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
- 2014-11-11 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 | — | — | — | $8.23 | 2,433 |
| 2026-09-03 | — | — | — | $8.33 | 3,557 |
| 2026-09-02 | — | — | — | $8.28 | 7,208 |
| 2026-09-01 | — | — | — | $8.50 | 3,466 |
| 2026-08-31 | — | — | — | $8.44 | 4,076 |
| 2026-08-28 | — | — | — | $8.48 | 2,600 |
| 2026-08-27 | $8.41 | $8.41 | 69,000 | $8.41 | 2,995 |
| 2026-08-26 | $8.54 | $8.54 | 45,000 | $8.46 | 1,539 |
| 2026-08-25 | $8.45 | $8.45 | 35,200 | $8.58 | 2,281 |
| 2026-08-24 | $8.44 | $8.44 | 65,800 | $8.46 | 4,208 |
| 2026-08-21 | $8.44 | $8.44 | 46,600 | $8.40 | 3,465 |
| 2026-08-20 | $8.25 | $8.25 | 74,100 | $8.32 | 5,661 |
| 2026-08-19 | $8.23 | $8.23 | 83,800 | $8.41 | 4,753 |
| 2026-08-18 | $8.54 | $8.54 | 27,900 | $8.48 | 1,165 |
| 2026-08-17 | $8.40 | $8.40 | 101,500 | $8.47 | 4,440 |
| 2026-08-14 | $8.45 | $8.45 | 61,600 | $8.41 | 6,436 |
| 2026-08-13 | $8.42 | $8.42 | 69,000 | $8.90 | 4,941 |
| 2026-08-12 | $8.68 | $8.68 | 55,300 | $8.72 | 2,632 |
| 2026-08-11 | $8.59 | $8.59 | 118,400 | $8.73 | 6,744 |
| 2026-08-10 | $8.63 | $8.63 | 131,800 | $8.49 | 6,958 |
| 2026-08-07 | $8.33 | $8.33 | 104,800 | $8.17 | 8,596 |
| 2026-08-06 | $8.22 | $8.22 | 93,400 | $8.28 | 10,441 |
| 2026-08-05 | $8.33 | $8.33 | 67,300 | $8.26 | 5,310 |
| 2026-08-04 | $8.28 | $8.28 | 88,300 | $8.24 | 6,507 |
| 2026-08-03 | $8.21 | $8.21 | 64,100 | $8.33 | 3,005 |
| 2026-07-31 | $8.29 | $8.29 | 24,300 | $8.40 | 2,461 |
| 2026-07-30 | $8.37 | $8.37 | 25,100 | $8.38 | 1,260 |
| 2026-07-29 | $8.34 | $8.34 | 26,600 | $8.52 | 2,182 |
| 2026-07-28 | $8.63 | $8.63 | 54,900 | $8.49 | 1,854 |
| 2026-07-27 | $8.57 | $8.57 | 61,000 | $8.49 | 5,994 |
| 2026-07-24 | $8.35 | $8.35 | 20,000 | $8.66 | 840 |
| 2026-07-23 | $8.36 | $8.36 | 53,800 | $8.51 | 2,573 |
| 2026-07-22 | $8.63 | $8.63 | 44,000 | $8.71 | 3,108 |
| 2026-07-21 | $8.81 | $8.81 | 120,100 | $8.81 | 8,909 |
| 2026-07-20 | $8.71 | $8.71 | 111,600 | $8.84 | 5,127 |
| 2026-07-17 | $8.91 | $8.91 | 79,400 | — | — |
| 2026-07-16 | $9.02 | $9.02 | 37,500 | — | — |
| 2026-07-15 | $8.93 | $8.93 | 22,500 | — | — |
| 2026-07-14 | $8.95 | $8.95 | 58,300 | — | — |
| 2026-07-13 | $9.26 | $9.26 | 70,400 | — | — |
| 2026-07-10 | $8.99 | $8.99 | 83,500 | — | — |
| 2026-07-09 | $9.21 | $9.21 | 69,700 | — | — |
| 2026-07-08 | $8.93 | $8.93 | 103,600 | — | — |
| 2026-07-07 | $8.95 | $8.95 | 98,000 | — | — |
| 2026-07-06 | $9.05 | $9.05 | 74,900 | — | — |
| 2026-07-02 | $8.97 | $8.97 | 403,600 | — | — |
| 2026-07-01 | $8.98 | $8.98 | 97,300 | — | — |
| 2026-06-30 | $8.78 | $8.78 | 105,100 | — | — |
| 2026-06-29 | $8.33 | $8.33 | 155,300 | — | — |
| 2026-06-26 | $8.52 | $8.52 | 1,488,900 | — | — |
| 2026-06-25 | $9.21 | $9.21 | 227,200 | — | — |
| 2026-06-24 | $9.36 | $9.36 | 121,800 | — | — |
