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
- 1999-11-12 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 | — | — | — | $7.46 | 16,787 |
| 2026-09-03 | — | — | — | $7.51 | 23,268 |
| 2026-09-02 | — | — | — | $7.46 | 20,816 |
| 2026-09-01 | — | — | — | $7.40 | 24,870 |
| 2026-08-31 | — | — | — | $7.55 | 17,155 |
| 2026-08-28 | — | — | — | $7.79 | 20,046 |
| 2026-08-27 | $7.79 | $8.91 | 338,300 | $7.72 | 20,842 |
| 2026-08-26 | $7.69 | $8.80 | 304,700 | $7.65 | 15,073 |
| 2026-08-25 | $7.66 | $8.76 | 296,800 | $7.59 | 23,548 |
| 2026-08-24 | $7.54 | $8.62 | 414,600 | $7.44 | 23,874 |
| 2026-08-21 | $7.51 | $8.59 | 470,400 | $7.71 | 14,058 |
| 2026-08-20 | $7.72 | $8.83 | 704,200 | $7.58 | 36,415 |
| 2026-08-19 | $7.59 | $8.68 | 408,300 | $7.63 | 17,018 |
| 2026-08-18 | $7.53 | $8.61 | 471,800 | $7.43 | 20,775 |
| 2026-08-17 | $7.51 | $8.59 | 396,600 | $7.46 | 22,652 |
| 2026-08-14 | $7.50 | $8.58 | 376,600 | $7.59 | 22,502 |
| 2026-08-13 | $7.47 | $8.54 | 389,800 | $7.55 | 21,988 |
| 2026-08-12 | $7.43 | $8.50 | 407,700 | $7.51 | 12,245 |
| 2026-08-11 | $7.48 | $8.56 | 366,800 | $7.73 | 26,907 |
| 2026-08-10 | $7.74 | $8.85 | 812,200 | $7.59 | 29,770 |
| 2026-08-07 | $7.60 | $8.69 | 667,600 | $7.57 | 30,747 |
| 2026-08-06 | $7.40 | $8.46 | 600,200 | $7.64 | 28,632 |
| 2026-08-05 | $7.67 | $8.77 | 588,800 | $7.72 | 31,888 |
| 2026-08-04 | $7.73 | $8.84 | 658,100 | $7.56 | 39,217 |
| 2026-08-03 | $7.48 | $8.56 | 658,900 | $7.59 | 36,165 |
| 2026-07-31 | $7.56 | $8.65 | 624,700 | $7.40 | 29,432 |
| 2026-07-30 | $7.41 | $8.47 | 679,700 | $7.37 | 50,885 |
| 2026-07-29 | $7.33 | $8.38 | 707,500 | $7.62 | 42,796 |
| 2026-07-28 | $7.66 | $8.76 | 1,565,100 | $7.71 | 68,554 |
| 2026-07-27 | $7.74 | $8.85 | 2,928,900 | $6.66 | 157,077 |
| 2026-07-24 | $6.52 | $7.46 | 342,800 | $6.62 | 22,395 |
| 2026-07-23 | $6.60 | $7.55 | 496,500 | $6.53 | 25,375 |
| 2026-07-22 | $6.56 | $7.50 | 428,400 | $6.55 | 22,746 |
| 2026-07-21 | $6.52 | $7.46 | 338,000 | $6.45 | 12,918 |
| 2026-07-20 | $6.43 | $7.35 | 446,800 | $6.65 | 21,959 |
| 2026-07-17 | $6.64 | $7.51 | 507,000 | — | — |
| 2026-07-16 | $6.58 | $7.44 | 443,200 | — | — |
| 2026-07-15 | $6.70 | $7.58 | 435,800 | — | — |
| 2026-07-14 | $6.77 | $7.66 | 658,500 | — | — |
| 2026-07-13 | $6.77 | $7.66 | 385,500 | — | — |
| 2026-07-10 | $6.75 | $7.63 | 369,600 | — | — |
| 2026-07-09 | $6.51 | $7.36 | 639,800 | — | — |
| 2026-07-08 | $6.69 | $7.57 | 530,500 | — | — |
| 2026-07-07 | $6.50 | $7.35 | 913,700 | — | — |
| 2026-07-06 | $6.78 | $7.67 | 419,100 | — | — |
| 2026-07-02 | $6.78 | $7.67 | 436,900 | — | — |
| 2026-07-01 | $6.93 | $7.84 | 663,300 | — | — |
| 2026-06-30 | $6.77 | $7.66 | 848,100 | — | — |
| 2026-06-29 | $6.84 | $7.73 | 752,700 | — | — |
| 2026-06-26 | $7.02 | $7.94 | 1,431,200 | — | — |
| 2026-06-25 | $6.68 | $7.55 | 866,400 | — | — |
| 2026-06-24 | $6.50 | $7.35 | 785,700 | — | — |
