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
- 1996-04-02 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 | — | — | — | $7.37 | 6,887 |
| 2026-09-03 | — | — | — | $7.38 | 7,282 |
| 2026-09-02 | — | — | — | $7.17 | 17,266 |
| 2026-09-01 | — | — | — | $7.65 | 9,016 |
| 2026-08-31 | — | — | — | $7.67 | 16,939 |
| 2026-08-28 | — | — | — | $7.72 | 8,489 |
| 2026-08-27 | $7.72 | $7.72 | 141,800 | $7.57 | 6,386 |
| 2026-08-26 | $7.54 | $7.54 | 96,800 | $7.54 | 6,023 |
| 2026-08-25 | $7.53 | $7.53 | 128,500 | $7.59 | 7,440 |
| 2026-08-24 | $7.49 | $7.49 | 105,700 | $7.48 | 15,754 |
| 2026-08-21 | $7.70 | $7.70 | 186,700 | $7.75 | 9,168 |
| 2026-08-20 | $7.89 | $7.89 | 136,200 | $7.81 | 12,373 |
| 2026-08-19 | $7.94 | $7.94 | 197,700 | $7.84 | 15,853 |
| 2026-08-18 | $7.87 | $7.87 | 122,100 | $8.00 | 8,324 |
| 2026-08-17 | $8.15 | $8.15 | 132,100 | $7.93 | 9,383 |
| 2026-08-14 | $7.98 | $7.98 | 165,600 | $7.98 | 11,394 |
| 2026-08-13 | $7.90 | $7.90 | 171,200 | $7.79 | 15,629 |
| 2026-08-12 | $7.83 | $7.83 | 160,700 | $7.81 | 10,478 |
| 2026-08-11 | $7.75 | $7.75 | 231,700 | $7.73 | 13,652 |
| 2026-08-10 | $7.59 | $7.59 | 257,200 | $7.87 | 17,784 |
| 2026-08-07 | $8.03 | $8.03 | 240,500 | $8.45 | 26,975 |
| 2026-08-06 | $8.29 | $8.29 | 475,000 | $8.68 | 53,950 |
| 2026-08-05 | $9.72 | $9.72 | 158,900 | $9.25 | 12,761 |
| 2026-08-04 | $9.30 | $9.30 | 129,800 | $9.27 | 6,920 |
| 2026-08-03 | $9.17 | $9.17 | 110,400 | $9.40 | 6,721 |
| 2026-07-31 | $9.26 | $9.26 | 100,200 | $9.18 | 4,937 |
| 2026-07-30 | $9.27 | $9.27 | 129,700 | $9.07 | 6,613 |
| 2026-07-29 | $8.76 | $8.76 | 237,500 | $8.93 | 14,737 |
| 2026-07-28 | $8.84 | $8.84 | 220,100 | $9.28 | 12,903 |
| 2026-07-27 | $9.28 | $9.28 | 138,400 | $9.32 | 12,478 |
| 2026-07-24 | $9.06 | $9.06 | 180,300 | $9.00 | 13,259 |
| 2026-07-23 | $9.02 | $9.02 | 246,000 | $9.30 | 16,723 |
| 2026-07-22 | $9.26 | $9.26 | 178,000 | $9.33 | 16,944 |
| 2026-07-21 | $9.31 | $9.31 | 140,400 | $9.25 | 11,486 |
| 2026-07-20 | $8.97 | $8.97 | 130,400 | $9.27 | 9,322 |
| 2026-07-17 | $9.12 | $9.12 | 226,100 | — | — |
| 2026-07-16 | $8.78 | $8.78 | 251,100 | — | — |
| 2026-07-15 | $9.05 | $9.05 | 289,600 | — | — |
| 2026-07-14 | $9.08 | $9.08 | 213,300 | — | — |
| 2026-07-13 | $8.86 | $8.86 | 318,600 | — | — |
| 2026-07-10 | $9.21 | $9.21 | 234,200 | — | — |
| 2026-07-09 | $9.07 | $9.07 | 158,800 | — | — |
| 2026-07-08 | $9.28 | $9.28 | 236,500 | — | — |
| 2026-07-07 | $8.88 | $8.88 | 337,800 | — | — |
| 2026-07-06 | $9.11 | $9.11 | 173,300 | — | — |
| 2026-07-02 | $9.09 | $9.09 | 359,500 | — | — |
| 2026-07-01 | $8.85 | $8.85 | 308,300 | — | — |
| 2026-06-30 | $9.91 | $9.91 | 232,400 | — | — |
| 2026-06-29 | $9.60 | $9.60 | 175,500 | — | — |
| 2026-06-26 | $9.33 | $9.33 | 2,086,900 | — | — |
| 2026-06-25 | $9.17 | $9.17 | 375,800 | — | — |
| 2026-06-24 | $9.30 | $9.30 | 344,800 | — | — |
