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
- 2005-01-03 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 | — | — | — | $7.50 | 25,417 |
| 2026-09-03 | — | — | — | $7.77 | 22,078 |
| 2026-09-02 | — | — | — | $7.47 | 30,132 |
| 2026-09-01 | — | — | — | $7.38 | 15,944 |
| 2026-08-31 | — | — | — | $7.79 | 38,276 |
| 2026-08-28 | — | — | — | $8.15 | 19,163 |
| 2026-08-27 | $8.16 | $8.16 | 470,600 | $8.15 | 34,623 |
| 2026-08-26 | $8.05 | $8.05 | 653,100 | $8.21 | 18,508 |
| 2026-08-25 | $8.33 | $8.33 | 489,900 | $7.85 | 14,138 |
| 2026-08-24 | $7.77 | $7.77 | 482,100 | $8.01 | 10,423 |
| 2026-08-21 | $8.22 | $8.22 | 847,000 | $7.87 | 59,517 |
| 2026-08-20 | $7.70 | $7.70 | 676,100 | $8.01 | 20,710 |
| 2026-08-19 | $8.05 | $8.05 | 530,300 | $8.01 | 22,685 |
| 2026-08-18 | $7.98 | $7.98 | 697,800 | $7.95 | 18,842 |
| 2026-08-17 | $8.15 | $8.15 | 499,500 | $8.45 | 19,863 |
| 2026-08-14 | $8.45 | $8.45 | 490,100 | $8.69 | 25,577 |
| 2026-08-13 | $8.72 | $8.72 | 629,100 | $8.95 | 24,584 |
| 2026-08-12 | $8.89 | $8.89 | 465,500 | $9.31 | 14,778 |
| 2026-08-11 | $9.06 | $9.06 | 511,000 | $9.16 | 42,648 |
| 2026-08-10 | $8.90 | $8.90 | 813,300 | $9.61 | 37,384 |
| 2026-08-07 | $9.47 | $9.47 | 1,067,800 | $9.38 | 35,356 |
| 2026-08-06 | $9.15 | $9.15 | 796,900 | $8.72 | 31,870 |
| 2026-08-05 | $8.96 | $8.96 | 761,400 | $9.00 | 30,468 |
| 2026-08-04 | $8.93 | $8.93 | 656,400 | $8.87 | 23,191 |
| 2026-08-03 | $8.62 | $8.62 | 801,500 | $8.23 | 42,700 |
| 2026-07-31 | $8.24 | $8.24 | 4,326,900 | $8.55 | 134,097 |
| 2026-07-30 | $8.44 | $8.44 | 1,078,700 | $7.87 | 50,660 |
| 2026-07-29 | $7.64 | $7.64 | 1,157,100 | $7.78 | 56,196 |
| 2026-07-28 | $7.90 | $7.90 | 1,046,600 | $7.97 | 51,807 |
| 2026-07-27 | $8.02 | $8.02 | 827,700 | $7.83 | 23,735 |
| 2026-07-24 | $7.50 | $7.50 | 630,100 | $7.97 | 16,559 |
| 2026-07-23 | $8.03 | $8.03 | 567,900 | $8.05 | 25,624 |
| 2026-07-22 | $8.18 | $8.18 | 855,400 | $7.99 | 32,344 |
| 2026-07-21 | $8.04 | $8.04 | 1,018,200 | $7.75 | 41,483 |
| 2026-07-20 | $7.45 | $7.45 | 637,300 | $7.41 | 39,916 |
| 2026-07-17 | $7.28 | $7.28 | 657,400 | — | — |
| 2026-07-16 | $7.20 | $7.20 | 966,700 | — | — |
| 2026-07-15 | $7.77 | $7.77 | 554,700 | — | — |
| 2026-07-14 | $7.98 | $7.98 | 595,600 | — | — |
| 2026-07-13 | $7.70 | $7.70 | 757,600 | — | — |
| 2026-07-10 | $8.42 | $8.42 | 351,400 | — | — |
| 2026-07-09 | $8.59 | $8.59 | 441,100 | — | — |
| 2026-07-08 | $8.42 | $8.42 | 899,000 | — | — |
| 2026-07-07 | $8.23 | $8.23 | 1,121,000 | — | — |
