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
- 2011-01-27 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 | — | — | — | $9.18 | 38 |
| 2026-09-03 | — | — | — | $9.19 | 200 |
| 2026-09-02 | — | — | — | $9.15 | 336 |
| 2026-09-01 | — | — | — | $9.16 | 698 |
| 2026-08-31 | — | — | — | $9.17 | 384 |
| 2026-08-28 | — | — | — | $9.35 | 700 |
| 2026-08-27 | $9.30 | $40.02 | 37,000 | $9.30 | 1 |
| 2026-08-26 | $9.26 | $39.84 | 54,200 | $9.26 | 306 |
| 2026-08-25 | $9.27 | $39.89 | 79,400 | $9.20 | 611 |
| 2026-08-24 | $9.18 | $39.50 | 53,300 | $9.22 | 563 |
| 2026-08-21 | $9.19 | $39.54 | 152,300 | $9.19 | 2,140 |
| 2026-08-20 | $9.01 | $38.77 | 133,200 | $9.05 | 596 |
| 2026-08-19 | $8.81 | $37.91 | 106,900 | $8.93 | 540 |
| 2026-08-18 | $8.77 | $37.74 | 23,200 | — | — |
| 2026-08-17 | $8.87 | $38.17 | 89,500 | $8.80 | 894 |
| 2026-08-14 | $8.80 | $37.61 | 84,800 | $8.84 | 1,004 |
| 2026-08-13 | $8.77 | $37.48 | 115,200 | $8.89 | 750 |
| 2026-08-12 | $9.05 | $38.68 | 78,700 | $8.94 | 300 |
| 2026-08-11 | $8.90 | $38.03 | 109,700 | $8.80 | 560 |
| 2026-08-10 | $8.79 | $37.56 | 159,700 | $8.75 | 737 |
| 2026-08-07 | $8.63 | $36.88 | 98,700 | $8.59 | 815 |
| 2026-08-06 | $8.48 | $36.24 | 73,000 | $8.55 | 172 |
| 2026-08-05 | $8.35 | $35.68 | 96,800 | $8.22 | 3,881 |
| 2026-08-04 | $8.17 | $34.91 | 64,700 | $8.23 | 887 |
| 2026-08-03 | $8.14 | $34.79 | 103,600 | $8.18 | 1,099 |
| 2026-07-31 | $8.08 | $34.53 | 148,700 | $8.04 | 1,071 |
| 2026-07-30 | $8.02 | $34.27 | 252,600 | $8.24 | 1,467 |
| 2026-07-29 | $8.19 | $35.00 | 69,700 | $8.20 | 200 |
| 2026-07-28 | $8.23 | $35.17 | 53,100 | — | — |
| 2026-07-27 | $8.20 | $35.04 | 93,000 | $8.20 | 1,100 |
| 2026-07-24 | $8.24 | $35.21 | 54,700 | $8.18 | 644 |
| 2026-07-23 | $8.09 | $34.57 | 94,000 | $8.17 | 1,274 |
| 2026-07-22 | $8.18 | $34.96 | 103,900 | $8.20 | 2,300 |
| 2026-07-21 | $8.18 | $34.96 | 145,800 | $8.21 | 988 |
| 2026-07-20 | $8.18 | $34.96 | 161,400 | $8.20 | 5,512 |
| 2026-07-17 | $8.19 | $35.00 | 78,400 | — | — |
| 2026-07-16 | $8.18 | $34.70 | 77,700 | — | — |
| 2026-07-15 | $8.25 | $35.00 | 100,400 | — | — |
| 2026-07-14 | $8.19 | $34.74 | 64,000 | — | — |
| 2026-07-13 | $8.17 | $34.66 | 50,900 | — | — |
| 2026-07-10 | $8.19 | $34.74 | 104,500 | — | — |
| 2026-07-09 | $8.23 | $34.91 | 67,700 | — | — |
| 2026-07-08 | $8.21 | $34.83 | 120,800 | — | — |
| 2026-07-07 | $8.27 | $35.08 | 100,600 | — | — |
| 2026-07-06 | $8.25 | $35.00 | 80,600 | — | — |
| 2026-07-02 | $8.20 | $34.79 | 126,600 | — | — |
| 2026-07-01 | $8.13 | $34.49 | 119,200 | — | — |
| 2026-06-30 | $8.15 | $34.57 | 174,400 | — | — |
| 2026-06-29 | $8.19 | $34.74 | 335,400 | — | — |
| 2026-06-26 | $8.13 | $34.49 | 149,400 | — | — |
| 2026-06-25 | $8.13 | $34.49 | 203,400 | — | — |
| 2026-06-24 | $8.08 | $34.28 | 174,500 | — | — |
| 2026-06-23 | $8.24 | $34.96 | 205,300 | — | — |
