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
- 2011-06-02 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 | — | — | — | $7.82 | 16,753 |
| 2026-09-03 | — | — | — | $7.98 | 26,177 |
| 2026-09-02 | — | — | — | $7.73 | 5,669 |
| 2026-09-01 | — | — | — | $7.76 | 13,186 |
| 2026-08-31 | — | — | — | $7.72 | 18,745 |
| 2026-08-28 | — | — | — | $7.85 | 27,183 |
| 2026-08-27 | $7.82 | $9.52 | 545,300 | $7.90 | 41,676 |
| 2026-08-26 | $7.90 | $9.62 | 465,300 | $8.02 | 27,552 |
| 2026-08-25 | $8.09 | $9.85 | 375,100 | $8.04 | 19,774 |
| 2026-08-24 | $7.99 | $9.73 | 227,300 | $8.01 | 16,696 |
| 2026-08-21 | $8.00 | $9.74 | 218,400 | $8.08 | 21,504 |
| 2026-08-20 | $7.99 | $9.73 | 293,600 | $8.19 | 20,078 |
| 2026-08-19 | $8.25 | $10.04 | 926,400 | $7.91 | 41,083 |
| 2026-08-18 | $7.75 | $9.43 | 274,000 | $7.71 | 15,742 |
| 2026-08-17 | $7.77 | $9.46 | 296,000 | $7.77 | 14,404 |
| 2026-08-14 | $7.78 | $9.47 | 264,900 | $7.92 | 37,054 |
| 2026-08-13 | $7.93 | $9.65 | 426,000 | $7.94 | 43,395 |
| 2026-08-12 | $7.93 | $9.65 | 237,500 | $7.93 | 31,239 |
| 2026-08-11 | $7.99 | $9.73 | 214,900 | $8.00 | 6,484 |
| 2026-08-10 | $8.05 | $9.80 | 273,500 | $7.93 | 21,129 |
| 2026-08-07 | $7.94 | $9.67 | 400,500 | $7.92 | 63,332 |
| 2026-08-06 | $7.83 | $9.53 | 362,300 | $7.95 | 27,284 |
| 2026-08-05 | $7.93 | $9.65 | 442,600 | $8.10 | 48,543 |
| 2026-08-04 | $8.07 | $9.82 | 632,900 | $7.95 | 49,373 |
| 2026-08-03 | $7.86 | $9.57 | 373,300 | $7.89 | 30,647 |
| 2026-07-31 | $7.87 | $9.58 | 484,900 | $7.87 | 28,436 |
| 2026-07-30 | $8.20 | $9.98 | 1,127,800 | $8.35 | 73,395 |
| 2026-07-29 | $8.15 | $9.92 | 1,903,400 | $8.28 | 167,832 |
| 2026-07-28 | $8.00 | $9.74 | 1,262,900 | $7.87 | 91,440 |
| 2026-07-27 | $7.75 | $9.43 | 389,000 | $7.75 | 24,492 |
| 2026-07-24 | $7.58 | $9.23 | 3,092,200 | $7.57 | 81,664 |
| 2026-07-23 | $7.54 | $9.18 | 397,800 | $7.62 | 27,612 |
| 2026-07-22 | $7.88 | $9.59 | 381,900 | $7.89 | 35,571 |
| 2026-07-21 | $7.75 | $9.43 | 501,100 | $7.62 | 69,284 |
| 2026-07-20 | $7.61 | $9.26 | 639,500 | $7.51 | 79,892 |
| 2026-07-17 | $7.27 | $8.85 | 326,800 | — | — |
| 2026-07-16 | $7.33 | $8.92 | 654,800 | — | — |
| 2026-07-15 | $7.21 | $8.78 | 583,400 | — | — |
| 2026-07-14 | $7.02 | $8.55 | 579,200 | — | — |
| 2026-07-13 | $7.20 | $8.77 | 545,700 | — | — |
| 2026-07-10 | $7.27 | $8.85 | 523,300 | — | — |
| 2026-07-09 | $7.29 | $8.87 | 559,300 | — | — |
| 2026-07-08 | $7.31 | $8.90 | 423,700 | — | — |
| 2026-07-07 | $7.21 | $8.78 | 976,400 | — | — |
| 2026-07-06 | $7.17 | $8.73 | 1,221,700 | — | — |
| 2026-07-02 | $7.16 | $8.72 | 1,369,400 | — | — |
| 2026-07-01 | $7.08 | $8.50 | 1,100,700 | — | — |
| 2026-06-30 | $7.08 | $8.50 | 1,017,800 | — | — |
| 2026-06-29 | $7.33 | $8.80 | 518,900 | — | — |
| 2026-06-26 | $7.39 | $8.88 | 415,100 | — | — |
| 2026-06-25 | $7.37 | $8.85 | 546,700 | — | — |
| 2026-06-24 | $7.22 | $8.67 | 880,400 | — | — |