| 2026-06-23 | $6.58 | $7.44 | 924,200 | — | — |
| 2026-06-22 | $6.55 | $7.41 | 570,400 | — | — |
| 2026-06-18 | $6.68 | $7.55 | 690,900 | — | — |
| 2026-06-17 | $6.46 | $7.30 | 601,800 | — | — |
| 2026-06-16 | $6.54 | $7.40 | 492,000 | — | — |
| 2026-06-15 | $6.52 | $7.37 | 571,200 | — | — |
| 2026-06-12 | $6.54 | $7.40 | 280,200 | — | — |
| 2026-06-11 | $6.64 | $7.51 | 391,600 | — | — |
| 2026-06-10 | $6.47 | $7.32 | 517,100 | — | — |
| 2026-06-09 | $6.38 | $7.21 | 493,300 | — | — |
| 2026-06-08 | $6.67 | $7.54 | 520,600 | — | — |
| 2026-06-05 | $6.37 | $7.20 | 894,200 | — | — |
| 2026-06-04 | $6.62 | $7.49 | 376,500 | — | — |
| 2026-06-03 | $6.48 | $7.33 | 556,700 | — | — |
| 2026-06-02 | $6.91 | $7.81 | 803,300 | — | — |
| 2026-06-01 | $6.72 | $7.60 | 1,030,200 | — | — |
| 2026-05-29 | $6.48 | $7.33 | 503,600 | — | — |
| 2026-05-28 | $6.43 | $7.27 | 507,800 | — | — |
| 2026-05-27 | $6.44 | $7.28 | 376,700 | — | — |
| 2026-05-26 | $6.38 | $7.21 | 279,900 | — | — |
| 2026-05-22 | $6.27 | $7.09 | 530,400 | — | — |
| 2026-05-21 | $6.08 | $6.88 | 341,100 | — | — |
| 2026-05-20 | $6.15 | $6.95 | 365,900 | — | — |
| 2026-05-19 | $6.06 | $6.85 | 389,200 | — | — |
| 2026-05-18 | $6.14 | $6.94 | 393,900 | — | — |
| 2026-05-15 | $6.15 | $6.95 | 314,900 | — | — |
| 2026-05-14 | $6.23 | $7.04 | 346,900 | — | — |
| 2026-05-13 | $6.39 | $7.23 | 526,300 | — | — |
| 2026-05-12 | $6.35 | $7.18 | 359,100 | — | — |
| 2026-05-11 | $6.53 | $7.38 | 692,500 | — | — |
| 2026-05-08 | $6.68 | $7.55 | 544,900 | — | — |
| 2026-05-07 | $6.49 | $7.34 | 529,200 | — | — |
| 2026-05-06 | $6.54 | $7.40 | 439,500 | — | — |
| 2026-05-05 | $6.35 | $7.18 | 841,100 | — | — |
| 2026-05-04 | $6.50 | $7.35 | 1,900,400 | — | — |
| 2026-05-01 | $6.35 | $7.18 | 642,400 | — | — |
| 2026-04-30 | $6.13 | $6.93 | 345,600 | — | — |
| 2026-04-29 | $5.87 | $6.64 | 304,500 | — | — |
| 2026-04-28 | $5.92 | $6.69 | 218,000 | — | — |
| 2026-04-27 | $5.97 | $6.75 | 395,600 | — | — |
| 2026-04-24 | $6.09 | $6.89 | 445,600 | — | — |
| 2026-04-23 | $6.11 | $6.91 | 319,700 | — | — |
| 2026-04-22 | $6.40 | $7.24 | 423,500 | — | — |
| 2026-04-21 | $6.45 | $7.29 | 751,900 | — | — |
| 2026-04-20 | $6.57 | $7.43 | 794,300 | — | — |
| 2026-04-17 | $6.45 | $7.21 | 740,000 | — | — |
| 2026-04-16 | $6.15 | $6.87 | 619,800 | — | — |
| 2026-04-15 | $6.13 | $6.85 | 558,800 | — | — |
| 2026-04-14 | $5.80 | $6.48 | 1,709,300 | — | — |
| 2026-04-13 | $5.60 | $6.26 | 904,400 | — | — |
| 2026-04-10 | $5.59 | $6.25 | 545,600 | — | — |
| 2026-04-09 | $5.67 | $6.34 | 665,000 | — | — |
| 2026-04-08 | $5.59 | $6.25 | 535,300 | — | — |
| 2026-04-07 | $5.51 | $6.16 | 751,700 | — | — |
| 2026-04-06 | $5.73 | $6.40 | 606,600 | — | — |
| 2026-04-02 | $5.64 | $6.30 | 395,200 | — | — |
| 2026-04-01 | $5.56 | $6.21 | 715,300 | — | — |
| 2026-03-31 | $5.46 | $6.10 | 634,700 | — | — |
| 2026-03-30 | $5.47 | $6.11 | 778,100 | — | — |