| 2026-07-06 | $8.92 | $8.92 | 604,700 | — | — |
| 2026-07-02 | $8.64 | $8.64 | 890,000 | — | — |
| 2026-07-01 | $8.91 | $8.91 | 664,200 | — | — |
| 2026-06-30 | $8.79 | $8.79 | 688,900 | — | — |
| 2026-06-29 | $8.77 | $8.77 | 810,600 | — | — |
| 2026-06-26 | $8.66 | $8.66 | 2,606,600 | — | — |
| 2026-06-25 | $8.91 | $8.91 | 690,200 | — | — |
| 2026-06-24 | $9.07 | $9.07 | 725,100 | — | — |
| 2026-06-23 | $9.31 | $9.31 | 799,000 | — | — |
| 2026-06-22 | $9.95 | $9.95 | 1,237,200 | — | — |
| 2026-06-18 | $9.83 | $9.83 | 1,369,500 | — | — |
| 2026-06-17 | $9.29 | $9.29 | 838,200 | — | — |
| 2026-06-16 | $9.28 | $9.28 | 952,200 | — | — |
| 2026-06-15 | $9.97 | $9.97 | 943,400 | — | — |
| 2026-06-12 | $9.40 | $9.40 | 1,291,300 | — | — |
| 2026-06-11 | $9.16 | $9.16 | 922,200 | — | — |
| 2026-06-10 | $8.72 | $8.72 | 1,060,200 | — | — |
| 2026-06-09 | $9.16 | $9.16 | 1,129,500 | — | — |
| 2026-06-08 | $9.50 | $9.50 | 1,098,500 | — | — |
| 2026-06-05 | $9.42 | $9.42 | 1,912,000 | — | — |
| 2026-06-04 | $11.07 | $11.07 | 794,800 | — | — |
| 2026-06-03 | $10.97 | $10.97 | 1,113,900 | — | — |
| 2026-06-02 | $12.14 | $12.14 | 1,605,900 | — | — |
| 2026-06-01 | $11.56 | $11.56 | 1,089,800 | — | — |
| 2026-05-29 | $11.48 | $11.48 | 885,200 | — | — |
| 2026-05-28 | $11.59 | $11.59 | 820,300 | — | — |
| 2026-05-27 | $11.28 | $11.28 | 707,600 | — | — |
| 2026-05-26 | $11.59 | $11.59 | 882,200 | — | — |
| 2026-05-22 | $11.22 | $11.22 | 863,500 | — | — |
| 2026-05-21 | $11.41 | $11.41 | 665,900 | — | — |
| 2026-05-20 | $10.98 | $10.98 | 981,900 | — | — |
| 2026-05-19 | $10.40 | $10.40 | 683,300 | — | — |
| 2026-05-18 | $10.85 | $10.85 | 834,600 | — | — |
| 2026-05-15 | $11.44 | $11.44 | 1,109,700 | — | — |
| 2026-05-14 | $12.83 | $12.83 | 644,100 | — | — |
| 2026-05-13 | $12.91 | $12.91 | 701,900 | — | — |
| 2026-05-12 | $13.42 | $13.42 | 968,700 | — | — |
| 2026-05-11 | $14.21 | $14.21 | 1,093,600 | — | — |
| 2026-05-08 | $13.43 | $13.43 | 832,200 | — | — |
| 2026-05-07 | $13.62 | $13.62 | 940,700 | — | — |
| 2026-05-06 | $14.33 | $14.33 | 1,283,000 | — | — |
| 2026-05-05 | $13.00 | $13.00 | 718,800 | — | — |
| 2026-05-04 | $12.40 | $12.40 | 575,500 | — | — |
| 2026-05-01 | $12.57 | $12.57 | 724,700 | — | — |
| 2026-04-30 | $13.05 | $13.05 | 833,000 | — | — |
| 2026-04-29 | $11.38 | $11.38 | 780,200 | — | — |
| 2026-04-28 | $12.54 | $12.54 | 714,900 | — | — |
| 2026-04-27 | $13.13 | $13.13 | 770,500 | — | — |
| 2026-04-24 | $12.61 | $12.61 | 839,500 | — | — |
