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
- 2008-09-18 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 | — | — | — | $6.71 | 183,023 |
| 2026-09-03 | — | — | — | $6.99 | 155,168 |
| 2026-09-02 | — | — | — | $6.62 | 186,338 |
| 2026-09-01 | — | — | — | $6.61 | 90,841 |
| 2026-08-31 | — | — | — | $7.04 | 306,518 |
| 2026-08-28 | — | — | — | $6.99 | 224,632 |
| 2026-08-27 | $6.91 | $6.91 | 1,590,800 | $6.74 | 118,108 |
| 2026-08-26 | $6.71 | $6.71 | 1,645,700 | $6.74 | 131,171 |
| 2026-08-25 | $6.72 | $6.72 | 1,518,200 | $6.67 | 145,594 |
| 2026-08-24 | $6.70 | $6.70 | 2,377,800 | $6.88 | 188,053 |
| 2026-08-21 | $6.83 | $6.83 | 2,652,500 | $6.35 | 204,523 |
| 2026-08-20 | $5.98 | $5.98 | 2,050,500 | $6.14 | 162,914 |
| 2026-08-19 | $6.19 | $6.19 | 1,902,300 | $6.30 | 112,196 |
| 2026-08-18 | $6.16 | $6.16 | 1,880,400 | $6.36 | 67,453 |
| 2026-08-17 | $6.60 | $6.60 | 1,799,200 | $6.81 | 102,116 |
| 2026-08-14 | $6.82 | $6.82 | 1,926,200 | $6.80 | 156,216 |
| 2026-08-13 | $6.75 | $6.75 | 2,412,100 | $6.79 | 131,871 |
| 2026-08-12 | $6.81 | $6.81 | 2,917,300 | $6.84 | 125,412 |
| 2026-08-11 | $6.65 | $6.65 | 3,367,400 | $6.65 | 159,169 |
| 2026-08-10 | $7.10 | $7.10 | 2,763,200 | $7.03 | 216,921 |
| 2026-08-07 | $6.94 | $6.94 | 2,394,200 | $6.76 | 265,691 |
| 2026-08-06 | $6.59 | $6.59 | 2,633,500 | $6.30 | 131,555 |
| 2026-08-05 | $6.35 | $6.35 | 1,681,200 | $6.46 | 81,116 |
| 2026-08-04 | $6.42 | $6.42 | 1,791,900 | $6.41 | 118,385 |
| 2026-08-03 | $6.23 | $6.23 | 1,168,900 | $5.97 | 48,799 |
| 2026-07-31 | $6.01 | $6.01 | 1,938,100 | $5.95 | 103,542 |
| 2026-07-30 | $5.93 | $5.93 | 1,267,300 | $5.75 | 57,717 |
| 2026-07-29 | $5.53 | $5.53 | 2,366,900 | $5.56 | 218,719 |
| 2026-07-28 | $5.61 | $5.61 | 2,050,900 | $5.72 | 172,331 |
| 2026-07-27 | $5.88 | $5.88 | 1,912,400 | $5.92 | 115,199 |
| 2026-07-24 | $5.85 | $5.85 | 1,151,500 | $6.02 | 86,975 |
| 2026-07-23 | $6.07 | $6.07 | 1,486,200 | $6.40 | 87,640 |
| 2026-07-22 | $6.36 | $6.36 | 1,299,900 | $6.36 | 80,313 |
| 2026-07-21 | $6.29 | $6.29 | 2,079,500 | $6.11 | 132,260 |
| 2026-07-20 | $5.89 | $5.89 | 4,004,600 | $6.30 | 190,982 |
| 2026-07-17 | $6.36 | $6.36 | 2,080,200 | — | — |
| 2026-07-16 | $6.46 | $6.46 | 2,058,600 | — | — |