| 2026-03-27 | $5.55 | $6.20 | 1,025,900 | — | — |
| 2026-03-26 | $5.93 | $6.63 | 460,200 | — | — |
| 2026-03-25 | $6.21 | $6.94 | 243,900 | — | — |
| 2026-03-24 | $6.06 | $6.77 | 450,900 | — | — |
| 2026-03-23 | $6.08 | $6.80 | 501,600 | — | — |
| 2026-03-20 | $5.86 | $6.55 | 559,000 | — | — |
| 2026-03-19 | $6.07 | $6.78 | 520,400 | — | — |
| 2026-03-18 | $6.17 | $6.90 | 383,800 | — | — |
| 2026-03-17 | $6.42 | $7.18 | 456,400 | — | — |
| 2026-03-16 | $6.37 | $7.12 | 278,500 | — | — |
| 2026-03-13 | $6.18 | $6.91 | 251,900 | — | — |
| 2026-03-12 | $6.23 | $6.96 | 275,600 | — | — |
| 2026-03-11 | $6.37 | $7.12 | 506,800 | — | — |
| 2026-03-10 | $6.21 | $6.94 | 313,400 | — | — |
| 2026-03-09 | $6.23 | $6.96 | 414,900 | — | — |
| 2026-03-06 | $6.08 | $6.80 | 200,300 | — | — |
| 2026-03-05 | $6.10 | $6.82 | 290,500 | — | — |
| 2026-03-04 | $6.12 | $6.84 | 210,200 | — | — |
| 2026-03-03 | $5.97 | $6.67 | 302,800 | — | — |
| 2026-03-02 | $6.16 | $6.88 | 274,000 | — | — |
| 2026-02-27 | $6.11 | $6.83 | 187,200 | — | — |
| 2026-02-26 | $6.29 | $7.03 | 269,000 | — | — |
| 2026-02-25 | $6.18 | $6.91 | 496,100 | — | — |
| 2026-02-24 | $5.98 | $6.68 | 271,200 | — | — |
| 2026-02-23 | $5.94 | $6.64 | 378,600 | — | — |
| 2026-02-20 | $6.08 | $6.80 | 283,600 | — | — |
| 2026-02-19 | $6.10 | $6.82 | 280,300 | — | — |
| 2026-02-18 | $5.98 | $6.68 | 386,300 | — | — |
| 2026-02-17 | $5.91 | $6.61 | 640,100 | — | — |
| 2026-02-13 | $6.16 | $6.88 | 287,300 | — | — |
| 2026-02-12 | $6.13 | $6.85 | 326,200 | — | — |
| 2026-02-11 | $6.32 | $7.06 | 381,300 | — | — |
| 2026-02-10 | $6.57 | $7.34 | 391,100 | — | — |
| 2026-02-09 | $6.59 | $7.37 | 394,500 | — | — |
| 2026-02-06 | $6.68 | $7.47 | 340,000 | — | — |
| 2026-02-05 | $6.52 | $7.29 | 280,600 | — | — |
| 2026-02-04 | $6.72 | $7.51 | 369,400 | — | — |
| 2026-02-03 | $6.66 | $7.44 | 298,100 | — | — |
| 2026-02-02 | $6.82 | $7.62 | 292,700 | — | — |
| 2026-01-30 | $6.72 | $7.51 | 376,100 | — | — |
| 2026-01-29 | $6.73 | $7.52 | 247,200 | — | — |
| 2026-01-28 | $6.59 | $7.37 | 259,100 | — | — |
| 2026-01-27 | $6.75 | $7.54 | 341,600 | — | — |
| 2026-01-26 | $6.80 | $7.60 | 517,800 | — | — |
| 2026-01-23 | $6.71 | $7.50 | 393,700 | — | — |
| 2026-01-22 | $6.66 | $7.44 | 377,800 | — | — |
| 2026-01-21 | $6.57 | $7.34 | 378,000 | — | — |
| 2026-01-20 | $6.58 | $7.35 | 619,200 | — | — |
| 2026-01-16 | $6.49 | $7.25 | 261,400 | — | — |
| 2026-01-15 | $6.56 | $7.25 | 344,300 | — | — |
| 2026-01-14 | $6.46 | $7.14 | 274,000 | — | — |
| 2026-01-13 | $6.56 | $7.25 | 281,100 | — | — |
| 2026-01-12 | $6.51 | $7.19 | 228,700 | — | — |
| 2026-01-09 | $6.55 | $7.24 | 280,600 | — | — |
| 2026-01-08 | $6.49 | $7.17 | 312,200 | — | — |
| 2026-01-07 | $6.38 | $7.05 | 315,900 | — | — |
| 2026-01-06 | $6.49 | $7.17 | 415,900 | — | — |
| 2026-01-05 | $6.38 | $7.05 | 398,900 | — | — |
| 2026-01-02 | $6.41 | $7.08 | 434,200 | — | — |