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
- 2003-12-09 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 | — | — | — | $8.38 | 14,562 |
| 2026-09-03 | — | — | — | $8.77 | 8,700 |
| 2026-09-02 | — | — | — | $8.57 | 16,470 |
| 2026-09-01 | — | — | — | $8.74 | 24,975 |
| 2026-08-31 | — | — | — | $8.89 | 11,264 |
| 2026-08-28 | — | — | — | $8.89 | 10,863 |
| 2026-08-27 | $8.76 | $23.40 | 264,200 | $8.64 | 19,733 |
| 2026-08-26 | $8.79 | $23.48 | 285,500 | $8.77 | 15,745 |
| 2026-08-25 | $8.91 | $23.80 | 461,000 | $8.87 | 16,870 |
| 2026-08-24 | $8.71 | $23.27 | 432,300 | $8.12 | 23,687 |
| 2026-08-21 | $8.20 | $21.90 | 225,800 | $8.14 | 8,915 |
| 2026-08-20 | $8.13 | $21.72 | 204,100 | $8.00 | 7,155 |
| 2026-08-19 | $8.14 | $21.74 | 257,000 | $8.09 | 12,701 |
| 2026-08-18 | $7.93 | $21.18 | 361,000 | $8.10 | 23,598 |
| 2026-08-17 | $8.09 | $21.61 | 313,200 | $8.41 | 14,276 |
| 2026-08-14 | $8.47 | $22.63 | 357,100 | $8.74 | 15,550 |
| 2026-08-13 | $8.65 | $23.11 | 566,800 | $7.92 | 25,390 |
| 2026-08-12 | $7.86 | $21.00 | 458,500 | $8.36 | 19,187 |
| 2026-08-11 | $8.37 | $22.36 | 407,900 | $8.44 | 18,337 |
| 2026-08-10 | $8.49 | $22.68 | 593,000 | $8.54 | 44,021 |
| 2026-08-07 | $8.59 | $22.95 | 836,200 | $8.22 | 54,243 |
| 2026-08-06 | $8.23 | $21.98 | 2,196,200 | $7.10 | 102,024 |
| 2026-08-05 | $6.21 | $16.59 | 427,300 | $5.91 | 17,272 |
| 2026-08-04 | $6.24 | $16.67 | 243,000 | $6.12 | 11,072 |
| 2026-08-03 | $6.15 | $16.43 | 269,100 | $6.05 | 10,601 |
| 2026-07-31 | $6.02 | $16.08 | 347,500 | $6.01 | 21,074 |
| 2026-07-30 | $6.23 | $16.64 | 260,800 | $6.27 | 12,706 |
| 2026-07-29 | $6.19 | $16.53 | 270,600 | $6.26 | 11,810 |
| 2026-07-28 | $6.19 | $16.53 | 332,400 | $6.22 | 28,821 |
| 2026-07-27 | $6.13 | $16.37 | 414,800 | $6.61 | 17,203 |
| 2026-07-24 | $6.61 | $17.66 | 309,000 | $6.59 | 22,352 |
| 2026-07-23 | $6.64 | $17.74 | 406,000 | $7.04 | 22,893 |
| 2026-07-22 | $7.10 | $18.97 | 576,500 | $6.87 | 19,157 |
| 2026-07-21 | $6.73 | $17.98 | 319,000 | $6.58 | 11,863 |
| 2026-07-20 | $6.51 | $17.39 | 268,500 | $6.53 | 9,291 |
| 2026-07-17 | $6.58 | $17.58 | 409,700 | — | — |
| 2026-07-16 | $6.68 | $17.84 | 1,245,100 | — | — |
| 2026-07-15 | $6.71 | $17.92 | 320,000 | — | — |
| 2026-07-14 | $6.41 | $17.12 | 310,800 | — | — |
| 2026-07-13 | $6.46 | $17.26 | 830,700 | — | — |
| 2026-07-10 | $5.89 | $15.73 | 184,500 | — | — |
| 2026-07-09 | $5.90 | $15.76 | 233,500 | — | — |
| 2026-07-08 | $5.88 | $15.71 | 179,200 | — | — |
| 2026-07-07 | $5.97 | $15.95 | 217,000 | — | — |
| 2026-07-06 | $5.84 | $15.60 | 235,700 | — | — |
| 2026-07-02 | $5.97 | $15.95 | 257,700 | — | — |
| 2026-07-01 | $6.13 | $16.37 | 223,500 | — | — |
| 2026-06-30 | $6.33 | $16.91 | 226,200 | — | — |
| 2026-06-29 | $6.33 | $16.91 | 281,400 | — | — |
| 2026-06-26 | $6.53 | $17.44 | 499,100 | — | — |
| 2026-06-25 | $6.63 | $17.71 | 269,700 | — | — |
| 2026-06-24 | $6.56 | $17.52 | 364,800 | — | — |
