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
- 2015-07-28 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 | — | — | — | $8.06 | 180,041 |
| 2026-09-03 | — | — | — | $8.02 | 217,299 |
| 2026-09-02 | — | — | — | $8.00 | 285,448 |
| 2026-09-01 | — | — | — | $7.83 | 253,597 |
| 2026-08-31 | — | — | — | $7.88 | 219,436 |
| 2026-08-28 | — | — | — | $8.31 | 378,691 |
| 2026-08-27 | $8.40 | $8.40 | 12,311,500 | $8.24 | 848,825 |
| 2026-08-26 | $8.25 | $8.25 | 9,446,500 | $8.18 | 725,725 |
| 2026-08-25 | $8.19 | $8.19 | 11,547,400 | $7.73 | 598,985 |
| 2026-08-24 | $7.58 | $7.58 | 5,671,500 | $7.72 | 223,003 |
| 2026-08-21 | $7.79 | $7.79 | 7,619,700 | $7.88 | 325,854 |
| 2026-08-20 | $7.84 | $7.84 | 8,099,200 | $7.92 | 328,779 |
| 2026-08-19 | $8.13 | $8.13 | 13,063,700 | $8.15 | 931,853 |
| 2026-08-18 | $7.72 | $7.72 | 5,413,300 | $7.80 | 242,595 |
| 2026-08-17 | $7.92 | $7.92 | 6,816,500 | $7.54 | 270,876 |
| 2026-08-14 | $7.57 | $7.57 | 4,912,700 | $7.53 | 245,009 |
| 2026-08-13 | $7.65 | $7.65 | 6,006,700 | $7.80 | 312,957 |
| 2026-08-12 | $7.74 | $7.74 | 5,340,400 | $7.73 | 241,485 |
| 2026-08-11 | $7.60 | $7.60 | 5,033,000 | $7.59 | 169,986 |
| 2026-08-10 | $7.49 | $7.49 | 6,001,600 | $7.52 | 323,832 |
| 2026-08-07 | $7.64 | $7.64 | 9,391,500 | $7.42 | 620,756 |
| 2026-08-06 | $7.32 | $7.32 | 7,786,700 | $7.26 | 443,450 |
| 2026-08-05 | $7.25 | $7.25 | 11,508,300 | $7.00 | 452,259 |
| 2026-08-04 | $6.95 | $6.95 | 19,006,800 | $6.80 | 816,014 |
| 2026-08-03 | $7.15 | $7.15 | 8,755,800 | $7.18 | 355,937 |
| 2026-07-31 | $7.17 | $7.17 | 9,366,000 | $7.51 | 531,363 |
| 2026-07-30 | $7.45 | $7.45 | 11,162,000 | $7.24 | 486,522 |
| 2026-07-29 | $6.83 | $6.83 | 8,723,300 | $6.98 | 405,371 |
| 2026-07-28 | $6.97 | $6.97 | 11,882,100 | $6.96 | 565,387 |
| 2026-07-27 | $6.99 | $6.99 | 10,517,900 | $7.22 | 470,721 |
| 2026-07-24 | $7.10 | $7.10 | 8,524,600 | $7.38 | 261,704 |
| 2026-07-23 | $7.40 | $7.40 | 6,132,600 | $7.37 | 211,349 |
| 2026-07-22 | $7.51 | $7.51 | 8,880,700 | $8.02 | 252,344 |
| 2026-07-21 | $8.07 | $8.07 | 8,623,900 | $7.59 | 338,771 |
| 2026-07-20 | $7.50 | $7.50 | 7,238,600 | $7.67 | 328,238 |
| 2026-07-17 | $7.68 | $7.68 | 9,025,500 | — | — |
| 2026-07-16 | $7.45 | $7.45 | 7,706,300 | — | — |
| 2026-07-15 | $7.73 | $7.73 | 6,702,000 | — | — |
