| 2026-05-28 | $11.71 | $11.71 | 331,200 | — | — |
| 2026-05-27 | $11.57 | $11.57 | 256,300 | — | — |
| 2026-05-26 | $11.65 | $11.65 | 610,600 | — | — |
| 2026-05-22 | $10.88 | $10.88 | 331,300 | — | — |
| 2026-05-21 | $10.31 | $10.31 | 294,900 | — | — |
| 2026-05-20 | $10.19 | $10.19 | 436,600 | — | — |
| 2026-05-19 | $9.47 | $9.47 | 716,700 | — | — |
| 2026-05-18 | $9.77 | $9.77 | 726,600 | — | — |
| 2026-05-15 | $9.55 | $9.55 | 1,221,200 | — | — |
| 2026-05-14 | $11.16 | $11.16 | 828,000 | — | — |
| 2026-05-13 | $10.55 | $10.55 | 828,100 | — | — |
| 2026-05-12 | $10.38 | $10.38 | 538,300 | — | — |
| 2026-05-11 | $11.21 | $11.21 | 831,200 | — | — |
| 2026-05-08 | $10.55 | $10.55 | 377,600 | — | — |
| 2026-05-07 | $9.78 | $9.78 | 375,800 | — | — |
| 2026-05-06 | $10.48 | $10.48 | 356,500 | — | — |
| 2026-05-05 | $10.23 | $10.23 | 464,400 | — | — |
| 2026-05-04 | $9.45 | $9.45 | 224,700 | — | — |
| 2026-05-01 | $9.50 | $9.50 | 208,300 | — | — |
| 2026-04-30 | $9.26 | $9.26 | 202,500 | — | — |
| 2026-04-29 | $9.00 | $9.00 | 255,900 | — | — |
| 2026-04-28 | $9.02 | $9.02 | 254,300 | — | — |
| 2026-04-27 | $9.31 | $9.31 | 252,500 | — | — |
| 2026-04-24 | $9.74 | $9.74 | 288,400 | — | — |
| 2026-04-23 | $10.15 | $10.15 | 539,200 | — | — |
| 2026-04-22 | $10.11 | $10.11 | 354,200 | — | — |
| 2026-04-21 | $9.49 | $9.49 | 344,600 | — | — |
| 2026-04-20 | $9.96 | $9.96 | 343,400 | — | — |
| 2026-04-17 | $9.63 | $9.63 | 332,000 | — | — |
| 2026-04-16 | $9.58 | $9.58 | 442,600 | — | — |
| 2026-04-15 | $9.45 | $9.45 | 777,500 | — | — |
| 2026-04-14 | $9.57 | $9.57 | 840,100 | — | — |
| 2026-04-13 | $8.52 | $8.52 | 467,500 | — | — |
| 2026-04-10 | $8.26 | $8.26 | 205,800 | — | — |
| 2026-04-09 | $8.21 | $8.21 | 256,100 | — | — |
| 2026-04-08 | $8.11 | $8.11 | 309,200 | — | — |
| 2026-04-07 | $7.56 | $7.56 | 233,300 | — | — |
| 2026-04-06 | $8.06 | $8.06 | 254,900 | — | — |
| 2026-04-02 | $8.05 | $8.05 | 296,200 | — | — |
| 2026-04-01 | $8.13 | $8.13 | 358,800 | — | — |
| 2026-03-31 | $7.82 | $7.82 | 416,200 | — | — |
| 2026-03-30 | $7.24 | $7.24 | 393,400 | — | — |
| 2026-03-27 | $7.40 | $7.40 | 320,400 | — | — |
| 2026-03-26 | $7.35 | $7.35 | 207,100 | — | — |
| 2026-03-25 | $7.78 | $7.78 | 329,000 | — | — |
| 2026-03-24 | $7.65 | $7.65 | 299,600 | — | — |
| 2026-03-23 | $7.66 | $7.66 | 393,400 | — | — |
| 2026-03-20 | $7.24 | $7.24 | 251,800 | — | — |
| 2026-03-19 | $7.65 | $7.65 | 141,200 | — | — |
| 2026-03-18 | $7.59 | $7.59 | 186,800 | — | — |
| 2026-03-17 | $8.25 | $8.25 | 343,900 | — | — |