| 2026-06-23 | $6.50 | $17.36 | 338,400 | — | — |
| 2026-06-22 | $6.80 | $18.16 | 342,000 | — | — |
| 2026-06-18 | $6.84 | $18.27 | 556,000 | — | — |
| 2026-06-17 | $6.95 | $18.56 | 375,800 | — | — |
| 2026-06-16 | $6.97 | $18.62 | 328,200 | — | — |
| 2026-06-15 | $6.97 | $18.62 | 198,500 | — | — |
| 2026-06-12 | $7.04 | $18.81 | 172,100 | — | — |
| 2026-06-11 | $6.82 | $18.22 | 197,900 | — | — |
| 2026-06-10 | $6.50 | $17.36 | 215,400 | — | — |
| 2026-06-09 | $6.53 | $17.44 | 252,600 | — | — |
| 2026-06-08 | $6.51 | $17.39 | 262,400 | — | — |
| 2026-06-05 | $6.43 | $17.18 | 228,700 | — | — |
| 2026-06-04 | $6.86 | $18.32 | 229,200 | — | — |
| 2026-06-03 | $7.07 | $18.75 | 177,000 | — | — |
| 2026-06-02 | $7.23 | $19.18 | 247,900 | — | — |
| 2026-06-01 | $6.99 | $18.54 | 195,100 | — | — |
| 2026-05-29 | $7.19 | $19.07 | 236,800 | — | — |
| 2026-05-28 | $7.48 | $19.84 | 233,200 | — | — |
| 2026-05-27 | $7.27 | $19.28 | 373,700 | — | — |
| 2026-05-26 | $6.89 | $18.27 | 275,700 | — | — |
| 2026-05-22 | $6.74 | $17.88 | 182,400 | — | — |
| 2026-05-21 | $6.80 | $18.04 | 265,100 | — | — |
| 2026-05-20 | $6.80 | $18.04 | 187,700 | — | — |
| 2026-05-19 | $6.71 | $17.80 | 403,000 | — | — |
| 2026-05-18 | $6.88 | $18.25 | 351,000 | — | — |
| 2026-05-15 | $6.75 | $17.90 | 343,900 | — | — |
| 2026-05-14 | $7.31 | $19.39 | 355,100 | — | — |
| 2026-05-13 | $7.22 | $19.15 | 253,800 | — | — |
| 2026-05-12 | $6.99 | $18.54 | 328,100 | — | — |
| 2026-05-11 | $7.36 | $19.52 | 262,300 | — | — |
| 2026-05-08 | $7.29 | $19.34 | 339,700 | — | — |
| 2026-05-07 | $7.05 | $18.70 | 530,500 | — | — |
| 2026-05-06 | $7.57 | $20.08 | 381,500 | — | — |
| 2026-05-05 | $7.80 | $20.69 | 338,100 | — | — |
| 2026-05-04 | $7.42 | $19.68 | 367,000 | — | — |
| 2026-05-01 | $7.88 | $20.90 | 306,900 | — | — |
| 2026-04-30 | $7.44 | $19.73 | 532,500 | — | — |
| 2026-04-29 | $7.18 | $19.04 | 197,500 | — | — |
| 2026-04-28 | $7.21 | $19.12 | 211,800 | — | — |
| 2026-04-27 | $7.28 | $19.31 | 338,000 | — | — |
| 2026-04-24 | $7.12 | $18.88 | 428,900 | — | — |
| 2026-04-23 | $6.84 | $18.14 | 578,800 | — | — |
| 2026-04-22 | $6.90 | $18.30 | 408,300 | — | — |
| 2026-04-21 | $6.62 | $17.56 | 476,900 | — | — |
| 2026-04-20 | $6.32 | $16.76 | 151,900 | — | — |
| 2026-04-17 | $6.32 | $16.76 | 388,900 | — | — |
| 2026-04-16 | $6.33 | $16.79 | 184,600 | — | — |
| 2026-04-15 | $6.47 | $17.16 | 224,800 | — | — |
| 2026-04-14 | $6.50 | $17.24 | 253,000 | — | — |
| 2026-04-13 | $6.62 | $17.56 | 307,300 | — | — |
| 2026-04-10 | $6.61 | $17.53 | 282,700 | — | — |
| 2026-04-09 | $6.52 | $17.29 | 177,800 | — | — |
| 2026-04-08 | $6.47 | $17.16 | 285,300 | — | — |
| 2026-04-07 | $6.43 | $17.05 | 327,400 | — | — |
| 2026-04-06 | $6.29 | $16.68 | 251,400 | — | — |
| 2026-04-02 | $6.37 | $16.90 | 156,100 | — | — |
| 2026-04-01 | $6.44 | $17.08 | 272,000 | — | — |
| 2026-03-31 | $6.57 | $17.43 | 245,500 | — | — |
| 2026-03-30 | $6.40 | $16.97 | 217,700 | — | — |
