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
- 2008-07-02 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 | — | — | — | $7.62 | 26,622 |
| 2026-09-03 | — | — | — | $7.62 | 42,563 |
| 2026-09-02 | — | — | — | $7.73 | 41,967 |
| 2026-09-01 | — | — | — | $7.65 | 31,318 |
| 2026-08-31 | — | — | — | $7.74 | 48,196 |
| 2026-08-28 | — | — | — | $8.00 | 28,188 |
| 2026-08-27 | $7.90 | $7.90 | 566,900 | $7.90 | 32,205 |
| 2026-08-26 | $7.94 | $7.94 | 682,600 | $7.88 | 25,345 |
| 2026-08-25 | $7.85 | $7.85 | 583,700 | $7.87 | 30,706 |
| 2026-08-24 | $7.80 | $7.80 | 811,200 | $7.88 | 30,301 |
| 2026-08-21 | $7.90 | $7.90 | 506,000 | $7.84 | 16,739 |
| 2026-08-20 | $7.75 | $7.75 | 1,019,200 | $7.81 | 44,288 |
| 2026-08-19 | $7.91 | $7.91 | 889,900 | $7.85 | 41,160 |
| 2026-08-18 | $7.88 | $7.88 | 1,003,600 | $8.02 | 35,893 |
| 2026-08-17 | $8.14 | $8.14 | 1,177,600 | $8.38 | 57,860 |
| 2026-08-14 | $8.35 | $8.35 | 1,353,800 | $7.91 | 71,279 |
| 2026-08-13 | $7.82 | $7.82 | 1,276,300 | $7.75 | 70,201 |
| 2026-08-12 | $7.78 | $7.78 | 714,800 | $7.80 | 40,579 |
| 2026-08-11 | $7.72 | $7.72 | 1,164,400 | $8.01 | 69,869 |
| 2026-08-10 | $7.99 | $7.99 | 913,800 | $8.71 | 31,601 |
| 2026-08-07 | $8.68 | $8.68 | 976,300 | $8.83 | 68,717 |
| 2026-08-06 | $8.73 | $8.73 | 1,333,800 | $8.36 | 73,386 |
| 2026-08-05 | $8.86 | $8.86 | 914,800 | $9.05 | 59,773 |
| 2026-08-04 | $9.12 | $9.12 | 951,100 | $9.04 | 30,000 |
| 2026-08-03 | $8.91 | $8.91 | 1,278,400 | $8.82 | 65,940 |
| 2026-07-31 | $8.65 | $8.65 | 1,452,100 | $8.49 | 81,262 |
| 2026-07-30 | $8.43 | $8.43 | 847,300 | $8.29 | 58,136 |
| 2026-07-29 | $8.14 | $8.14 | 1,511,400 | $8.30 | 98,353 |
| 2026-07-28 | $8.40 | $8.40 | 688,100 | $8.61 | 32,694 |
| 2026-07-27 | $8.52 | $8.52 | 767,400 | $8.52 | 35,972 |
| 2026-07-24 | $8.42 | $8.42 | 514,100 | $8.46 | 23,473 |
| 2026-07-23 | $8.41 | $8.41 | 546,300 | $8.47 | 17,616 |
| 2026-07-22 | $8.54 | $8.54 | 608,100 | $8.59 | 25,624 |
| 2026-07-21 | $8.62 | $8.62 | 596,400 | $8.53 | 34,255 |
| 2026-07-20 | $8.48 | $8.48 | 558,500 | $8.65 | 28,297 |
| 2026-07-17 | $8.62 | $8.62 | 741,300 | — | — |
| 2026-07-16 | $8.70 | $8.70 | 596,100 | — | — |
| 2026-07-15 | $8.62 | $8.62 | 703,200 | — | — |
| 2026-07-14 | $8.66 | $8.66 | 570,700 | — | — |
| 2026-07-13 | $8.66 | $8.66 | 893,100 | — | — |
| 2026-07-10 | $8.73 | $8.73 | 676,700 | — | — |
| 2026-07-09 | $8.93 | $8.93 | 1,044,200 | — | — |
| 2026-07-08 | $8.62 | $8.62 | 660,000 | — | — |
| 2026-07-07 | $8.80 | $8.80 | 537,800 | — | — |
| 2026-07-06 | $9.00 | $9.00 | 415,600 | — | — |
| 2026-07-02 | $8.84 | $8.84 | 647,200 | — | — |
| 2026-07-01 | $8.90 | $8.90 | 669,200 | — | — |
| 2026-06-30 | $9.02 | $9.02 | 919,000 | — | — |
| 2026-06-29 | $8.81 | $8.81 | 875,500 | — | — |
| 2026-06-26 | $8.82 | $8.82 | 1,590,600 | — | — |
| 2026-06-25 | $8.79 | $8.79 | 710,100 | — | — |
| 2026-06-24 | $8.77 | $8.77 | 924,900 | — | — |
| 2026-06-23 | $8.86 | $8.86 | 621,300 | — | — |