| 2026-06-23 | $9.13 | $9.13 | 50,400 | — | — |
| 2026-06-22 | $9.18 | $9.18 | 61,500 | — | — |
| 2026-06-18 | $9.34 | $9.34 | 115,800 | — | — |
| 2026-06-17 | $9.12 | $9.12 | 55,500 | — | — |
| 2026-06-16 | $9.24 | $9.24 | 39,300 | — | — |
| 2026-06-15 | $9.22 | $9.22 | 48,400 | — | — |
| 2026-06-12 | $9.58 | $9.58 | 134,600 | — | — |
| 2026-06-11 | $9.10 | $9.10 | 94,300 | — | — |
| 2026-06-10 | $8.43 | $8.43 | 279,800 | — | — |
| 2026-06-09 | $8.41 | $8.41 | 129,900 | — | — |
| 2026-06-08 | $8.20 | $8.20 | 95,900 | — | — |
| 2026-06-05 | $8.29 | $8.29 | 90,200 | — | — |
| 2026-06-04 | $8.23 | $8.23 | 95,300 | — | — |
| 2026-06-03 | $8.27 | $8.27 | 65,600 | — | — |
| 2026-06-02 | $8.67 | $8.67 | 67,800 | — | — |
| 2026-06-01 | $8.57 | $8.57 | 42,800 | — | — |
| 2026-05-29 | $8.90 | $8.90 | 92,900 | — | — |
| 2026-05-28 | $9.16 | $9.16 | 55,800 | — | — |
| 2026-05-27 | $9.30 | $9.30 | 154,400 | — | — |
| 2026-05-26 | $9.22 | $9.22 | 47,500 | — | — |
| 2026-05-22 | $8.95 | $8.95 | 41,800 | — | — |
| 2026-05-21 | $8.82 | $8.82 | 111,600 | — | — |
| 2026-05-20 | $8.75 | $8.75 | 69,400 | — | — |
| 2026-05-19 | $8.72 | $8.72 | 48,700 | — | — |
| 2026-05-18 | $8.73 | $8.73 | 95,000 | — | — |
| 2026-05-15 | $8.23 | $8.23 | 126,700 | — | — |
| 2026-05-14 | $8.21 | $8.21 | 65,800 | — | — |
| 2026-05-13 | $8.30 | $8.30 | 97,900 | — | — |
| 2026-05-12 | $8.68 | $8.68 | 238,800 | — | — |
| 2026-05-11 | $8.72 | $8.72 | 62,900 | — | — |
| 2026-05-08 | $8.69 | $8.69 | 86,900 | — | — |
| 2026-05-07 | $8.67 | $8.67 | 34,200 | — | — |
| 2026-05-06 | $8.80 | $8.80 | 72,500 | — | — |
| 2026-05-05 | $8.64 | $8.64 | 64,100 | — | — |
| 2026-05-04 | $8.79 | $8.79 | 27,000 | — | — |
| 2026-05-01 | $8.90 | $8.90 | 48,100 | — | — |
| 2026-04-30 | $8.87 | $8.87 | 37,300 | — | — |
| 2026-04-29 | $8.86 | $8.86 | 44,400 | — | — |
| 2026-04-28 | $9.06 | $9.06 | 31,000 | — | — |
| 2026-04-27 | $9.08 | $9.08 | 48,000 | — | — |
| 2026-04-24 | $9.02 | $9.02 | 36,400 | — | — |
| 2026-04-23 | $8.80 | $8.80 | 23,800 | — | — |
| 2026-04-22 | $8.64 | $8.64 | 26,200 | — | — |
| 2026-04-21 | $8.58 | $8.58 | 20,900 | — | — |
| 2026-04-20 | $8.79 | $8.79 | 56,500 | — | — |
| 2026-04-17 | $9.22 | $9.22 | 30,100 | — | — |
| 2026-04-16 | $9.14 | $9.14 | 48,000 | — | — |
| 2026-04-15 | $9.08 | $9.08 | 42,800 | — | — |
| 2026-04-14 | $8.98 | $8.98 | 17,200 | — | — |
| 2026-04-13 | $8.87 | $8.87 | 31,000 | — | — |
| 2026-04-10 | $8.73 | $8.73 | 27,900 | — | — |
| 2026-04-09 | $8.82 | $8.82 | 27,200 | — | — |
| 2026-04-08 | $8.93 | $8.93 | 39,400 | — | — |
| 2026-04-07 | $8.91 | $8.91 | 29,500 | — | — |
| 2026-04-06 | $8.85 | $8.85 | 21,400 | — | — |
| 2026-04-02 | $8.60 | $8.60 | 32,100 | — | — |
| 2026-04-01 | $8.58 | $8.58 | 33,600 | — | — |
| 2026-03-31 | $8.85 | $8.85 | 58,400 | — | — |
| 2026-03-30 | $8.55 | $8.55 | 96,800 | — | — |
