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
- 2000-08-02 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 | — | — | — | $8.47 | 37,832 |
| 2026-09-03 | — | — | — | $8.54 | 58,565 |
| 2026-09-02 | — | — | — | $8.04 | 90,977 |
| 2026-09-01 | — | — | — | $7.88 | 48,781 |
| 2026-08-31 | — | — | — | $8.23 | 63,288 |
| 2026-08-28 | — | — | — | $8.15 | 48,093 |
| 2026-08-27 | $8.09 | $16.04 | 734,600 | $8.13 | 40,350 |
| 2026-08-26 | $7.99 | $15.84 | 797,000 | $8.18 | 30,791 |
| 2026-08-25 | $8.15 | $16.16 | 788,300 | $8.28 | 34,390 |
| 2026-08-24 | $8.11 | $16.08 | 1,177,500 | $8.25 | 55,441 |
| 2026-08-21 | $8.07 | $16.00 | 1,566,800 | $8.11 | 63,930 |
| 2026-08-20 | $8.03 | $15.92 | 1,115,700 | $8.47 | 42,337 |
| 2026-08-19 | $8.43 | $16.72 | 1,177,900 | $8.58 | 57,423 |
| 2026-08-18 | $8.42 | $16.70 | 1,344,900 | $8.81 | 77,864 |
| 2026-08-17 | $8.89 | $17.63 | 1,485,700 | $8.90 | 76,040 |
| 2026-08-14 | $9.01 | $17.87 | 1,110,000 | $8.98 | 38,571 |
| 2026-08-13 | $8.88 | $17.61 | 1,929,100 | $9.25 | 80,706 |
| 2026-08-12 | $9.02 | $17.89 | 2,651,100 | $9.33 | 142,239 |
| 2026-08-11 | $9.23 | $18.30 | 7,766,600 | $10.21 | 257,942 |
| 2026-08-10 | $11.70 | $23.20 | 3,917,500 | $11.89 | 93,266 |
| 2026-08-07 | $11.97 | $23.74 | 1,739,400 | $11.59 | 70,096 |
| 2026-08-06 | $11.41 | $22.62 | 1,289,700 | $11.54 | 40,002 |
| 2026-08-05 | $11.60 | $23.00 | 1,518,300 | $11.55 | 71,726 |
| 2026-08-04 | $11.63 | $23.06 | 938,900 | $11.38 | 51,796 |
| 2026-08-03 | $11.04 | $21.89 | 1,356,800 | $11.17 | 58,192 |
| 2026-07-31 | $11.22 | $22.25 | 1,047,900 | $11.43 | 39,890 |
| 2026-07-30 | $11.62 | $23.04 | 1,646,200 | $11.50 | 64,174 |
| 2026-07-29 | $11.04 | $21.89 | 2,038,400 | $11.15 | 107,593 |
| 2026-07-28 | $10.93 | $21.67 | 1,423,200 | $10.88 | 79,223 |
| 2026-07-27 | $11.08 | $21.97 | 1,004,900 | $10.86 | 69,680 |
| 2026-07-24 | $10.68 | $21.18 | 1,161,800 | $10.72 | 71,302 |
| 2026-07-23 | $10.53 | $20.88 | 1,659,500 | $10.50 | 116,524 |
| 2026-07-22 | $10.45 | $20.72 | 1,569,300 | $10.70 | 73,033 |
| 2026-07-21 | $10.85 | $21.51 | 1,740,400 | $11.24 | 97,519 |
| 2026-07-20 | $11.03 | $21.87 | 960,900 | $10.98 | 45,930 |
| 2026-07-17 | $10.69 | $21.20 | 1,215,400 | — | — |
| 2026-07-16 | $10.51 | $20.84 | 1,572,900 | — | — |
| 2026-07-15 | $11.07 | $21.95 | 1,082,300 | — | — |
| 2026-07-14 | $11.55 | $22.90 | 1,134,400 | — | — |
| 2026-07-13 | $11.14 | $22.09 | 2,173,900 | — | — |
| 2026-07-10 | $11.76 | $23.32 | 926,200 | — | — |
| 2026-07-09 | $12.08 | $23.95 | 1,350,100 | — | — |
| 2026-07-08 | $11.71 | $23.22 | 1,964,300 | — | — |
| 2026-07-07 | $11.90 | $23.60 | 2,127,500 | — | — |
| 2026-07-06 | $12.58 | $24.94 | 1,909,300 | — | — |
| 2026-07-02 | $13.05 | $25.88 | 2,090,400 | — | — |
| 2026-07-01 | $13.38 | $26.53 | 2,438,900 | — | — |
| 2026-06-30 | $13.04 | $25.86 | 2,680,000 | — | — |
| 2026-06-29 | $13.48 | $26.73 | 3,117,300 | — | — |
| 2026-06-26 | $12.03 | $23.85 | 4,362,200 | — | — |
