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
- 2007-06-19 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $10.10 | 507 |
| 2026-09-02 | — | — | — | $10.10 | 693 |
| 2026-09-01 | — | — | — | $10.09 | 157 |
| 2026-08-28 | — | — | — | $10.03 | 182 |
| 2026-08-27 | $10.05 | $23.95 | 25,900 | $10.04 | 356 |
| 2026-08-26 | $10.10 | $24.07 | 32,500 | $10.12 | 441 |
| 2026-08-25 | $10.17 | $24.24 | 13,500 | $10.19 | 100 |
| 2026-08-24 | $10.15 | $24.19 | 26,100 | $10.14 | 575 |
| 2026-08-21 | $10.14 | $24.17 | 44,600 | $10.14 | 300 |
| 2026-08-20 | $10.03 | $23.90 | 40,800 | $10.09 | 932 |
| 2026-08-19 | $10.15 | $24.19 | 96,000 | $9.97 | 1,663 |
| 2026-08-18 | $9.92 | $23.64 | 22,800 | $9.93 | 300 |
| 2026-08-17 | $9.89 | $23.57 | 9,200 | — | — |
| 2026-08-14 | $9.92 | $23.64 | 14,000 | — | — |
| 2026-08-13 | $9.93 | $23.67 | 15,600 | $9.95 | 100 |
| 2026-08-12 | $9.92 | $23.64 | 6,400 | $9.91 | 5 |
| 2026-08-11 | $9.92 | $23.64 | 16,200 | $9.93 | 11 |
| 2026-08-10 | $9.93 | $23.67 | 37,400 | — | — |
| 2026-08-07 | $9.88 | $23.55 | 18,200 | $9.87 | 4 |
| 2026-08-06 | $9.76 | $23.26 | 9,800 | $9.71 | 373 |
| 2026-08-05 | $9.75 | $23.24 | 11,200 | $9.79 | 30 |
| 2026-08-04 | $9.71 | $23.14 | 18,100 | $9.71 | 9 |
| 2026-08-03 | $9.71 | $23.14 | 17,700 | $9.68 | 52 |
| 2026-07-31 | $9.74 | $23.21 | 10,500 | $9.70 | 100 |
| 2026-07-30 | $9.81 | $23.38 | 25,100 | $9.78 | 700 |
| 2026-07-29 | $9.83 | $23.43 | 19,700 | $9.88 | 1,700 |
| 2026-07-28 | $9.80 | $23.36 | 26,000 | — | — |
| 2026-07-27 | $9.65 | $23.00 | 11,800 | — | — |
| 2026-07-24 | $9.56 | $22.78 | 9,700 | $9.56 | 141 |
| 2026-07-23 | $9.47 | $22.57 | 19,100 | $9.45 | 2,400 |
| 2026-07-22 | $9.49 | $22.62 | 10,900 | — | — |
| 2026-07-21 | $9.55 | $22.76 | 15,300 | — | — |
| 2026-07-20 | $9.56 | $22.78 | 10,000 | — | — |
| 2026-07-17 | $9.68 | $23.07 | 63,800 | — | — |
| 2026-07-16 | $9.64 | $22.97 | 25,400 | — | — |
| 2026-07-15 | $9.48 | $22.59 | 9,600 | — | — |
| 2026-07-14 | $9.46 | $22.55 | 20,400 | — | — |
| 2026-07-13 | $9.56 | $22.78 | 8,600 | — | — |
| 2026-07-10 | $9.60 | $22.88 | 14,700 | — | — |
| 2026-07-09 | $9.59 | $22.86 | 11,900 | — | — |
| 2026-07-08 | $9.62 | $22.93 | 14,500 | — | — |
| 2026-07-07 | $9.69 | $23.09 | 31,700 | — | — |
| 2026-07-06 | $9.65 | $23.00 | 31,100 | — | — |
| 2026-07-02 | $9.66 | $23.02 | 46,300 | — | — |
| 2026-07-01 | $9.47 | $22.57 | 13,600 | — | — |
| 2026-06-30 | $9.45 | $22.52 | 6,600 | — | — |
| 2026-06-29 | $9.43 | $22.47 | 23,300 | — | — |
| 2026-06-26 | $9.32 | $22.21 | 34,000 | — | — |
| 2026-06-25 | $9.27 | $22.09 | 29,300 | — | — |
| 2026-06-24 | $9.19 | $21.90 | 35,200 | — | — |
| 2026-06-23 | $9.08 | $21.64 | 54,800 | — | — |
| 2026-06-22 | $8.97 | $21.38 | 33,000 | — | — |
| 2026-06-18 | $8.89 | $21.19 | 34,900 | — | — |