| 2026-07-15 | $7.18 | $7.18 | 1,774,800 | — | — |
| 2026-07-14 | $7.23 | $7.23 | 1,466,600 | — | — |
| 2026-07-13 | $7.08 | $7.08 | 1,046,200 | — | — |
| 2026-07-10 | $7.33 | $7.33 | 991,700 | — | — |
| 2026-07-09 | $7.30 | $7.30 | 1,374,700 | — | — |
| 2026-07-08 | $7.37 | $7.37 | 1,160,200 | — | — |
| 2026-07-07 | $7.46 | $7.46 | 1,317,500 | — | — |
| 2026-07-06 | $7.94 | $7.94 | 952,600 | — | — |
| 2026-07-02 | $7.98 | $7.98 | 1,568,800 | — | — |
| 2026-07-01 | $8.17 | $8.17 | 1,041,400 | — | — |
| 2026-06-30 | $8.27 | $8.27 | 1,233,200 | — | — |
| 2026-06-29 | $7.97 | $7.97 | 1,446,600 | — | — |
| 2026-06-26 | $7.79 | $7.79 | 1,322,600 | — | — |
| 2026-06-25 | $8.04 | $8.04 | 1,452,600 | — | — |
| 2026-06-24 | $8.16 | $8.16 | 2,164,600 | — | — |
| 2026-06-23 | $8.44 | $8.44 | 1,563,300 | — | — |
| 2026-06-22 | $8.97 | $8.97 | 1,443,000 | — | — |
| 2026-06-18 | $9.12 | $9.12 | 4,983,200 | — | — |
| 2026-06-17 | $9.50 | $9.50 | 1,713,500 | — | — |
| 2026-06-16 | $9.62 | $9.62 | 2,171,800 | — | — |
| 2026-06-15 | $9.77 | $9.77 | 2,031,700 | — | — |
| 2026-06-12 | $9.64 | $9.64 | 2,099,300 | — | — |
| 2026-06-11 | $9.00 | $9.00 | 2,659,000 | — | — |
| 2026-06-10 | $8.10 | $8.10 | 1,817,100 | — | — |
| 2026-06-09 | $8.53 | $8.53 | 2,848,800 | — | — |
| 2026-06-08 | $8.63 | $8.63 | 1,524,500 | — | — |
| 2026-06-05 | $8.63 | $8.63 | 2,346,700 | — | — |
| 2026-06-04 | $9.81 | $9.81 | 1,396,800 | — | — |
| 2026-06-03 | $10.16 | $10.16 | 1,659,600 | — | — |
| 2026-06-02 | $10.86 | $10.86 | 1,781,000 | — | — |
| 2026-06-01 | $10.45 | $10.45 | 2,015,900 | — | — |
| 2026-05-29 | $10.40 | $10.40 | 1,802,100 | — | — |
| 2026-05-28 | $10.35 | $10.35 | 1,204,500 | — | — |
| 2026-05-27 | $10.21 | $10.21 | 2,389,100 | — | — |
| 2026-05-26 | $9.71 | $9.71 | 2,752,900 | — | — |
| 2026-05-22 | $9.19 | $9.19 | 1,497,700 | — | — |
| 2026-05-21 | $9.54 | $9.54 | 1,592,000 | — | — |
| 2026-05-20 | $9.53 | $9.53 | 3,091,600 | — | — |
| 2026-05-19 | $8.97 | $8.97 | 2,616,500 | — | — |
| 2026-05-18 | $9.39 | $9.39 | 3,391,800 | — | — |
| 2026-05-15 | $9.96 | $9.96 | 2,640,600 | — | — |
| 2026-05-14 | $10.19 | $10.19 | 4,723,600 | — | — |
| 2026-05-13 | $10.81 | $10.81 | 4,229,300 | — | — |
| 2026-05-12 | $11.42 | $11.42 | 4,026,900 | — | — |
| 2026-05-11 | $11.79 | $11.79 | 4,449,500 | — | — |