| 2026-06-25 | $11.39 | $22.59 | 1,705,100 | — | — |
| 2026-06-24 | $11.21 | $22.23 | 1,779,300 | — | — |
| 2026-06-23 | $10.84 | $21.49 | 3,116,100 | — | — |
| 2026-06-22 | $9.87 | $19.57 | 1,275,900 | — | — |
| 2026-06-18 | $9.86 | $19.55 | 1,938,000 | — | — |
| 2026-06-17 | $9.40 | $18.64 | 1,145,300 | — | — |
| 2026-06-16 | $9.14 | $18.12 | 1,554,700 | — | — |
| 2026-06-15 | $9.22 | $18.18 | 2,498,900 | — | — |
| 2026-06-12 | $9.66 | $19.05 | 1,967,800 | — | — |
| 2026-06-11 | $9.98 | $19.68 | 2,042,500 | — | — |
| 2026-06-10 | $8.95 | $17.65 | 2,070,700 | — | — |
| 2026-06-09 | $9.18 | $18.10 | 2,219,500 | — | — |
| 2026-06-08 | $9.09 | $17.93 | 2,327,000 | — | — |
| 2026-06-05 | $8.77 | $17.30 | 1,672,900 | — | — |
| 2026-06-04 | $9.07 | $17.89 | 2,153,900 | — | — |
| 2026-06-03 | $8.60 | $16.96 | 1,966,200 | — | — |
| 2026-06-02 | $9.01 | $17.77 | 2,705,200 | — | — |
| 2026-06-01 | $9.28 | $18.30 | 2,239,900 | — | — |
| 2026-05-29 | $9.08 | $17.91 | 2,766,100 | — | — |
| 2026-05-28 | $9.38 | $18.50 | 2,173,800 | — | — |
| 2026-05-27 | $9.52 | $18.77 | 2,830,900 | — | — |
| 2026-05-26 | $8.75 | $17.26 | 2,896,600 | — | — |
| 2026-05-22 | $9.84 | $19.41 | 3,294,700 | — | — |
| 2026-05-21 | $9.50 | $18.74 | 4,827,700 | — | — |
| 2026-05-20 | $8.21 | $16.19 | 4,628,900 | — | — |
| 2026-05-19 | $8.08 | $15.93 | 3,163,200 | — | — |
| 2026-05-18 | $8.00 | $15.78 | 3,113,500 | — | — |
| 2026-05-15 | $7.83 | $15.44 | 3,160,200 | — | — |
| 2026-05-14 | $8.84 | $17.43 | 3,820,000 | — | — |
| 2026-05-13 | $8.92 | $17.59 | 8,455,700 | — | — |
| 2026-05-12 | $8.11 | $15.99 | 3,964,400 | — | — |
| 2026-05-11 | $8.87 | $17.49 | 7,153,200 | — | — |
| 2026-05-08 | $7.16 | $14.12 | 3,814,200 | — | — |
| 2026-05-07 | $6.95 | $13.71 | 5,773,200 | — | — |
| 2026-05-06 | $7.69 | $15.17 | 40,330,300 | — | — |
| 2026-05-05 | $3.98 | $7.85 | 5,873,800 | — | — |
| 2026-05-04 | $3.82 | $7.53 | 960,000 | — | — |
| 2026-05-01 | $3.83 | $7.55 | 258,900 | — | — |
| 2026-04-30 | $3.77 | $7.43 | 219,000 | — | — |
| 2026-04-29 | $3.74 | $7.38 | 248,800 | — | — |
| 2026-04-28 | $3.84 | $7.57 | 431,500 | — | — |
| 2026-04-27 | $3.85 | $7.59 | 417,600 | — | — |
| 2026-04-24 | $3.75 | $7.40 | 355,700 | — | — |
| 2026-04-23 | $3.64 | $7.18 | 165,500 | — | — |
| 2026-04-22 | $3.58 | $7.06 | 216,700 | — | — |
| 2026-04-21 | $3.50 | $6.90 | 181,900 | — | — |
| 2026-04-20 | $3.56 | $7.02 | 301,200 | — | — |
| 2026-04-17 | $3.53 | $6.96 | 389,300 | — | — |
| 2026-04-16 | $3.53 | $6.96 | 375,100 | — | — |
| 2026-04-15 | $3.45 | $6.80 | 240,800 | — | — |
| 2026-04-14 | $3.40 | $6.71 | 176,600 | — | — |
| 2026-04-13 | $3.27 | $6.45 | 594,000 | — | — |
| 2026-04-10 | $3.21 | $6.33 | 190,100 | — | — |
| 2026-04-09 | $3.21 | $6.33 | 289,800 | — | — |
| 2026-04-08 | $3.16 | $6.23 | 233,400 | — | — |
| 2026-04-07 | $3.17 | $6.25 | 512,900 | — | — |
| 2026-04-06 | $3.02 | $5.96 | 368,100 | — | — |
| 2026-04-02 | $3.02 | $5.96 | 224,900 | — | — |
| 2026-04-01 | $2.98 | $5.88 | 265,900 | — | — |