| 2026-03-27 | $8.35 | $8.35 | 35,500 | — | — |
| 2026-03-26 | $8.48 | $8.48 | 32,100 | — | — |
| 2026-03-25 | $8.41 | $8.41 | 32,100 | — | — |
| 2026-03-24 | $8.38 | $8.38 | 48,900 | — | — |
| 2026-03-23 | $8.49 | $8.49 | 68,400 | — | — |
| 2026-03-20 | $8.21 | $8.21 | 551,900 | — | — |
| 2026-03-19 | $8.17 | $8.17 | 82,800 | — | — |
| 2026-03-18 | $8.37 | $8.37 | 81,000 | — | — |
| 2026-03-17 | $8.47 | $8.47 | 69,000 | — | — |
| 2026-03-16 | $8.50 | $8.50 | 62,700 | — | — |
| 2026-03-13 | $8.40 | $8.40 | 138,400 | — | — |
| 2026-03-12 | $8.21 | $8.21 | 66,500 | — | — |
| 2026-03-11 | $8.51 | $8.51 | 34,400 | — | — |
| 2026-03-10 | $8.56 | $8.56 | 58,900 | — | — |
| 2026-03-09 | $8.48 | $8.48 | 185,900 | — | — |
| 2026-03-06 | $8.70 | $8.70 | 109,500 | — | — |
| 2026-03-05 | $8.75 | $8.75 | 77,000 | — | — |
| 2026-03-04 | $8.90 | $8.90 | 59,000 | — | — |
| 2026-03-03 | $8.63 | $8.63 | 62,400 | — | — |
| 2026-03-02 | $8.56 | $8.56 | 56,700 | — | — |
| 2026-02-27 | $8.80 | $8.80 | 50,400 | — | — |
| 2026-02-26 | $9.18 | $9.18 | 32,300 | — | — |
| 2026-02-25 | $9.28 | $9.28 | 47,100 | — | — |
| 2026-02-24 | $9.11 | $9.11 | 44,800 | — | — |
| 2026-02-23 | $9.13 | $9.13 | 41,800 | — | — |
| 2026-02-20 | $9.36 | $9.36 | 38,800 | — | — |
| 2026-02-19 | $9.29 | $9.29 | 41,300 | — | — |
| 2026-02-18 | $9.01 | $9.01 | 36,200 | — | — |
| 2026-02-17 | $8.92 | $8.92 | 51,600 | — | — |
| 2026-02-13 | $8.68 | $8.68 | 45,200 | — | — |
| 2026-02-12 | $8.59 | $8.59 | 94,400 | — | — |
| 2026-02-11 | $8.57 | $8.57 | 65,700 | — | — |
| 2026-02-10 | $8.95 | $8.95 | 41,000 | — | — |
| 2026-02-09 | $9.21 | $9.21 | 40,600 | — | — |
| 2026-02-06 | $9.72 | $9.72 | 36,800 | — | — |
| 2026-02-05 | $9.59 | $9.59 | 66,100 | — | — |
| 2026-02-04 | $9.76 | $9.76 | 66,400 | — | — |
| 2026-02-03 | $10.03 | $10.03 | 73,400 | — | — |
| 2026-02-02 | $10.11 | $10.11 | 69,200 | — | — |
| 2026-01-30 | $9.78 | $9.78 | 83,200 | — | — |
| 2026-01-29 | $9.56 | $9.56 | 33,600 | — | — |
| 2026-01-28 | $9.58 | $9.58 | 42,600 | — | — |
| 2026-01-27 | $9.73 | $9.73 | 52,700 | — | — |
| 2026-01-26 | $10.21 | $10.21 | 27,900 | — | — |
| 2026-01-23 | $10.05 | $10.05 | 46,700 | — | — |
| 2026-01-22 | $9.97 | $9.97 | 40,700 | — | — |
| 2026-01-21 | $10.08 | $10.08 | 40,800 | — | — |
| 2026-01-20 | $9.66 | $9.66 | 76,300 | — | — |
| 2026-01-16 | $9.93 | $9.93 | 118,100 | — | — |
| 2026-01-15 | $10.53 | $10.53 | 45,100 | — | — |
| 2026-01-14 | $10.24 | $10.24 | 54,800 | — | — |
| 2026-01-13 | $9.79 | $9.79 | 36,400 | — | — |
| 2026-01-12 | $9.73 | $9.73 | 46,800 | — | — |
| 2026-01-09 | $9.24 | $9.24 | 72,700 | — | — |
| 2026-01-08 | $8.98 | $8.98 | 63,100 | — | — |
| 2026-01-07 | $8.83 | $8.83 | 46,000 | — | — |
| 2026-01-06 | $8.96 | $8.96 | 105,500 | — | — |
| 2026-01-05 | $8.90 | $8.90 | 41,600 | — | — |
| 2026-01-02 | $8.85 | $8.85 | 66,800 | — | — |