| 2026-06-22 | $8.25 | $35.00 | 125,400 | — | — |
| 2026-06-18 | $8.24 | $34.96 | 145,200 | — | — |
| 2026-06-17 | $8.40 | $35.63 | 49,300 | — | — |
| 2026-06-16 | $8.46 | $35.89 | 103,200 | — | — |
| 2026-06-15 | $8.26 | $35.04 | 127,400 | — | — |
| 2026-06-12 | $8.25 | $34.74 | 223,500 | — | — |
| 2026-06-11 | $8.28 | $34.87 | 202,600 | — | — |
| 2026-06-10 | $8.30 | $34.95 | 159,300 | — | — |
| 2026-06-09 | $8.34 | $35.12 | 184,800 | — | — |
| 2026-06-08 | $8.46 | $35.63 | 265,500 | — | — |
| 2026-06-05 | $8.57 | $36.09 | 288,000 | — | — |
| 2026-06-04 | $8.59 | $36.18 | 718,700 | — | — |
| 2026-06-03 | $8.13 | $34.24 | 46,000 | — | — |
| 2026-06-02 | $8.14 | $34.28 | 18,500 | — | — |
| 2026-06-01 | $8.07 | $33.99 | 61,200 | — | — |
| 2026-05-29 | $8.13 | $34.24 | 38,500 | — | — |
| 2026-05-28 | $8.12 | $34.20 | 68,500 | — | — |
| 2026-05-27 | $8.26 | $34.79 | 29,500 | — | — |
| 2026-05-26 | $8.27 | $34.83 | 30,400 | — | — |
| 2026-05-22 | $8.17 | $34.41 | 67,900 | — | — |
| 2026-05-21 | $8.11 | $34.15 | 39,800 | — | — |
| 2026-05-20 | $8.13 | $34.24 | 32,500 | — | — |
| 2026-05-19 | $8.04 | $33.86 | 81,600 | — | — |
| 2026-05-18 | $7.91 | $33.31 | 70,000 | — | — |
| 2026-05-15 | $7.95 | $33.48 | 85,600 | — | — |
| 2026-05-14 | $8.22 | $34.62 | 41,500 | — | — |
| 2026-05-13 | $8.43 | $35.25 | 37,200 | — | — |
| 2026-05-12 | $8.46 | $35.37 | 34,100 | — | — |
| 2026-05-11 | $8.55 | $35.75 | 33,600 | — | — |
| 2026-05-08 | $8.46 | $35.37 | 25,000 | — | — |
| 2026-05-07 | $8.41 | $35.17 | 15,700 | — | — |
| 2026-05-06 | $8.36 | $34.96 | 35,400 | — | — |
| 2026-05-05 | $8.28 | $34.62 | 28,900 | — | — |
| 2026-05-04 | $8.21 | $34.33 | 123,400 | — | — |
| 2026-05-01 | $8.48 | $35.46 | 45,500 | — | — |
| 2026-04-30 | $8.48 | $35.46 | 70,200 | — | — |
| 2026-04-29 | $8.45 | $35.33 | 59,200 | — | — |
| 2026-04-28 | $8.57 | $35.83 | 29,900 | — | — |
| 2026-04-27 | $8.64 | $36.13 | 35,400 | — | — |
| 2026-04-24 | $8.72 | $36.46 | 51,700 | — | — |
| 2026-04-23 | $8.70 | $36.38 | 62,000 | — | — |
| 2026-04-22 | $8.88 | $37.13 | 63,900 | — | — |
| 2026-04-21 | $8.80 | $36.80 | 70,000 | — | — |
| 2026-04-20 | $9.02 | $37.72 | 107,300 | — | — |
| 2026-04-17 | $9.09 | $38.01 | 67,700 | — | — |
| 2026-04-16 | $9.14 | $38.22 | 163,500 | — | — |
| 2026-04-15 | $9.07 | $37.67 | 96,400 | — | — |
| 2026-04-14 | $8.87 | $36.84 | 54,100 | — | — |
| 2026-04-13 | $8.83 | $36.68 | 33,300 | — | — |
| 2026-04-10 | $8.80 | $36.55 | 40,800 | — | — |
| 2026-04-09 | $8.70 | $36.14 | 30,900 | — | — |
| 2026-04-08 | $8.65 | $35.93 | 87,500 | — | — |
| 2026-04-07 | $8.50 | $35.31 | 54,900 | — | — |
| 2026-04-06 | $8.47 | $35.18 | 31,800 | — | — |
| 2026-04-02 | $8.54 | $35.47 | 98,200 | — | — |
| 2026-04-01 | $8.37 | $34.77 | 103,500 | — | — |
| 2026-03-31 | $8.35 | $34.68 | 43,100 | — | — |
| 2026-03-30 | $8.18 | $33.98 | 49,500 | — | — |
| 2026-03-27 | $8.20 | $34.06 | 23,900 | — | — |