| 2026-03-31 | $2.97 | $5.86 | 308,100 | — | — |
| 2026-03-30 | $2.98 | $5.88 | 342,500 | — | — |
| 2026-03-27 | $3.01 | $5.94 | 227,800 | — | — |
| 2026-03-26 | $3.04 | $6.00 | 225,300 | — | — |
| 2026-03-25 | $3.08 | $6.07 | 175,900 | — | — |
| 2026-03-24 | $3.13 | $6.17 | 317,500 | — | — |
| 2026-03-23 | $3.11 | $6.13 | 332,100 | — | — |
| 2026-03-20 | $3.00 | $5.92 | 434,300 | — | — |
| 2026-03-19 | $3.04 | $6.00 | 260,000 | — | — |
| 2026-03-18 | $3.05 | $6.01 | 326,900 | — | — |
| 2026-03-17 | $3.19 | $6.29 | 706,100 | — | — |
| 2026-03-16 | $3.02 | $5.86 | 304,200 | — | — |
| 2026-03-13 | $2.99 | $5.80 | 531,300 | — | — |
| 2026-03-12 | $3.03 | $5.88 | 688,900 | — | — |
| 2026-03-11 | $2.93 | $5.68 | 763,600 | — | — |
| 2026-03-10 | $2.96 | $5.74 | 556,700 | — | — |
| 2026-03-09 | $3.16 | $6.13 | 581,400 | — | — |
| 2026-03-06 | $3.46 | $6.71 | 1,756,400 | — | — |
| 2026-03-05 | $3.02 | $5.86 | 326,600 | — | — |
| 2026-03-04 | $3.10 | $6.01 | 128,000 | — | — |
| 2026-03-03 | $3.04 | $5.90 | 239,500 | — | — |
| 2026-03-02 | $3.10 | $6.01 | 175,300 | — | — |
| 2026-02-27 | $3.10 | $6.01 | 216,000 | — | — |
| 2026-02-26 | $3.18 | $6.17 | 237,800 | — | — |
| 2026-02-25 | $3.03 | $5.88 | 155,700 | — | — |
| 2026-02-24 | $3.00 | $5.82 | 529,700 | — | — |
| 2026-02-23 | $2.96 | $5.74 | 259,500 | — | — |
| 2026-02-20 | $2.96 | $5.74 | 171,800 | — | — |
| 2026-02-19 | $2.93 | $5.68 | 357,100 | — | — |
| 2026-02-18 | $2.90 | $5.62 | 124,600 | — | — |
| 2026-02-17 | $2.86 | $5.55 | 147,100 | — | — |
| 2026-02-13 | $2.91 | $5.64 | 96,800 | — | — |
| 2026-02-12 | $2.92 | $5.66 | 251,900 | — | — |
| 2026-02-11 | $3.05 | $5.92 | 121,100 | — | — |
| 2026-02-10 | $3.09 | $5.99 | 164,200 | — | — |
| 2026-02-09 | $3.05 | $5.92 | 213,000 | — | — |
| 2026-02-06 | $2.94 | $5.70 | 149,900 | — | — |
| 2026-02-05 | $2.90 | $5.62 | 310,800 | — | — |
| 2026-02-04 | $2.99 | $5.80 | 172,100 | — | — |
| 2026-02-03 | $3.04 | $5.90 | 222,900 | — | — |
| 2026-02-02 | $3.05 | $5.92 | 173,900 | — | — |
| 2026-01-30 | $3.01 | $5.84 | 234,500 | — | — |
| 2026-01-29 | $3.04 | $5.90 | 255,600 | — | — |
| 2026-01-28 | $3.09 | $5.99 | 175,100 | — | — |
| 2026-01-27 | $3.14 | $6.09 | 164,900 | — | — |
| 2026-01-26 | $3.16 | $6.13 | 303,800 | — | — |
| 2026-01-23 | $3.17 | $6.15 | 146,800 | — | — |
| 2026-01-22 | $3.28 | $6.36 | 243,600 | — | — |
| 2026-01-21 | $3.25 | $6.30 | 290,200 | — | — |
| 2026-01-20 | $3.25 | $6.30 | 195,800 | — | — |
| 2026-01-16 | $3.27 | $6.34 | 205,100 | — | — |
| 2026-01-15 | $3.37 | $6.54 | 403,300 | — | — |
| 2026-01-14 | $3.19 | $6.19 | 237,700 | — | — |
| 2026-01-13 | $3.14 | $6.09 | 129,200 | — | — |
| 2026-01-12 | $3.11 | $6.03 | 209,000 | — | — |
| 2026-01-09 | $3.07 | $5.95 | 177,700 | — | — |
| 2026-01-08 | $3.08 | $5.97 | 155,900 | — | — |
| 2026-01-07 | $3.01 | $5.84 | 199,500 | — | — |
| 2026-01-06 | $3.06 | $5.93 | 191,000 | — | — |
| 2026-01-05 | $3.09 | $5.99 | 422,100 | — | — |
| 2026-01-02 | $3.00 | $5.82 | 495,300 | — | — |