| 2026-06-22 | $8.90 | $8.90 | 1,374,000 | — | — |
| 2026-06-18 | $9.42 | $9.42 | 3,558,200 | — | — |
| 2026-06-17 | $8.99 | $8.99 | 2,480,000 | — | — |
| 2026-06-16 | $8.58 | $8.58 | 1,535,700 | — | — |
| 2026-06-15 | $8.76 | $8.76 | 2,072,800 | — | — |
| 2026-06-12 | $8.33 | $8.33 | 720,100 | — | — |
| 2026-06-11 | $8.19 | $8.19 | 839,400 | — | — |
| 2026-06-10 | $7.92 | $7.92 | 523,100 | — | — |
| 2026-06-09 | $8.12 | $8.12 | 689,800 | — | — |
| 2026-06-08 | $7.97 | $7.97 | 669,400 | — | — |
| 2026-06-05 | $8.01 | $8.01 | 584,600 | — | — |
| 2026-06-04 | $8.29 | $8.29 | 753,600 | — | — |
| 2026-06-03 | $8.04 | $8.04 | 1,098,100 | — | — |
| 2026-06-02 | $8.18 | $8.18 | 725,300 | — | — |
| 2026-06-01 | $8.00 | $8.00 | 984,900 | — | — |
| 2026-05-29 | $8.17 | $8.17 | 892,100 | — | — |
| 2026-05-28 | $8.63 | $8.63 | 557,400 | — | — |
| 2026-05-27 | $8.68 | $8.68 | 493,300 | — | — |
| 2026-05-26 | $8.77 | $8.77 | 806,900 | — | — |
| 2026-05-22 | $8.85 | $8.85 | 825,700 | — | — |
| 2026-05-21 | $8.62 | $8.62 | 648,300 | — | — |
| 2026-05-20 | $8.65 | $8.65 | 916,800 | — | — |
| 2026-05-19 | $8.46 | $8.46 | 933,500 | — | — |
| 2026-05-18 | $9.06 | $9.06 | 1,335,500 | — | — |
| 2026-05-15 | $8.41 | $8.41 | 1,247,800 | — | — |
| 2026-05-14 | $8.62 | $8.62 | 4,776,000 | — | — |
| 2026-05-13 | $8.31 | $8.31 | 3,479,700 | — | — |
| 2026-05-12 | $8.73 | $8.73 | 1,391,400 | — | — |
| 2026-05-11 | $8.70 | $8.70 | 1,588,800 | — | — |
| 2026-05-08 | $9.13 | $9.13 | 1,548,700 | — | — |
| 2026-05-07 | $9.43 | $9.43 | 3,621,900 | — | — |
| 2026-05-06 | $11.61 | $11.61 | 726,900 | — | — |
| 2026-05-05 | $11.31 | $11.31 | 585,900 | — | — |
| 2026-05-04 | $11.00 | $11.00 | 596,600 | — | — |
| 2026-05-01 | $11.04 | $11.04 | 858,700 | — | — |
| 2026-04-30 | $11.07 | $11.07 | 1,194,100 | — | — |
| 2026-04-29 | $10.70 | $10.70 | 642,000 | — | — |
| 2026-04-28 | $11.09 | $11.09 | 720,200 | — | — |
| 2026-04-27 | $11.05 | $11.05 | 850,200 | — | — |
| 2026-04-24 | $11.28 | $11.28 | 1,678,900 | — | — |
| 2026-04-23 | $11.01 | $11.01 | 830,500 | — | — |
| 2026-04-22 | $10.81 | $10.81 | 1,302,400 | — | — |
| 2026-04-21 | $10.37 | $10.37 | 710,700 | — | — |
| 2026-04-20 | $10.46 | $10.46 | 748,700 | — | — |
| 2026-04-17 | $10.58 | $10.58 | 1,745,000 | — | — |
| 2026-04-16 | $10.45 | $10.45 | 785,300 | — | — |
| 2026-04-15 | $10.62 | $10.62 | 929,400 | — | — |
| 2026-04-14 | $11.29 | $11.29 | 550,400 | — | — |
| 2026-04-13 | $11.41 | $11.41 | 820,800 | — | — |
| 2026-04-10 | $11.11 | $11.11 | 381,100 | — | — |
| 2026-04-09 | $11.06 | $11.06 | 855,900 | — | — |
| 2026-04-08 | $10.72 | $10.72 | 714,300 | — | — |
| 2026-04-07 | $10.33 | $10.33 | 486,100 | — | — |
| 2026-04-06 | $10.42 | $10.42 | 514,900 | — | — |
| 2026-04-02 | $10.20 | $10.20 | 1,097,800 | — | — |
| 2026-04-01 | $10.22 | $10.22 | 695,200 | — | — |
| 2026-03-31 | $10.07 | $10.07 | 872,000 | — | — |
| 2026-03-30 | $9.81 | $9.81 | 655,300 | — | — |
| 2026-03-27 | $9.87 | $9.87 | 549,100 | — | — |