| 2026-03-26 | $8.18 | $33.98 | 72,500 | — | — |
| 2026-03-25 | $8.37 | $34.77 | 71,700 | — | — |
| 2026-03-24 | $8.00 | $33.23 | 60,300 | — | — |
| 2026-03-23 | $7.88 | $32.73 | 73,200 | — | — |
| 2026-03-20 | $7.68 | $31.90 | 123,500 | — | — |
| 2026-03-19 | $7.78 | $32.32 | 277,600 | — | — |
| 2026-03-18 | $8.11 | $33.69 | 140,200 | — | — |
| 2026-03-17 | $8.40 | $34.89 | 42,000 | — | — |
| 2026-03-16 | $8.45 | $34.85 | 65,400 | — | — |
| 2026-03-13 | $8.30 | $34.23 | 71,200 | — | — |
| 2026-03-12 | $8.55 | $35.26 | 120,400 | — | — |
| 2026-03-11 | $8.60 | $35.47 | 79,200 | — | — |
| 2026-03-10 | $8.58 | $35.39 | 109,600 | — | — |
| 2026-03-09 | $8.55 | $35.26 | 164,600 | — | — |
| 2026-03-06 | $8.58 | $35.39 | 109,900 | — | — |
| 2026-03-05 | $8.62 | $35.55 | 115,200 | — | — |
| 2026-03-04 | $8.84 | $36.46 | 52,700 | — | — |
| 2026-03-03 | $8.83 | $36.42 | 123,200 | — | — |
| 2026-03-02 | $9.18 | $37.86 | 272,200 | — | — |
| 2026-02-27 | $9.16 | $37.78 | 120,100 | — | — |
| 2026-02-26 | $9.02 | $37.20 | 40,100 | — | — |
| 2026-02-25 | $8.97 | $36.99 | 65,200 | — | — |
| 2026-02-24 | $8.95 | $36.91 | 73,200 | — | — |
| 2026-02-23 | $8.98 | $37.04 | 243,500 | — | — |
| 2026-02-20 | $8.75 | $36.09 | 104,600 | — | — |
| 2026-02-19 | $8.70 | $35.88 | 111,500 | — | — |
| 2026-02-18 | $8.56 | $35.30 | 43,900 | — | — |
| 2026-02-17 | $8.42 | $34.73 | 85,600 | — | — |
| 2026-02-13 | $8.59 | $35.43 | 78,100 | — | — |
| 2026-02-12 | $8.40 | $34.64 | 102,400 | — | — |
| 2026-02-11 | $8.58 | $35.14 | 65,500 | — | — |
| 2026-02-10 | $8.50 | $34.81 | 93,200 | — | — |
| 2026-02-09 | $8.36 | $34.24 | 45,600 | — | — |
| 2026-02-06 | $8.14 | $33.34 | 167,500 | — | — |
| 2026-02-05 | $8.03 | $32.89 | 123,100 | — | — |
| 2026-02-04 | $8.15 | $33.38 | 114,200 | — | — |
| 2026-02-03 | $8.21 | $33.62 | 169,600 | — | — |
| 2026-02-02 | $7.94 | $32.52 | 100,300 | — | — |
| 2026-01-30 | $7.83 | $32.07 | 173,300 | — | — |
| 2026-01-29 | $8.41 | $34.44 | 126,300 | — | — |
| 2026-01-28 | $8.46 | $34.65 | 107,300 | — | — |
| 2026-01-27 | $8.41 | $34.44 | 105,600 | — | — |
| 2026-01-26 | $8.56 | $35.06 | 190,700 | — | — |
| 2026-01-23 | $8.58 | $35.14 | 170,900 | — | — |
| 2026-01-22 | $8.41 | $34.44 | 91,800 | — | — |
| 2026-01-21 | $8.26 | $33.83 | 143,400 | — | — |
| 2026-01-20 | $8.16 | $33.42 | 134,100 | — | — |
| 2026-01-16 | $8.07 | $33.05 | 64,900 | — | — |
| 2026-01-15 | $8.07 | $33.05 | 71,700 | — | — |
| 2026-01-14 | $8.07 | $32.80 | 96,700 | — | — |
| 2026-01-13 | $8.07 | $32.80 | 116,900 | — | — |
| 2026-01-12 | $8.02 | $32.60 | 132,000 | — | — |
| 2026-01-09 | $7.84 | $31.87 | 112,200 | — | — |
| 2026-01-08 | $7.74 | $31.46 | 66,300 | — | — |
| 2026-01-07 | $7.73 | $31.42 | 70,300 | — | — |
| 2026-01-06 | $7.75 | $31.50 | 139,600 | — | — |
| 2026-01-05 | $7.65 | $31.10 | 151,500 | — | — |
| 2026-01-02 | $7.46 | $30.32 | 99,800 | — | — |