| 2026-05-08 | $11.68 | $11.68 | 3,184,200 | — | — |
| 2026-05-07 | $11.37 | $11.37 | 4,291,800 | — | — |
| 2026-05-06 | $11.43 | $11.43 | 4,844,300 | — | — |
| 2026-05-05 | $10.39 | $10.39 | 2,244,100 | — | — |
| 2026-05-04 | $10.28 | $10.28 | 3,525,700 | — | — |
| 2026-05-01 | $10.33 | $10.33 | 2,745,800 | — | — |
| 2026-04-30 | $10.17 | $10.17 | 4,059,000 | — | — |
| 2026-04-29 | $9.62 | $9.62 | 2,944,000 | — | — |
| 2026-04-28 | $9.62 | $9.62 | 2,996,700 | — | — |
| 2026-04-27 | $9.97 | $9.97 | 3,322,100 | — | — |
| 2026-04-24 | $9.31 | $9.31 | 2,660,300 | — | — |
| 2026-04-23 | $9.06 | $9.06 | 2,231,200 | — | — |
| 2026-04-22 | $9.22 | $9.22 | 2,715,500 | — | — |
| 2026-04-21 | $8.81 | $8.81 | 2,470,900 | — | — |
| 2026-04-20 | $9.08 | $9.08 | 3,260,300 | — | — |
| 2026-04-17 | $8.80 | $8.80 | 5,765,800 | — | — |
| 2026-04-16 | $9.21 | $9.21 | 5,037,800 | — | — |
| 2026-04-15 | $8.27 | $8.27 | 2,464,900 | — | — |
| 2026-04-14 | $7.97 | $7.97 | 2,074,200 | — | — |
| 2026-04-13 | $8.10 | $8.10 | 4,161,100 | — | — |
| 2026-04-10 | $7.37 | $7.37 | 1,926,400 | — | — |
| 2026-04-09 | $7.07 | $7.07 | 3,496,900 | — | — |
| 2026-04-08 | $7.69 | $7.69 | 3,028,600 | — | — |
| 2026-04-07 | $7.19 | $7.19 | 2,551,700 | — | — |
| 2026-04-06 | $7.42 | $7.42 | 3,164,200 | — | — |
| 2026-04-02 | $7.52 | $7.52 | 3,663,600 | — | — |
| 2026-04-01 | $7.06 | $7.06 | 4,293,300 | — | — |
| 2026-03-31 | $6.68 | $6.68 | 5,359,000 | — | — |
| 2026-03-30 | $6.63 | $6.63 | 7,668,900 | — | — |
| 2026-03-27 | $6.25 | $6.25 | 12,129,200 | — | — |
| 2026-03-26 | $6.87 | $6.87 | 2,205,600 | — | — |
| 2026-03-25 | $7.22 | $7.22 | 2,329,200 | — | — |
| 2026-03-24 | $7.05 | $7.05 | 3,959,700 | — | — |
| 2026-03-23 | $6.27 | $6.27 | 3,571,000 | — | — |
| 2026-03-20 | $5.77 | $5.77 | 6,324,500 | — | — |
| 2026-03-19 | $6.01 | $6.01 | 3,841,500 | — | — |
| 2026-03-18 | $6.14 | $6.14 | 2,624,600 | — | — |
| 2026-03-17 | $6.63 | $6.63 | 1,289,400 | — | — |
| 2026-03-16 | $6.52 | $6.52 | 3,264,000 | — | — |
| 2026-03-13 | $6.76 | $6.76 | 1,413,200 | — | — |
| 2026-03-12 | $6.95 | $6.95 | 1,317,700 | — | — |
| 2026-03-11 | $7.22 | $7.22 | 1,318,700 | — | — |
| 2026-03-10 | $7.09 | $7.09 | 1,631,000 | — | — |
| 2026-03-09 | $6.87 | $6.87 | 1,528,300 | — | — |