| 2026-06-23 | $9.26 | $9.26 | 337,800 | — | — |
| 2026-06-22 | $9.68 | $9.68 | 285,100 | — | — |
| 2026-06-18 | $9.64 | $9.64 | 283,600 | — | — |
| 2026-06-17 | $9.41 | $9.41 | 220,900 | — | — |
| 2026-06-16 | $8.97 | $8.97 | 628,500 | — | — |
| 2026-06-15 | $8.84 | $8.84 | 414,700 | — | — |
| 2026-06-12 | $8.62 | $8.62 | 331,200 | — | — |
| 2026-06-11 | $8.09 | $8.09 | 360,100 | — | — |
| 2026-06-10 | $7.62 | $7.62 | 139,400 | — | — |
| 2026-06-09 | $7.51 | $7.51 | 221,500 | — | — |
| 2026-06-08 | $7.68 | $7.68 | 204,300 | — | — |
| 2026-06-05 | $7.52 | $7.52 | 167,300 | — | — |
| 2026-06-04 | $8.41 | $8.41 | 147,200 | — | — |
| 2026-06-03 | $8.07 | $8.07 | 213,000 | — | — |
| 2026-06-02 | $8.88 | $8.88 | 186,600 | — | — |
| 2026-06-01 | $8.82 | $8.82 | 382,900 | — | — |
| 2026-05-29 | $9.28 | $9.28 | 329,400 | — | — |
| 2026-05-28 | $10.40 | $10.40 | 573,100 | — | — |
| 2026-05-27 | $10.76 | $10.76 | 998,200 | — | — |
| 2026-05-26 | $11.52 | $11.52 | 722,700 | — | — |
| 2026-05-22 | $11.69 | $11.69 | 417,100 | — | — |
| 2026-05-21 | $10.70 | $10.70 | 121,600 | — | — |
| 2026-05-20 | $10.71 | $10.71 | 154,300 | — | — |
| 2026-05-19 | $10.29 | $10.29 | 121,600 | — | — |
| 2026-05-18 | $11.01 | $11.01 | 409,100 | — | — |
| 2026-05-15 | $10.69 | $10.69 | 128,900 | — | — |
| 2026-05-14 | $10.90 | $10.90 | 198,500 | — | — |
| 2026-05-13 | $10.97 | $10.97 | 298,700 | — | — |
| 2026-05-12 | $11.00 | $11.00 | 178,000 | — | — |
| 2026-05-11 | $11.00 | $11.00 | 220,600 | — | — |
| 2026-05-08 | $9.89 | $9.89 | 95,800 | — | — |
| 2026-05-07 | $10.20 | $10.20 | 214,700 | — | — |
| 2026-05-06 | $10.49 | $10.49 | 391,700 | — | — |
| 2026-05-05 | $9.43 | $9.43 | 78,300 | — | — |
| 2026-05-04 | $9.55 | $9.55 | 121,400 | — | — |
| 2026-05-01 | $9.24 | $9.24 | 72,200 | — | — |
| 2026-04-30 | $9.10 | $9.10 | 170,700 | — | — |
| 2026-04-29 | $8.98 | $8.98 | 88,500 | — | — |
| 2026-04-28 | $9.61 | $9.61 | 58,600 | — | — |
| 2026-04-27 | $9.69 | $9.69 | 84,700 | — | — |
| 2026-04-24 | $9.78 | $9.78 | 43,100 | — | — |
| 2026-04-23 | $9.92 | $9.92 | 143,700 | — | — |
| 2026-04-22 | $10.24 | $10.24 | 127,900 | — | — |
| 2026-04-21 | $10.25 | $10.25 | 140,600 | — | — |
| 2026-04-20 | $10.07 | $10.07 | 159,500 | — | — |
| 2026-04-17 | $10.28 | $10.28 | 281,600 | — | — |
| 2026-04-16 | $9.68 | $9.68 | 262,600 | — | — |
| 2026-04-15 | $9.25 | $9.25 | 134,400 | — | — |
| 2026-04-14 | $9.25 | $9.25 | 116,700 | — | — |
| 2026-04-13 | $9.35 | $9.35 | 128,900 | — | — |
| 2026-04-10 | $9.01 | $9.01 | 114,400 | — | — |
| 2026-04-09 | $9.12 | $9.12 | 53,700 | — | — |
| 2026-04-08 | $9.22 | $9.22 | 110,700 | — | — |
| 2026-04-07 | $9.13 | $9.13 | 119,900 | — | — |
| 2026-04-06 | $9.11 | $9.11 | 107,200 | — | — |
| 2026-04-02 | $9.05 | $9.05 | 76,600 | — | — |
| 2026-04-01 | $9.01 | $9.01 | 107,200 | — | — |
| 2026-03-31 | $8.96 | $8.96 | 102,700 | — | — |