| 2026-06-23 | $7.18 | $8.62 | 656,300 | — | — |
| 2026-06-22 | $7.28 | $8.74 | 691,100 | — | — |
| 2026-06-18 | $7.40 | $8.89 | 1,025,900 | — | — |
| 2026-06-17 | $7.46 | $8.96 | 625,600 | — | — |
| 2026-06-16 | $7.59 | $9.12 | 269,100 | — | — |
| 2026-06-15 | $7.62 | $9.15 | 394,500 | — | — |
| 2026-06-12 | $7.64 | $9.18 | 480,300 | — | — |
| 2026-06-11 | $7.49 | $9.00 | 702,500 | — | — |
| 2026-06-10 | $7.32 | $8.79 | 830,100 | — | — |
| 2026-06-09 | $7.34 | $8.82 | 1,026,400 | — | — |
| 2026-06-08 | $7.33 | $8.80 | 569,400 | — | — |
| 2026-06-05 | $7.64 | $9.18 | 338,400 | — | — |
| 2026-06-04 | $7.58 | $9.11 | 390,500 | — | — |
| 2026-06-03 | $7.47 | $8.97 | 474,500 | — | — |
| 2026-06-02 | $7.63 | $9.17 | 583,200 | — | — |
| 2026-06-01 | $7.74 | $9.30 | 1,010,700 | — | — |
| 2026-05-29 | $7.85 | $9.43 | 626,400 | — | — |
| 2026-05-28 | $7.98 | $9.59 | 523,300 | — | — |
| 2026-05-27 | $8.05 | $9.67 | 757,500 | — | — |
| 2026-05-26 | $8.01 | $9.62 | 487,600 | — | — |
| 2026-05-22 | $7.98 | $9.59 | 380,000 | — | — |
| 2026-05-21 | $8.11 | $9.74 | 634,300 | — | — |
| 2026-05-20 | $8.19 | $9.84 | 1,090,500 | — | — |
| 2026-05-19 | $7.84 | $9.42 | 434,000 | — | — |
| 2026-05-18 | $7.87 | $9.45 | 535,800 | — | — |
| 2026-05-15 | $7.66 | $9.20 | 461,900 | — | — |
| 2026-05-14 | $7.79 | $9.36 | 495,100 | — | — |
| 2026-05-13 | $7.71 | $9.26 | 777,900 | — | — |
| 2026-05-12 | $7.56 | $9.08 | 757,700 | — | — |
| 2026-05-11 | $7.80 | $9.37 | 829,800 | — | — |
| 2026-05-08 | $8.10 | $9.73 | 682,800 | — | — |
| 2026-05-07 | $8.06 | $9.68 | 1,135,800 | — | — |
| 2026-05-06 | $8.41 | $10.10 | 354,200 | — | — |
| 2026-05-05 | $8.27 | $9.93 | 256,900 | — | — |
| 2026-05-04 | $8.23 | $9.89 | 325,500 | — | — |
| 2026-05-01 | $8.23 | $9.89 | 138,800 | — | — |
| 2026-04-30 | $8.24 | $9.90 | 432,800 | — | — |
| 2026-04-29 | $7.91 | $9.50 | 358,200 | — | — |
| 2026-04-28 | $8.07 | $9.69 | 1,568,600 | — | — |
| 2026-04-27 | $8.13 | $9.77 | 741,500 | — | — |
| 2026-04-24 | $8.08 | $9.71 | 343,700 | — | — |
| 2026-04-23 | $7.99 | $9.60 | 559,700 | — | — |
| 2026-04-22 | $8.39 | $10.08 | 3,701,100 | — | — |
| 2026-04-21 | $8.39 | $10.08 | 616,900 | — | — |
| 2026-04-20 | $8.47 | $10.17 | 321,400 | — | — |
| 2026-04-17 | $8.75 | $10.51 | 672,500 | — | — |
| 2026-04-16 | $8.60 | $10.33 | 505,200 | — | — |
| 2026-04-15 | $8.69 | $10.44 | 377,900 | — | — |
| 2026-04-14 | $8.50 | $10.21 | 708,200 | — | — |
| 2026-04-13 | $8.36 | $10.04 | 699,400 | — | — |
| 2026-04-10 | $8.21 | $9.86 | 522,900 | — | — |
| 2026-04-09 | $8.05 | $9.67 | 973,500 | — | — |
| 2026-04-08 | $8.39 | $10.08 | 297,600 | — | — |
| 2026-04-07 | $8.10 | $9.73 | 578,400 | — | — |
| 2026-04-06 | $8.23 | $9.89 | 421,700 | — | — |
| 2026-04-02 | $8.24 | $9.90 | 758,500 | — | — |
| 2026-04-01 | $8.25 | $9.91 | 806,600 | — | — |
| 2026-03-31 | $8.02 | $9.63 | 867,600 | — | — |
| 2026-03-30 | $7.56 | $9.08 | 480,900 | — | — |
| 2026-03-27 | $7.49 | $9.00 | 874,000 | — | — |