| 2026-07-14 | $7.88 | $7.88 | 7,466,400 | — | — |
| 2026-07-13 | $7.79 | $7.79 | 9,894,900 | — | — |
| 2026-07-10 | $8.22 | $8.22 | 12,862,100 | — | — |
| 2026-07-09 | $8.87 | $8.87 | 11,355,700 | — | — |
| 2026-07-08 | $8.80 | $8.80 | 9,756,600 | — | — |
| 2026-07-07 | $8.76 | $8.76 | 11,232,600 | — | — |
| 2026-07-06 | $8.91 | $8.91 | 13,476,000 | — | — |
| 2026-07-02 | $9.44 | $9.44 | 14,629,000 | — | — |
| 2026-07-01 | $9.20 | $9.20 | 16,451,700 | — | — |
| 2026-06-30 | $8.76 | $8.76 | 9,299,200 | — | — |
| 2026-06-29 | $8.77 | $8.77 | 15,768,500 | — | — |
| 2026-06-26 | $8.71 | $8.71 | 41,198,300 | — | — |
| 2026-06-25 | $7.79 | $7.79 | 9,425,100 | — | — |
| 2026-06-24 | $7.80 | $7.80 | 16,529,700 | — | — |
| 2026-06-23 | $7.32 | $7.32 | 11,316,400 | — | — |
| 2026-06-22 | $7.22 | $7.22 | 9,888,300 | — | — |
| 2026-06-18 | $7.36 | $7.36 | 14,372,400 | — | — |
| 2026-06-17 | $6.99 | $6.99 | 13,199,300 | — | — |
| 2026-06-16 | $6.72 | $6.72 | 12,797,600 | — | — |
| 2026-06-15 | $7.13 | $7.13 | 8,140,200 | — | — |
| 2026-06-12 | $7.10 | $7.10 | 8,793,800 | — | — |
| 2026-06-11 | $7.20 | $7.20 | 8,611,300 | — | — |
| 2026-06-10 | $6.98 | $6.98 | 9,421,100 | — | — |
| 2026-06-09 | $7.25 | $7.25 | 12,673,000 | — | — |
| 2026-06-08 | $7.17 | $7.17 | 11,387,000 | — | — |
| 2026-06-05 | $6.92 | $6.92 | 13,818,400 | — | — |
| 2026-06-04 | $7.29 | $7.29 | 9,612,100 | — | — |
| 2026-06-03 | $7.18 | $7.18 | 8,968,000 | — | — |
| 2026-06-02 | $7.23 | $7.23 | 13,723,400 | — | — |
| 2026-06-01 | $7.24 | $7.24 | 20,423,900 | — | — |
| 2026-05-29 | $7.52 | $7.52 | 15,617,400 | — | — |
| 2026-05-28 | $7.72 | $7.72 | 12,625,900 | — | — |
| 2026-05-27 | $7.89 | $7.89 | 14,532,400 | — | — |
| 2026-05-26 | $7.92 | $7.92 | 19,077,200 | — | — |
| 2026-05-22 | $7.22 | $7.22 | 17,939,200 | — | — |
| 2026-05-21 | $7.74 | $7.74 | 21,529,700 | — | — |
| 2026-05-20 | $8.05 | $8.05 | 24,815,700 | — | — |
| 2026-05-19 | $7.76 | $7.76 | 17,956,300 | — | — |
| 2026-05-18 | $8.00 | $8.00 | 13,084,800 | — | — |
| 2026-05-15 | $7.97 | $7.97 | 11,347,600 | — | — |
| 2026-05-14 | $8.15 | $8.15 | 9,402,600 | — | — |
| 2026-05-13 | $8.15 | $8.15 | 10,542,900 | — | — |
| 2026-05-12 | $8.12 | $8.12 | 9,900,500 | — | — |
| 2026-05-11 | $8.11 | $8.11 | 14,502,100 | — | — |