| 2026-03-26 | $9.94 | $9.94 | 445,000 | — | — |
| 2026-03-25 | $10.14 | $10.14 | 493,300 | — | — |
| 2026-03-24 | $10.17 | $10.17 | 1,115,400 | — | — |
| 2026-03-23 | $10.12 | $10.12 | 1,996,400 | — | — |
| 2026-03-20 | $9.46 | $9.46 | 1,899,100 | — | — |
| 2026-03-19 | $9.73 | $9.73 | 797,500 | — | — |
| 2026-03-18 | $9.91 | $9.91 | 698,600 | — | — |
| 2026-03-17 | $10.19 | $10.19 | 599,200 | — | — |
| 2026-03-16 | $10.26 | $10.26 | 604,900 | — | — |
| 2026-03-13 | $10.05 | $10.05 | 813,500 | — | — |
| 2026-03-12 | $10.24 | $10.24 | 831,000 | — | — |
| 2026-03-11 | $10.78 | $10.78 | 656,400 | — | — |
| 2026-03-10 | $10.87 | $10.87 | 1,013,800 | — | — |
| 2026-03-09 | $11.12 | $11.12 | 1,763,100 | — | — |
| 2026-03-06 | $10.61 | $10.61 | 905,300 | — | — |
| 2026-03-05 | $10.73 | $10.73 | 860,800 | — | — |
| 2026-03-04 | $10.72 | $10.72 | 928,300 | — | — |
| 2026-03-03 | $10.22 | $10.22 | 1,702,700 | — | — |
| 2026-03-02 | $10.26 | $10.26 | 940,600 | — | — |
| 2026-02-27 | $10.43 | $10.43 | 1,196,600 | — | — |
| 2026-02-26 | $10.43 | $10.43 | 4,519,600 | — | — |
| 2026-02-25 | $16.12 | $16.12 | 459,500 | — | — |
| 2026-02-24 | $16.07 | $16.07 | 299,900 | — | — |
| 2026-02-23 | $16.06 | $16.06 | 369,100 | — | — |
| 2026-02-20 | $16.24 | $16.24 | 272,200 | — | — |
| 2026-02-19 | $16.05 | $16.05 | 279,700 | — | — |
| 2026-02-18 | $15.75 | $15.75 | 291,400 | — | — |
| 2026-02-17 | $15.89 | $15.89 | 333,300 | — | — |
| 2026-02-13 | $15.60 | $15.60 | 309,300 | — | — |
| 2026-02-12 | $15.37 | $15.37 | 234,800 | — | — |
| 2026-02-11 | $15.44 | $15.44 | 246,800 | — | — |
| 2026-02-10 | $15.59 | $15.59 | 286,100 | — | — |
| 2026-02-09 | $15.81 | $15.81 | 273,700 | — | — |
| 2026-02-06 | $15.47 | $15.47 | 304,500 | — | — |
| 2026-02-05 | $15.11 | $15.11 | 232,900 | — | — |
| 2026-02-04 | $14.98 | $14.98 | 211,600 | — | — |
| 2026-02-03 | $14.81 | $14.81 | 381,000 | — | — |
| 2026-02-02 | $14.95 | $14.95 | 343,100 | — | — |
| 2026-01-30 | $14.59 | $14.59 | 399,200 | — | — |
| 2026-01-29 | $14.78 | $14.78 | 296,800 | — | — |
| 2026-01-28 | $14.65 | $14.65 | 455,800 | — | — |
| 2026-01-27 | $14.48 | $14.48 | 285,500 | — | — |
| 2026-01-26 | $14.33 | $14.33 | 226,900 | — | — |
| 2026-01-23 | $14.30 | $14.30 | 293,200 | — | — |
| 2026-01-22 | $14.63 | $14.63 | 286,300 | — | — |
| 2026-01-21 | $14.42 | $14.42 | 311,100 | — | — |
| 2026-01-20 | $13.98 | $13.98 | 308,900 | — | — |
| 2026-01-16 | $14.30 | $14.30 | 373,900 | — | — |
| 2026-01-15 | $14.30 | $14.30 | 340,900 | — | — |
| 2026-01-14 | $14.22 | $14.22 | 393,100 | — | — |
| 2026-01-13 | $14.38 | $14.38 | 285,500 | — | — |
| 2026-01-12 | $14.28 | $14.28 | 235,000 | — | — |
| 2026-01-09 | $14.16 | $14.16 | 299,500 | — | — |
| 2026-01-08 | $14.44 | $14.44 | 215,900 | — | — |
| 2026-01-07 | $14.06 | $14.06 | 278,400 | — | — |
| 2026-01-06 | $14.42 | $14.42 | 304,300 | — | — |
| 2026-01-05 | $14.33 | $14.33 | 372,100 | — | — |
| 2026-01-02 | $13.72 | $13.72 | 318,800 | — | — |