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
- 2012-08-13 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 | — | — | — | $8.50 | 119 |
| 2026-09-02 | — | — | — | $8.31 | 252 |
| 2026-09-01 | — | — | — | $8.52 | 176 |
| 2026-08-31 | — | — | — | $8.76 | 381 |
| 2026-08-28 | — | — | — | $8.30 | 492 |
| 2026-08-27 | $8.11 | $12.94 | 12,900 | $8.23 | 140 |
| 2026-08-26 | $8.20 | $13.08 | 16,200 | $8.46 | 480 |
| 2026-08-25 | $8.13 | $12.97 | 22,400 | $8.42 | 1,159 |
| 2026-08-24 | $8.74 | $13.95 | 17,300 | $8.95 | 1,234 |
| 2026-08-21 | $8.77 | $13.99 | 9,500 | $9.08 | 123 |
| 2026-08-20 | $9.10 | $14.52 | 32,200 | $8.90 | 787 |
| 2026-08-19 | $9.13 | $14.57 | 31,800 | $8.90 | 4,288 |
| 2026-08-18 | $9.05 | $14.44 | 22,000 | $8.30 | 2,715 |
| 2026-08-17 | $8.29 | $13.23 | 24,700 | $8.33 | 1,896 |
| 2026-08-14 | $8.31 | $13.26 | 5,400 | $8.34 | 343 |
| 2026-08-13 | $8.29 | $13.23 | 33,000 | $8.37 | 773 |
| 2026-08-12 | $8.39 | $13.39 | 16,300 | $8.47 | 215 |
| 2026-08-11 | $8.43 | $13.45 | 8,400 | $8.55 | 651 |
| 2026-08-10 | $8.42 | $13.44 | 46,800 | $9.52 | 1,822 |
| 2026-08-07 | $9.60 | $15.32 | 10,600 | $9.54 | 263 |
| 2026-08-06 | $9.56 | $15.25 | 14,700 | $9.41 | 493 |
| 2026-08-05 | $9.40 | $15.00 | 8,400 | $9.55 | 141 |
| 2026-08-04 | $9.65 | $15.40 | 11,200 | $9.77 | 148 |
| 2026-08-03 | $9.74 | $15.54 | 10,700 | $9.73 | 634 |
| 2026-07-31 | $9.59 | $15.30 | 13,500 | $9.58 | 275 |
| 2026-07-30 | $9.56 | $15.25 | 13,100 | $9.50 | 349 |
| 2026-07-29 | $9.35 | $14.92 | 18,300 | $9.59 | 1,385 |
| 2026-07-28 | $9.64 | $15.38 | 24,900 | $9.31 | 1,045 |
| 2026-07-27 | $9.36 | $14.94 | 14,200 | $9.53 | 1,015 |
| 2026-07-24 | $9.29 | $14.82 | 57,200 | $9.21 | 1,435 |
| 2026-07-23 | $9.26 | $14.78 | 7,900 | $9.39 | 176 |
| 2026-07-22 | $9.29 | $14.82 | 16,800 | $9.25 | 664 |
| 2026-07-21 | $9.39 | $14.98 | 12,800 | $9.31 | 342 |
| 2026-07-20 | $9.31 | $14.86 | 26,300 | $9.83 | 3,495 |
| 2026-07-17 | $9.98 | $15.92 | 53,800 | — | — |
| 2026-07-16 | $10.23 | $16.32 | 30,400 | — | — |
| 2026-07-15 | $10.01 | $15.97 | 42,900 | — | — |
| 2026-07-14 | $10.02 | $15.98 | 54,300 | — | — |
| 2026-07-13 | $9.92 | $15.83 | 51,200 | — | — |
| 2026-07-10 | $9.94 | $15.86 | 35,200 | — | — |
| 2026-07-09 | $9.84 | $15.70 | 25,600 | — | — |
| 2026-07-08 | $9.76 | $15.57 | 37,100 | — | — |
| 2026-07-07 | $9.88 | $15.77 | 45,200 | — | — |
| 2026-07-06 | $9.93 | $15.84 | 29,100 | — | — |
| 2026-07-02 | $10.00 | $15.96 | 41,200 | — | — |
| 2026-07-01 | $10.06 | $16.05 | 39,500 | — | — |
| 2026-06-30 | $10.07 | $16.07 | 89,700 | — | — |
| 2026-06-29 | $10.67 | $17.03 | 51,000 | — | — |
| 2026-06-26 | $10.72 | $17.11 | 810,400 | — | — |
| 2026-06-25 | $9.71 | $15.48 | 50,600 | — | — |
| 2026-06-24 | $10.56 | $16.83 | 26,600 | — | — |
| 2026-06-23 | $10.47 | $16.69 | 19,000 | — | — |