| 2026-05-08 | $8.51 | $8.51 | 16,203,800 | — | — |
| 2026-05-07 | $7.76 | $7.76 | 18,819,800 | — | — |
| 2026-05-06 | $8.38 | $8.38 | 19,637,800 | — | — |
| 2026-05-05 | $7.58 | $7.58 | 9,510,300 | — | — |
| 2026-05-04 | $7.43 | $7.43 | 11,850,200 | — | — |
| 2026-05-01 | $7.11 | $7.11 | 7,715,400 | — | — |
| 2026-04-30 | $7.10 | $7.10 | 6,536,500 | — | — |
| 2026-04-29 | $6.96 | $6.96 | 9,274,400 | — | — |
| 2026-04-28 | $6.96 | $6.96 | 10,876,000 | — | — |
| 2026-04-27 | $7.29 | $7.29 | 11,120,100 | — | — |
| 2026-04-24 | $7.44 | $7.44 | 16,939,900 | — | — |
| 2026-04-23 | $8.19 | $8.19 | 9,775,100 | — | — |
| 2026-04-22 | $8.07 | $8.07 | 11,414,400 | — | — |
| 2026-04-21 | $8.10 | $8.10 | 13,170,300 | — | — |
| 2026-04-20 | $8.20 | $8.20 | 16,211,200 | — | — |
| 2026-04-17 | $7.70 | $7.70 | 21,520,500 | — | — |
| 2026-04-16 | $7.25 | $7.25 | 17,552,900 | — | — |
| 2026-04-15 | $7.78 | $7.78 | 10,524,600 | — | — |
| 2026-04-14 | $7.60 | $7.60 | 15,645,800 | — | — |
| 2026-04-13 | $7.30 | $7.30 | 9,619,700 | — | — |
| 2026-04-10 | $7.28 | $7.28 | 14,361,200 | — | — |
| 2026-04-09 | $7.48 | $7.48 | 21,588,100 | — | — |
| 2026-04-08 | $6.98 | $6.98 | 16,541,500 | — | — |
| 2026-04-07 | $6.86 | $6.86 | 12,979,100 | — | — |
| 2026-04-06 | $7.08 | $7.08 | 13,321,800 | — | — |
| 2026-04-02 | $7.30 | $7.30 | 14,223,100 | — | — |
| 2026-04-01 | $7.14 | $7.14 | 19,422,100 | — | — |
| 2026-03-31 | $7.67 | $7.67 | 24,132,000 | — | — |
| 2026-03-30 | $6.66 | $6.66 | 24,497,000 | — | — |
| 2026-03-27 | $7.38 | $7.38 | 14,455,000 | — | — |
| 2026-03-26 | $7.38 | $7.38 | 27,583,000 | — | — |
| 2026-03-25 | $8.07 | $8.07 | 29,057,400 | — | — |
| 2026-03-24 | $7.42 | $7.42 | 86,945,600 | — | — |
| 2026-03-23 | $9.40 | $9.40 | 26,747,900 | — | — |
| 2026-03-20 | $8.47 | $8.47 | 31,639,900 | — | — |
| 2026-03-19 | $8.82 | $8.82 | 17,916,500 | — | — |
| 2026-03-18 | $8.56 | $8.56 | 22,457,400 | — | — |
| 2026-03-17 | $8.21 | $8.21 | 28,677,800 | — | — |
| 2026-03-16 | $8.21 | $8.21 | 16,884,400 | — | — |
| 2026-03-13 | $8.39 | $8.39 | 30,623,300 | — | — |
| 2026-03-12 | $7.82 | $7.82 | 14,715,800 | — | — |
| 2026-03-11 | $8.27 | $8.27 | 17,270,100 | — | — |
| 2026-03-10 | $8.01 | $8.01 | 24,405,200 | — | — |
| 2026-03-09 | $8.45 | $8.45 | 25,645,700 | — | — |