| 2026-03-26 | $7.62 | $9.15 | 604,800 | — | — |
| 2026-03-25 | $7.71 | $9.26 | 1,214,900 | — | — |
| 2026-03-24 | $7.60 | $9.13 | 737,600 | — | — |
| 2026-03-23 | $7.69 | $9.24 | 718,700 | — | — |
| 2026-03-20 | $7.58 | $9.11 | 1,560,300 | — | — |
| 2026-03-19 | $7.77 | $9.33 | 750,400 | — | — |
| 2026-03-18 | $7.87 | $9.45 | 798,900 | — | — |
| 2026-03-17 | $8.02 | $9.63 | 572,100 | — | — |
| 2026-03-16 | $8.05 | $9.67 | 689,300 | — | — |
| 2026-03-13 | $7.81 | $9.38 | 917,500 | — | — |
| 2026-03-12 | $7.97 | $9.57 | 1,383,400 | — | — |
| 2026-03-11 | $8.03 | $9.65 | 1,006,700 | — | — |
| 2026-03-10 | $8.20 | $9.85 | 917,400 | — | — |
| 2026-03-09 | $8.76 | $10.52 | 722,100 | — | — |
| 2026-03-06 | $8.59 | $10.32 | 404,900 | — | — |
| 2026-03-05 | $8.59 | $10.32 | 831,200 | — | — |
| 2026-03-04 | $8.66 | $10.40 | 379,400 | — | — |
| 2026-03-03 | $8.64 | $10.38 | 1,224,600 | — | — |
| 2026-03-02 | $9.09 | $10.92 | 833,400 | — | — |
| 2026-02-27 | $9.10 | $10.93 | 1,297,300 | — | — |
| 2026-02-26 | $8.96 | $10.76 | 2,324,200 | — | — |
| 2026-02-25 | $9.25 | $11.11 | 652,900 | — | — |
| 2026-02-24 | $9.07 | $10.89 | 414,700 | — | — |
| 2026-02-23 | $9.07 | $10.89 | 452,700 | — | — |
| 2026-02-20 | $9.40 | $11.29 | 411,600 | — | — |
| 2026-02-19 | $9.44 | $11.34 | 490,000 | — | — |
| 2026-02-18 | $9.72 | $11.68 | 584,900 | — | — |
| 2026-02-17 | $9.55 | $11.47 | 522,800 | — | — |
| 2026-02-13 | $9.32 | $11.20 | 323,700 | — | — |
| 2026-02-12 | $9.28 | $11.15 | 418,300 | — | — |
| 2026-02-11 | $9.21 | $11.06 | 657,400 | — | — |
| 2026-02-10 | $9.22 | $11.08 | 860,900 | — | — |
| 2026-02-09 | $9.58 | $11.51 | 296,600 | — | — |
| 2026-02-06 | $9.28 | $11.15 | 396,300 | — | — |
| 2026-02-05 | $9.19 | $11.04 | 645,100 | — | — |
| 2026-02-04 | $9.54 | $11.46 | 419,600 | — | — |
| 2026-02-03 | $9.42 | $11.32 | 324,700 | — | — |
| 2026-02-02 | $9.40 | $11.29 | 284,400 | — | — |
| 2026-01-30 | $9.25 | $11.11 | 305,600 | — | — |
| 2026-01-29 | $9.29 | $11.16 | 424,900 | — | — |
| 2026-01-28 | $9.19 | $11.04 | 363,600 | — | — |
| 2026-01-27 | $9.29 | $11.16 | 413,600 | — | — |
| 2026-01-26 | $9.20 | $11.05 | 595,400 | — | — |
| 2026-01-23 | $9.22 | $11.08 | 352,100 | — | — |
| 2026-01-22 | $9.11 | $10.94 | 285,400 | — | — |
| 2026-01-21 | $9.02 | $10.83 | 415,000 | — | — |
| 2026-01-20 | $8.64 | $10.38 | 465,200 | — | — |
| 2026-01-16 | $8.89 | $10.68 | 522,200 | — | — |
| 2026-01-15 | $8.93 | $10.73 | 545,800 | — | — |
| 2026-01-14 | $9.24 | $11.10 | 1,047,000 | — | — |
| 2026-01-13 | $8.84 | $10.62 | 817,900 | — | — |
| 2026-01-12 | $9.14 | $10.98 | 424,500 | — | — |
| 2026-01-09 | $9.37 | $11.26 | 396,800 | — | — |
| 2026-01-08 | $9.49 | $11.40 | 348,400 | — | — |
| 2026-01-07 | $9.48 | $11.39 | 405,100 | — | — |
| 2026-01-06 | $9.19 | $11.04 | 382,200 | — | — |
| 2026-01-05 | $9.32 | $11.20 | 377,200 | — | — |
| 2026-01-02 | $9.24 | $11.10 | 454,200 | — | — |