| 2026-03-06 | $6.65 | $6.65 | 1,719,000 | — | — |
| 2026-03-05 | $6.78 | $6.78 | 3,677,600 | — | — |
| 2026-03-04 | $6.89 | $6.89 | 2,962,700 | — | — |
| 2026-03-03 | $6.87 | $6.87 | 4,414,900 | — | — |
| 2026-03-02 | $8.03 | $8.03 | 2,561,500 | — | — |
| 2026-02-27 | $8.09 | $8.09 | 2,155,500 | — | — |
| 2026-02-26 | $7.94 | $7.94 | 3,661,000 | — | — |
| 2026-02-25 | $8.36 | $8.36 | 5,007,900 | — | — |
| 2026-02-24 | $7.82 | $7.82 | 3,286,500 | — | — |
| 2026-02-23 | $7.16 | $7.16 | 1,910,900 | — | — |
| 2026-02-20 | $7.00 | $7.00 | 1,883,400 | — | — |
| 2026-02-19 | $7.01 | $7.01 | 1,672,100 | — | — |
| 2026-02-18 | $6.89 | $6.89 | 1,526,400 | — | — |
| 2026-02-17 | $6.81 | $6.81 | 2,104,700 | — | — |
| 2026-02-13 | $6.91 | $6.91 | 2,436,900 | — | — |
| 2026-02-12 | $6.63 | $6.63 | 3,217,200 | — | — |
| 2026-02-11 | $7.19 | $7.19 | 2,348,300 | — | — |
| 2026-02-10 | $6.84 | $6.84 | 1,452,900 | — | — |
| 2026-02-09 | $6.88 | $6.88 | 1,788,100 | — | — |
| 2026-02-06 | $6.73 | $6.73 | 1,750,300 | — | — |
| 2026-02-05 | $6.38 | $6.38 | 3,321,300 | — | — |
| 2026-02-04 | $6.85 | $6.85 | 2,869,200 | — | — |
| 2026-02-03 | $7.27 | $7.27 | 3,130,000 | — | — |
| 2026-02-02 | $6.81 | $6.81 | 3,845,500 | — | — |
| 2026-01-30 | $6.73 | $6.73 | 2,753,000 | — | — |
| 2026-01-29 | $7.41 | $7.41 | 3,338,000 | — | — |
| 2026-01-28 | $8.01 | $8.01 | 4,794,200 | — | — |
| 2026-01-27 | $8.45 | $8.45 | 2,914,700 | — | — |
| 2026-01-26 | $7.97 | $7.97 | 3,922,700 | — | — |
| 2026-01-23 | $8.58 | $8.58 | 3,654,000 | — | — |
| 2026-01-22 | $8.48 | $8.48 | 4,333,500 | — | — |
| 2026-01-21 | $8.15 | $8.15 | 4,185,100 | — | — |
| 2026-01-20 | $8.18 | $8.18 | 5,187,000 | — | — |
| 2026-01-16 | $8.19 | $8.19 | 4,560,400 | — | — |
| 2026-01-15 | $8.29 | $8.29 | 3,845,200 | — | — |
| 2026-01-14 | $8.36 | $8.36 | 5,468,400 | — | — |
| 2026-01-13 | $8.15 | $8.15 | 5,969,000 | — | — |
| 2026-01-12 | $7.49 | $7.49 | 6,125,600 | — | — |
| 2026-01-09 | $6.98 | $6.98 | 2,518,900 | — | — |
| 2026-01-08 | $7.04 | $7.04 | 3,762,600 | — | — |
| 2026-01-07 | $7.10 | $7.10 | 4,561,600 | — | — |
| 2026-01-06 | $6.98 | $6.98 | 6,730,200 | — | — |
| 2026-01-05 | $6.09 | $6.09 | 3,481,300 | — | — |
| 2026-01-02 | $5.98 | $5.98 | 4,162,000 | — | — |