| 2026-03-06 | $8.67 | $8.67 | 23,018,200 | — | — |
| 2026-03-05 | $8.96 | $8.96 | 19,354,300 | — | — |
| 2026-03-04 | $9.00 | $9.00 | 33,213,200 | — | — |
| 2026-03-03 | $10.00 | $10.00 | 28,355,600 | — | — |
| 2026-03-02 | $10.44 | $10.44 | 41,106,700 | — | — |
| 2026-02-27 | $9.78 | $9.78 | 30,440,200 | — | — |
| 2026-02-26 | $9.55 | $9.55 | 37,880,600 | — | — |
| 2026-02-25 | $9.54 | $9.54 | 80,841,100 | — | — |
| 2026-02-24 | $11.55 | $11.55 | 83,228,800 | — | — |
| 2026-02-23 | $9.83 | $9.83 | 86,445,100 | — | — |
| 2026-02-20 | $8.70 | $8.70 | 45,429,200 | — | — |
| 2026-02-19 | $8.61 | $8.61 | 55,342,200 | — | — |
| 2026-02-18 | $8.54 | $8.54 | 80,016,300 | — | — |
| 2026-02-17 | $6.02 | $6.02 | 14,622,800 | — | — |
| 2026-02-13 | $5.95 | $5.95 | 39,436,000 | — | — |
| 2026-02-12 | $6.62 | $6.62 | 13,449,100 | — | — |
| 2026-02-11 | $6.54 | $6.54 | 17,179,000 | — | — |
| 2026-02-10 | $6.56 | $6.56 | 22,096,900 | — | — |
| 2026-02-09 | $6.93 | $6.93 | 24,292,300 | — | — |
| 2026-02-06 | $6.05 | $6.05 | 18,256,100 | — | — |
| 2026-02-05 | $5.64 | $5.64 | 18,450,600 | — | — |
| 2026-02-04 | $5.88 | $5.88 | 21,454,500 | — | — |
| 2026-02-03 | $6.33 | $6.33 | 21,175,100 | — | — |
| 2026-02-02 | $6.13 | $6.13 | 24,656,200 | — | — |
| 2026-01-30 | $6.25 | $6.25 | 29,537,800 | — | — |
| 2026-01-29 | $5.91 | $5.91 | 24,763,600 | — | — |
| 2026-01-28 | $6.15 | $6.15 | 35,336,400 | — | — |
| 2026-01-27 | $5.95 | $5.95 | 38,640,700 | — | — |
| 2026-01-26 | $6.21 | $6.21 | 37,937,200 | — | — |
| 2026-01-23 | $6.45 | $6.45 | 75,849,400 | — | — |
| 2026-01-22 | $7.34 | $7.34 | 81,257,000 | — | — |
| 2026-01-21 | $6.92 | $6.92 | 96,093,500 | — | — |
| 2026-01-20 | $6.48 | $6.48 | 211,045,100 | — | — |
| 2026-01-16 | $5.52 | $5.52 | 182,353,700 | — | — |
| 2026-01-15 | $3.95 | $3.95 | 76,069,700 | — | — |
| 2026-01-14 | $3.02 | $3.02 | 45,608,600 | — | — |
| 2026-01-13 | $2.82 | $2.82 | 32,785,300 | — | — |
| 2026-01-12 | $2.59 | $2.59 | 16,887,200 | — | — |
| 2026-01-09 | $2.33 | $2.33 | 12,508,600 | — | — |
| 2026-01-08 | $2.24 | $2.24 | 7,686,200 | — | — |
| 2026-01-07 | $2.20 | $2.20 | 10,052,800 | — | — |
| 2026-01-06 | $2.14 | $2.14 | 8,867,600 | — | — |
| 2026-01-05 | $2.08 | $2.08 | 9,788,500 | — | — |
| 2026-01-02 | $2.02 | $2.02 | 10,373,100 | — | — |