| 2026-03-27 | $6.43 | $17.05 | 301,200 | — | — |
| 2026-03-26 | $6.51 | $17.27 | 341,300 | — | — |
| 2026-03-25 | $6.35 | $16.84 | 530,500 | — | — |
| 2026-03-24 | $6.18 | $16.39 | 764,900 | — | — |
| 2026-03-23 | $5.59 | $14.83 | 543,500 | — | — |
| 2026-03-20 | $5.40 | $14.32 | 664,700 | — | — |
| 2026-03-19 | $5.53 | $14.67 | 492,000 | — | — |
| 2026-03-18 | $5.36 | $14.22 | 319,600 | — | — |
| 2026-03-17 | $5.48 | $14.53 | 383,700 | — | — |
| 2026-03-16 | $5.11 | $13.55 | 453,900 | — | — |
| 2026-03-13 | $5.16 | $13.69 | 430,800 | — | — |
| 2026-03-12 | $4.91 | $13.02 | 535,300 | — | — |
| 2026-03-11 | $5.05 | $13.39 | 459,700 | — | — |
| 2026-03-10 | $5.24 | $13.90 | 545,900 | — | — |
| 2026-03-09 | $5.42 | $14.24 | 451,100 | — | — |
| 2026-03-06 | $5.29 | $13.90 | 433,100 | — | — |
| 2026-03-05 | $5.67 | $14.90 | 524,000 | — | — |
| 2026-03-04 | $5.78 | $15.19 | 223,400 | — | — |
| 2026-03-03 | $5.55 | $14.58 | 287,700 | — | — |
| 2026-03-02 | $5.74 | $15.08 | 175,100 | — | — |
| 2026-02-27 | $5.81 | $15.27 | 261,900 | — | — |
| 2026-02-26 | $5.65 | $14.85 | 247,900 | — | — |
| 2026-02-25 | $5.88 | $15.45 | 187,700 | — | — |
| 2026-02-24 | $5.94 | $15.61 | 136,300 | — | — |
| 2026-02-23 | $5.91 | $15.53 | 330,900 | — | — |
| 2026-02-20 | $6.10 | $16.03 | 234,900 | — | — |
| 2026-02-19 | $6.32 | $16.61 | 222,900 | — | — |
| 2026-02-18 | $6.37 | $16.74 | 213,600 | — | — |
| 2026-02-17 | $6.21 | $16.32 | 211,500 | — | — |
| 2026-02-13 | $6.33 | $16.63 | 150,600 | — | — |
| 2026-02-12 | $6.48 | $17.03 | 306,600 | — | — |
| 2026-02-11 | $6.74 | $17.71 | 234,200 | — | — |
| 2026-02-10 | $6.52 | $17.13 | 393,600 | — | — |
| 2026-02-09 | $6.30 | $16.56 | 254,700 | — | — |
| 2026-02-06 | $6.08 | $15.98 | 301,600 | — | — |
| 2026-02-05 | $5.82 | $15.29 | 390,200 | — | — |
| 2026-02-04 | $6.17 | $16.21 | 473,300 | — | — |
| 2026-02-03 | $5.89 | $15.48 | 413,000 | — | — |
| 2026-02-02 | $5.47 | $14.37 | 367,600 | — | — |
| 2026-01-30 | $5.25 | $13.80 | 283,300 | — | — |
| 2026-01-29 | $5.38 | $14.14 | 256,700 | — | — |
| 2026-01-28 | $5.42 | $14.24 | 207,700 | — | — |
| 2026-01-27 | $5.46 | $14.35 | 228,000 | — | — |
| 2026-01-26 | $5.52 | $14.51 | 264,800 | — | — |
| 2026-01-23 | $5.48 | $14.40 | 185,300 | — | — |
| 2026-01-22 | $5.59 | $14.69 | 241,700 | — | — |
| 2026-01-21 | $5.49 | $14.43 | 353,400 | — | — |
| 2026-01-20 | $5.24 | $13.77 | 336,600 | — | — |
| 2026-01-16 | $5.46 | $14.35 | 381,100 | — | — |
| 2026-01-15 | $5.53 | $14.53 | 379,200 | — | — |
| 2026-01-14 | $5.49 | $14.43 | 506,200 | — | — |
| 2026-01-13 | $5.22 | $13.72 | 213,000 | — | — |
| 2026-01-12 | $5.31 | $13.95 | 317,100 | — | — |
| 2026-01-09 | $5.33 | $14.01 | 337,900 | — | — |
| 2026-01-08 | $5.22 | $13.72 | 484,500 | — | — |
| 2026-01-07 | $4.83 | $12.69 | 360,700 | — | — |
| 2026-01-06 | $4.94 | $12.98 | 494,500 | — | — |
| 2026-01-05 | $4.65 | $12.22 | 478,400 | — | — |
| 2026-01-02 | $4.48 | $11.77 | 336,800 | — | — |