| 2026-06-22 | $10.39 | $16.56 | 29,200 | — | — |
| 2026-06-18 | $10.60 | $16.90 | 28,300 | — | — |
| 2026-06-17 | $10.46 | $16.67 | 15,300 | — | — |
| 2026-06-16 | $10.14 | $16.16 | 24,700 | — | — |
| 2026-06-15 | $10.51 | $16.75 | 27,200 | — | — |
| 2026-06-12 | $10.66 | $16.99 | 36,100 | — | — |
| 2026-06-11 | $10.60 | $16.90 | 24,400 | — | — |
| 2026-06-10 | $10.13 | $16.15 | 30,900 | — | — |
| 2026-06-09 | $9.94 | $15.84 | 24,800 | — | — |
| 2026-06-08 | $9.80 | $15.62 | 10,200 | — | — |
| 2026-06-05 | $9.72 | $15.49 | 16,300 | — | — |
| 2026-06-04 | $9.46 | $15.08 | 14,600 | — | — |
| 2026-06-03 | $9.47 | $15.10 | 20,100 | — | — |
| 2026-06-02 | $9.38 | $14.95 | 12,200 | — | — |
| 2026-06-01 | $9.61 | $15.32 | 18,100 | — | — |
| 2026-05-29 | $9.56 | $15.24 | 34,200 | — | — |
| 2026-05-28 | $10.09 | $16.08 | 35,400 | — | — |
| 2026-05-27 | $10.36 | $16.51 | 49,900 | — | — |
| 2026-05-26 | $9.47 | $15.10 | 113,400 | — | — |
| 2026-05-22 | $8.83 | $14.08 | 2,100 | — | — |
| 2026-05-21 | $8.90 | $14.19 | 11,500 | — | — |
| 2026-05-20 | $8.90 | $14.19 | 4,000 | — | — |
| 2026-05-19 | $8.88 | $14.15 | 15,000 | — | — |
| 2026-05-18 | $8.82 | $14.06 | 89,000 | — | — |
| 2026-05-15 | $9.02 | $14.38 | 8,200 | — | — |
| 2026-05-14 | $9.16 | $14.60 | 12,100 | — | — |
| 2026-05-13 | $9.11 | $14.51 | 8,400 | — | — |
| 2026-05-12 | $9.12 | $14.54 | 9,800 | — | — |
| 2026-05-11 | $9.14 | $14.57 | 21,500 | — | — |
| 2026-05-08 | $9.35 | $14.90 | 7,200 | — | — |
| 2026-05-07 | $9.41 | $15.00 | 6,200 | — | — |
| 2026-05-06 | $9.37 | $14.94 | 132,300 | — | — |
| 2026-05-05 | $9.31 | $14.84 | 25,400 | — | — |
| 2026-05-04 | $9.00 | $14.35 | 41,000 | — | — |
| 2026-05-01 | $9.25 | $14.74 | 62,500 | — | — |
| 2026-04-30 | $9.48 | $15.11 | 104,800 | — | — |
| 2026-04-29 | $9.19 | $14.64 | 218,400 | — | — |
| 2026-04-28 | $9.10 | $14.51 | 102,200 | — | — |
| 2026-04-27 | $8.40 | $13.39 | 38,200 | — | — |
| 2026-04-24 | $9.12 | $14.54 | 40,300 | — | — |
| 2026-04-23 | $9.45 | $15.06 | 28,800 | — | — |
| 2026-04-22 | $9.64 | $15.37 | 10,100 | — | — |
| 2026-04-21 | $9.68 | $15.43 | 16,800 | — | — |
| 2026-04-20 | $9.79 | $15.61 | 2,500 | — | — |
| 2026-04-17 | $9.81 | $15.64 | 7,500 | — | — |
| 2026-04-16 | $9.70 | $15.46 | 11,900 | — | — |
| 2026-04-15 | $9.55 | $15.22 | 1,700 | — | — |
| 2026-04-14 | $9.73 | $15.51 | 19,600 | — | — |
| 2026-04-13 | $9.50 | $15.14 | 4,600 | — | — |
| 2026-04-10 | $9.78 | $15.59 | 5,600 | — | — |
| 2026-04-09 | $9.80 | $15.62 | 32,600 | — | — |
| 2026-04-08 | $9.57 | $15.25 | 24,000 | — | — |
| 2026-04-07 | $9.50 | $15.14 | 8,100 | — | — |
| 2026-04-06 | $9.60 | $15.30 | 34,300 | — | — |
| 2026-04-02 | $9.20 | $14.66 | 35,500 | — | — |
| 2026-04-01 | $8.81 | $14.04 | 20,800 | — | — |
| 2026-03-31 | $8.12 | $12.94 | 12,700 | — | — |
| 2026-03-30 | $7.84 | $12.50 | 3,400 | — | — |