| 2026-03-16 | $8.25 | $8.25 | 190,900 | — | — |
| 2026-03-13 | $7.98 | $7.98 | 471,800 | — | — |
| 2026-03-12 | $8.62 | $8.62 | 266,500 | — | — |
| 2026-03-11 | $8.55 | $8.55 | 310,500 | — | — |
| 2026-03-10 | $8.17 | $8.17 | 447,700 | — | — |
| 2026-03-09 | $7.76 | $7.76 | 457,800 | — | — |
| 2026-03-06 | $7.79 | $7.79 | 557,100 | — | — |
| 2026-03-05 | $7.78 | $7.78 | 541,900 | — | — |
| 2026-03-04 | $8.15 | $8.15 | 651,600 | — | — |
| 2026-03-03 | $7.34 | $7.34 | 301,600 | — | — |
| 2026-03-02 | $7.72 | $7.72 | 253,300 | — | — |
| 2026-02-27 | $7.56 | $7.56 | 214,600 | — | — |
| 2026-02-26 | $7.81 | $7.81 | 226,000 | — | — |
| 2026-02-25 | $7.68 | $7.68 | 314,700 | — | — |
| 2026-02-24 | $8.00 | $8.00 | 572,000 | — | — |
| 2026-02-23 | $7.30 | $7.30 | 496,200 | — | — |
| 2026-02-20 | $7.67 | $7.67 | 519,600 | — | — |
| 2026-02-19 | $8.04 | $8.04 | 577,600 | — | — |
| 2026-02-18 | $8.15 | $8.15 | 457,000 | — | — |
| 2026-02-17 | $7.85 | $7.85 | 380,600 | — | — |
| 2026-02-13 | $7.75 | $7.75 | 1,210,200 | — | — |
| 2026-02-12 | $8.75 | $8.75 | 544,800 | — | — |
| 2026-02-11 | $9.31 | $9.31 | 331,300 | — | — |
| 2026-02-10 | $9.08 | $9.08 | 277,200 | — | — |
| 2026-02-09 | $9.41 | $9.41 | 552,000 | — | — |
| 2026-02-06 | $8.85 | $8.85 | 521,300 | — | — |
| 2026-02-05 | $8.16 | $8.16 | 973,300 | — | — |
| 2026-02-04 | $9.22 | $9.22 | 1,117,100 | — | — |
| 2026-02-03 | $11.12 | $11.12 | 1,062,200 | — | — |
| 2026-02-02 | $11.23 | $11.23 | 594,900 | — | — |
| 2026-01-30 | $10.83 | $10.83 | 667,300 | — | — |
| 2026-01-29 | $10.56 | $10.56 | 908,500 | — | — |
| 2026-01-28 | $10.66 | $10.66 | 374,500 | — | — |
| 2026-01-27 | $10.91 | $10.91 | 612,400 | — | — |
| 2026-01-26 | $10.37 | $10.37 | 1,454,500 | — | — |
| 2026-01-23 | $11.02 | $11.02 | 941,600 | — | — |
| 2026-01-22 | $11.08 | $11.08 | 654,800 | — | — |
| 2026-01-21 | $10.71 | $10.71 | 2,097,600 | — | — |
| 2026-01-20 | $10.61 | $10.61 | 1,086,800 | — | — |
| 2026-01-16 | $9.82 | $9.82 | 693,400 | — | — |
| 2026-01-15 | $9.06 | $9.06 | 450,900 | — | — |
| 2026-01-14 | $8.69 | $8.69 | 343,400 | — | — |
| 2026-01-13 | $8.56 | $8.56 | 730,800 | — | — |
| 2026-01-12 | $8.97 | $8.97 | 294,000 | — | — |
| 2026-01-09 | $8.85 | $8.85 | 358,200 | — | — |
| 2026-01-08 | $8.73 | $8.73 | 381,900 | — | — |
| 2026-01-07 | $8.74 | $8.74 | 419,800 | — | — |
| 2026-01-06 | $8.68 | $8.68 | 569,300 | — | — |
| 2026-01-05 | $8.48 | $8.48 | 942,500 | — | — |
| 2026-01-02 | $7.92 | $7.92 | 649,200 | — | — |