| 2026-06-17 | $8.95 | $21.33 | 11,300 | — | — |
| 2026-06-16 | $8.99 | $21.43 | 30,200 | — | — |
| 2026-06-15 | $9.03 | $21.52 | 18,500 | — | — |
| 2026-06-12 | $9.21 | $21.54 | 19,900 | — | — |
| 2026-06-11 | $9.17 | $21.45 | 17,400 | — | — |
| 2026-06-10 | $9.16 | $21.43 | 19,800 | — | — |
| 2026-06-09 | $9.13 | $21.36 | 20,000 | — | — |
| 2026-06-08 | $9.13 | $21.36 | 13,600 | — | — |
| 2026-06-05 | $9.05 | $21.17 | 44,700 | — | — |
| 2026-06-04 | $9.03 | $21.12 | 12,000 | — | — |
| 2026-06-03 | $8.87 | $20.75 | 17,400 | — | — |
| 2026-06-02 | $8.94 | $20.91 | 17,300 | — | — |
| 2026-06-01 | $8.97 | $20.98 | 34,000 | — | — |
| 2026-05-29 | $9.02 | $21.10 | 28,800 | — | — |
| 2026-05-28 | $9.09 | $21.26 | 15,200 | — | — |
| 2026-05-27 | $9.04 | $21.15 | 9,800 | — | — |
| 2026-05-26 | $9.03 | $21.12 | 25,400 | — | — |
| 2026-05-22 | $9.06 | $21.19 | 16,700 | — | — |
| 2026-05-21 | $8.99 | $21.03 | 17,100 | — | — |
| 2026-05-20 | $9.01 | $21.08 | 28,200 | — | — |
| 2026-05-19 | $8.94 | $20.91 | 10,700 | — | — |
| 2026-05-18 | $8.92 | $20.87 | 16,600 | — | — |
| 2026-05-15 | $9.01 | $21.08 | 5,500 | — | — |
| 2026-05-14 | $9.04 | $21.15 | 14,400 | — | — |
| 2026-05-13 | $8.97 | $20.98 | 37,400 | — | — |
| 2026-05-12 | $8.99 | $21.03 | 28,100 | — | — |
| 2026-05-11 | $8.98 | $21.01 | 20,500 | — | — |
| 2026-05-08 | $9.04 | $21.15 | 17,500 | — | — |
| 2026-05-07 | $9.02 | $21.10 | 40,700 | — | — |
| 2026-05-06 | $9.10 | $21.29 | 7,500 | — | — |
| 2026-05-05 | $9.02 | $21.10 | 23,000 | — | — |
| 2026-05-04 | $9.04 | $21.15 | 13,200 | — | — |
| 2026-05-01 | $9.09 | $21.26 | 21,500 | — | — |
| 2026-04-30 | $9.15 | $21.40 | 31,200 | — | — |
| 2026-04-29 | $9.11 | $21.31 | 12,900 | — | — |
| 2026-04-28 | $9.17 | $21.45 | 11,900 | — | — |
| 2026-04-27 | $9.16 | $21.43 | 30,000 | — | — |
| 2026-04-24 | $9.13 | $21.36 | 7,500 | — | — |
| 2026-04-23 | $9.10 | $21.29 | 25,200 | — | — |
| 2026-04-22 | $9.18 | $21.47 | 14,300 | — | — |
| 2026-04-21 | $9.21 | $21.54 | 23,000 | — | — |
| 2026-04-20 | $9.20 | $21.52 | 33,800 | — | — |
| 2026-04-17 | $9.28 | $21.71 | 18,900 | — | — |
| 2026-04-16 | $9.20 | $21.52 | 24,700 | — | — |
| 2026-04-15 | $9.20 | $21.52 | 19,500 | — | — |
| 2026-04-14 | $9.23 | $21.59 | 22,900 | — | — |
| 2026-04-13 | $9.17 | $21.45 | 33,300 | — | — |
| 2026-04-10 | $9.19 | $21.50 | 21,800 | — | — |
| 2026-04-09 | $9.22 | $21.57 | 26,800 | — | — |
| 2026-04-08 | $9.19 | $21.50 | 10,600 | — | — |
| 2026-04-07 | $9.08 | $21.24 | 33,300 | — | — |
| 2026-04-06 | $9.16 | $21.43 | 16,900 | — | — |
| 2026-04-02 | $9.14 | $21.38 | 13,300 | — | — |
| 2026-04-01 | $9.12 | $21.33 | 15,700 | — | — |
| 2026-03-31 | $9.05 | $21.17 | 8,800 | — | — |
| 2026-03-30 | $8.95 | $20.94 | 12,800 | — | — |
| 2026-03-27 | $9.00 | $21.05 | 20,000 | — | — |
| 2026-03-26 | $9.02 | $21.10 | 27,200 | — | — |