| 2026-03-27 | $8.13 | $12.96 | 1,900 | — | — |
| 2026-03-26 | $8.26 | $13.15 | 2,400 | — | — |
| 2026-03-25 | $8.32 | $13.25 | 15,900 | — | — |
| 2026-03-24 | $8.47 | $13.48 | 11,100 | — | — |
| 2026-03-23 | $8.19 | $13.04 | 6,200 | — | — |
| 2026-03-20 | $8.11 | $12.91 | 18,000 | — | — |
| 2026-03-19 | $8.30 | $13.21 | 4,200 | — | — |
| 2026-03-18 | $8.61 | $13.71 | 6,600 | — | — |
| 2026-03-17 | $8.74 | $13.91 | 8,000 | — | — |
| 2026-03-16 | $8.43 | $13.42 | 2,500 | — | — |
| 2026-03-13 | $8.32 | $13.25 | 1,800 | — | — |
| 2026-03-12 | $8.27 | $13.17 | 4,700 | — | — |
| 2026-03-11 | $8.38 | $13.34 | 1,800 | — | — |
| 2026-03-10 | $8.36 | $13.31 | 2,500 | — | — |
| 2026-03-09 | $8.25 | $13.13 | 15,700 | — | — |
| 2026-03-06 | $8.61 | $13.71 | 10,700 | — | — |
| 2026-03-05 | $8.82 | $14.04 | 8,500 | — | — |
| 2026-03-04 | $8.87 | $14.12 | 6,000 | — | — |
| 2026-03-03 | $8.81 | $14.03 | 20,500 | — | — |
| 2026-03-02 | $8.63 | $13.74 | 17,400 | — | — |
| 2026-02-27 | $8.81 | $14.03 | 10,500 | — | — |
| 2026-02-26 | $9.17 | $14.60 | 4,000 | — | — |
| 2026-02-25 | $9.24 | $14.70 | 7,100 | — | — |
| 2026-02-24 | $9.11 | $14.50 | 4,800 | — | — |
| 2026-02-23 | $9.09 | $14.46 | 4,100 | — | — |
| 2026-02-20 | $9.29 | $14.79 | 12,400 | — | — |
| 2026-02-19 | $9.23 | $14.69 | 8,000 | — | — |
| 2026-02-18 | $9.20 | $14.65 | 7,800 | — | — |
| 2026-02-17 | $9.24 | $14.71 | 15,700 | — | — |
| 2026-02-13 | $9.29 | $14.79 | 27,800 | — | — |
| 2026-02-12 | $8.79 | $13.99 | 15,500 | — | — |
| 2026-02-11 | $9.20 | $14.65 | 5,500 | — | — |
| 2026-02-10 | $9.20 | $14.65 | 12,100 | — | — |
| 2026-02-09 | $9.23 | $14.69 | 6,100 | — | — |
| 2026-02-06 | $8.93 | $14.22 | 16,700 | — | — |
| 2026-02-05 | $8.96 | $14.27 | 10,300 | — | — |
| 2026-02-04 | $9.02 | $14.36 | 13,600 | — | — |
| 2026-02-03 | $8.87 | $14.12 | 16,800 | — | — |
| 2026-02-02 | $9.26 | $14.74 | 45,100 | — | — |
| 2026-01-30 | $8.43 | $13.42 | 9,000 | — | — |
| 2026-01-29 | $8.42 | $13.41 | 9,700 | — | — |
| 2026-01-28 | $8.44 | $13.44 | 4,800 | — | — |
| 2026-01-27 | $8.39 | $13.36 | 3,400 | — | — |
| 2026-01-26 | $8.24 | $13.12 | 7,900 | — | — |
| 2026-01-23 | $8.19 | $13.04 | 17,500 | — | — |
| 2026-01-22 | $8.31 | $13.23 | 16,000 | — | — |
| 2026-01-21 | $8.23 | $13.10 | 7,500 | — | — |
| 2026-01-20 | $8.20 | $13.06 | 19,300 | — | — |
| 2026-01-16 | $8.04 | $12.80 | 34,500 | — | — |
| 2026-01-15 | $7.92 | $12.61 | 22,500 | — | — |
| 2026-01-14 | $7.61 | $12.12 | 7,500 | — | — |
| 2026-01-13 | $7.62 | $12.13 | 23,500 | — | — |
| 2026-01-12 | $7.60 | $12.10 | 27,300 | — | — |
| 2026-01-09 | $7.60 | $12.10 | 28,100 | — | — |
| 2026-01-08 | $7.40 | $11.78 | 31,200 | — | — |
| 2026-01-07 | $7.42 | $11.81 | 48,000 | — | — |
| 2026-01-06 | $7.48 | $11.91 | 67,600 | — | — |
| 2026-01-05 | $6.44 | $10.25 | 73,800 | — | — |
| 2026-01-02 | $5.38 | $8.57 | 4,800 | — | — |