| 2026-03-30 | $8.93 | $8.93 | 96,900 | — | — |
| 2026-03-27 | $8.60 | $8.60 | 123,800 | — | — |
| 2026-03-26 | $8.81 | $8.81 | 97,900 | — | — |
| 2026-03-25 | $8.92 | $8.92 | 88,800 | — | — |
| 2026-03-24 | $8.81 | $8.81 | 258,400 | — | — |
| 2026-03-23 | $9.19 | $9.19 | 331,200 | — | — |
| 2026-03-20 | $8.01 | $8.01 | 111,300 | — | — |
| 2026-03-19 | $7.95 | $7.95 | 158,000 | — | — |
| 2026-03-18 | $7.75 | $7.75 | 111,100 | — | — |
| 2026-03-17 | $8.08 | $8.08 | 373,500 | — | — |
| 2026-03-16 | $7.80 | $7.80 | 282,600 | — | — |
| 2026-03-13 | $7.09 | $7.09 | 135,200 | — | — |
| 2026-03-12 | $7.45 | $7.45 | 186,900 | — | — |
| 2026-03-11 | $6.74 | $6.74 | 75,600 | — | — |
| 2026-03-10 | $6.79 | $6.79 | 158,900 | — | — |
| 2026-03-09 | $6.07 | $6.07 | 26,800 | — | — |
| 2026-03-06 | $5.91 | $5.91 | 42,800 | — | — |
| 2026-03-05 | $6.00 | $6.00 | 21,500 | — | — |
| 2026-03-04 | $6.06 | $6.06 | 24,100 | — | — |
| 2026-03-03 | $6.02 | $6.02 | 38,800 | — | — |
| 2026-03-02 | $6.17 | $6.17 | 25,300 | — | — |
| 2026-02-27 | $6.03 | $6.03 | 23,500 | — | — |
| 2026-02-26 | $6.01 | $6.01 | 38,300 | — | — |
| 2026-02-25 | $6.03 | $6.03 | 27,500 | — | — |
| 2026-02-24 | $5.99 | $5.99 | 58,000 | — | — |
| 2026-02-23 | $5.97 | $5.97 | 145,300 | — | — |
| 2026-02-20 | $6.01 | $6.01 | 39,800 | — | — |
| 2026-02-19 | $6.12 | $6.12 | 34,500 | — | — |
| 2026-02-18 | $6.34 | $6.34 | 54,000 | — | — |
| 2026-02-17 | $6.40 | $6.40 | 32,400 | — | — |
| 2026-02-13 | $6.71 | $6.71 | 39,300 | — | — |
| 2026-02-12 | $6.20 | $6.20 | 82,700 | — | — |
| 2026-02-11 | $6.04 | $6.04 | 18,000 | — | — |
| 2026-02-10 | $6.26 | $6.26 | 54,300 | — | — |
| 2026-02-09 | $6.00 | $6.00 | 28,400 | — | — |
| 2026-02-06 | $5.95 | $5.95 | 43,800 | — | — |
| 2026-02-05 | $6.09 | $6.09 | 52,600 | — | — |
| 2026-02-04 | $6.23 | $6.23 | 55,500 | — | — |
| 2026-02-03 | $6.42 | $6.42 | 33,900 | — | — |
| 2026-02-02 | $6.51 | $6.51 | 59,400 | — | — |
| 2026-01-30 | $6.68 | $6.68 | 27,100 | — | — |
| 2026-01-29 | $6.82 | $6.82 | 53,500 | — | — |
| 2026-01-28 | $6.89 | $6.89 | 70,100 | — | — |
| 2026-01-27 | $6.79 | $6.79 | 65,100 | — | — |
| 2026-01-26 | $6.84 | $6.84 | 34,900 | — | — |
| 2026-01-23 | $7.00 | $7.00 | 48,300 | — | — |
| 2026-01-22 | $7.21 | $7.21 | 32,800 | — | — |
| 2026-01-21 | $7.24 | $7.24 | 31,100 | — | — |
| 2026-01-20 | $7.26 | $7.26 | 28,500 | — | — |
| 2026-01-16 | $7.59 | $7.59 | 57,900 | — | — |
| 2026-01-15 | $7.30 | $7.30 | 67,500 | — | — |
| 2026-01-14 | $7.35 | $7.35 | 69,700 | — | — |
| 2026-01-13 | $7.26 | $7.26 | 82,300 | — | — |
| 2026-01-12 | $7.49 | $7.49 | 111,200 | — | — |
| 2026-01-09 | $7.30 | $7.30 | 22,200 | — | — |
| 2026-01-08 | $7.42 | $7.42 | 45,700 | — | — |
| 2026-01-07 | $7.39 | $7.39 | 53,400 | — | — |
| 2026-01-06 | $7.07 | $7.07 | 25,400 | — | — |
| 2026-01-05 | $6.95 | $6.95 | 63,900 | — | — |
| 2026-01-02 | $7.07 | $7.07 | 49,000 | — | — |