| 2026-03-25 | $9.02 | $21.10 | 26,800 | — | — |
| 2026-03-24 | $8.96 | $20.96 | 60,700 | — | — |
| 2026-03-23 | $9.00 | $21.05 | 50,900 | — | — |
| 2026-03-20 | $9.02 | $21.10 | 38,600 | — | — |
| 2026-03-19 | $9.28 | $21.71 | 16,000 | — | — |
| 2026-03-18 | $9.18 | $21.47 | 19,500 | — | — |
| 2026-03-17 | $9.28 | $21.71 | 23,300 | — | — |
| 2026-03-16 | $9.41 | $21.61 | 41,700 | — | — |
| 2026-03-13 | $9.32 | $21.41 | 74,500 | — | — |
| 2026-03-12 | $9.47 | $21.75 | 14,500 | — | — |
| 2026-03-11 | $9.53 | $21.89 | 7,300 | — | — |
| 2026-03-10 | $9.58 | $22.01 | 23,600 | — | — |
| 2026-03-09 | $9.50 | $21.82 | 55,200 | — | — |
| 2026-03-06 | $9.60 | $22.05 | 25,100 | — | — |
| 2026-03-05 | $9.78 | $22.46 | 20,400 | — | — |
| 2026-03-04 | $9.90 | $22.74 | 27,800 | — | — |
| 2026-03-03 | $9.85 | $22.63 | 33,600 | — | — |
| 2026-03-02 | $9.96 | $22.88 | 43,700 | — | — |
| 2026-02-27 | $9.97 | $22.90 | 43,500 | — | — |
| 2026-02-26 | $9.95 | $22.86 | 42,900 | — | — |
| 2026-02-25 | $9.98 | $22.92 | 22,700 | — | — |
| 2026-02-24 | $9.96 | $22.88 | 32,100 | — | — |
| 2026-02-23 | $9.91 | $22.76 | 29,200 | — | — |
| 2026-02-20 | $9.83 | $22.58 | 40,400 | — | — |
| 2026-02-19 | $9.83 | $22.58 | 30,800 | — | — |
| 2026-02-18 | $9.87 | $22.67 | 43,300 | — | — |
| 2026-02-17 | $9.84 | $22.60 | 145,200 | — | — |
| 2026-02-13 | $9.82 | $22.56 | 66,100 | — | — |
| 2026-02-12 | $9.71 | $22.30 | 41,300 | — | — |
| 2026-02-11 | $9.75 | $22.40 | 32,800 | — | — |
| 2026-02-10 | $9.67 | $22.21 | 56,100 | — | — |
| 2026-02-09 | $9.68 | $22.24 | 51,800 | — | — |
| 2026-02-06 | $9.75 | $22.40 | 37,500 | — | — |
| 2026-02-05 | $9.63 | $22.12 | 36,700 | — | — |
| 2026-02-04 | $9.65 | $22.17 | 19,500 | — | — |
| 2026-02-03 | $9.58 | $22.01 | 34,200 | — | — |
| 2026-02-02 | $9.63 | $22.12 | 18,000 | — | — |
| 2026-01-30 | $9.62 | $22.10 | 13,500 | — | — |
| 2026-01-29 | $9.70 | $22.28 | 29,000 | — | — |
| 2026-01-28 | $9.67 | $22.21 | 23,100 | — | — |
| 2026-01-27 | $9.63 | $22.12 | 32,100 | — | — |
| 2026-01-26 | $9.68 | $22.24 | 26,100 | — | — |
| 2026-01-23 | $9.67 | $22.21 | 35,100 | — | — |
| 2026-01-22 | $9.64 | $22.14 | 27,300 | — | — |
| 2026-01-21 | $9.70 | $22.28 | 46,100 | — | — |
| 2026-01-20 | $9.62 | $22.10 | 35,300 | — | — |
| 2026-01-16 | $9.68 | $22.24 | 39,600 | — | — |
| 2026-01-15 | $9.65 | $22.17 | 47,300 | — | — |
| 2026-01-14 | $9.61 | $22.07 | 46,000 | — | — |
| 2026-01-13 | $9.57 | $21.98 | 26,400 | — | — |
| 2026-01-12 | $9.57 | $21.98 | 37,100 | — | — |
| 2026-01-09 | $9.75 | $22.40 | 91,600 | — | — |
| 2026-01-08 | $9.61 | $22.07 | 37,000 | — | — |
| 2026-01-07 | $9.63 | $22.12 | 60,900 | — | — |
| 2026-01-06 | $9.61 | $22.07 | 32,700 | — | — |
| 2026-01-05 | $9.59 | $22.03 | 19,900 | — | — |
| 2026-01-02 | $9.64 | $22.14 | 25,900 | — | — |