| 2026-04-23 | $13.00 | $13.00 | 1,119,400 | — | — |
| 2026-04-22 | $13.66 | $13.66 | 826,000 | — | — |
| 2026-04-21 | $12.61 | $12.61 | 1,158,100 | — | — |
| 2026-04-20 | $12.93 | $12.93 | 765,300 | — | — |
| 2026-04-17 | $12.72 | $12.72 | 1,170,700 | — | — |
| 2026-04-16 | $11.98 | $11.98 | 877,700 | — | — |
| 2026-04-15 | $12.14 | $12.14 | 1,093,900 | — | — |
| 2026-04-14 | $11.85 | $11.85 | 1,114,700 | — | — |
| 2026-04-13 | $11.46 | $11.46 | 589,300 | — | — |
| 2026-04-10 | $10.85 | $10.85 | 452,800 | — | — |
| 2026-04-09 | $10.76 | $10.76 | 494,400 | — | — |
| 2026-04-08 | $11.20 | $11.20 | 809,100 | — | — |
| 2026-04-07 | $10.32 | $10.32 | 579,400 | — | — |
| 2026-04-06 | $10.53 | $10.53 | 487,100 | — | — |
| 2026-04-02 | $11.09 | $11.09 | 642,700 | — | — |
| 2026-04-01 | $10.62 | $10.62 | 970,500 | — | — |
| 2026-03-31 | $10.66 | $10.66 | 1,065,400 | — | — |
| 2026-03-30 | $9.85 | $9.85 | 1,081,300 | — | — |
| 2026-03-27 | $10.70 | $10.70 | 642,400 | — | — |
| 2026-03-26 | $10.98 | $10.98 | 466,900 | — | — |
| 2026-03-25 | $11.30 | $11.30 | 890,600 | — | — |
| 2026-03-24 | $10.94 | $10.94 | 681,200 | — | — |
| 2026-03-23 | $10.72 | $10.72 | 1,218,400 | — | — |
| 2026-03-20 | $10.34 | $10.34 | 1,745,600 | — | — |
| 2026-03-19 | $10.64 | $10.64 | 1,055,200 | — | — |
| 2026-03-18 | $10.98 | $10.98 | 675,000 | — | — |
| 2026-03-17 | $11.54 | $11.54 | 674,100 | — | — |
| 2026-03-16 | $11.45 | $11.45 | 657,100 | — | — |
| 2026-03-13 | $11.38 | $11.38 | 565,500 | — | — |
| 2026-03-12 | $11.81 | $11.81 | 733,300 | — | — |
| 2026-03-11 | $12.13 | $12.13 | 891,700 | — | — |
| 2026-03-10 | $12.10 | $12.10 | 1,136,300 | — | — |
| 2026-03-09 | $11.68 | $11.68 | 1,630,100 | — | — |
| 2026-03-06 | $11.45 | $11.45 | 1,038,600 | — | — |
| 2026-03-05 | $12.15 | $12.15 | 668,500 | — | — |
| 2026-03-04 | $12.83 | $12.83 | 723,600 | — | — |
| 2026-03-03 | $12.49 | $12.49 | 1,395,500 | — | — |
| 2026-03-02 | $12.96 | $12.96 | 907,700 | — | — |
| 2026-02-27 | $12.93 | $12.93 | 959,100 | — | — |
| 2026-02-26 | $13.87 | $13.87 | 787,000 | — | — |
| 2026-02-25 | $13.78 | $13.78 | 723,400 | — | — |
| 2026-02-24 | $13.02 | $13.02 | 714,700 | — | — |
| 2026-02-23 | $12.48 | $12.48 | 773,900 | — | — |
| 2026-02-20 | $12.88 | $12.88 | 545,300 | — | — |
| 2026-02-19 | $13.42 | $13.42 | 427,300 | — | — |
| 2026-02-18 | $13.21 | $13.21 | 518,200 | — | — |
| 2026-02-17 | $13.21 | $13.21 | 523,800 | — | — |
| 2026-02-13 | $13.04 | $13.04 | 742,000 | — | — |
| 2026-02-12 | $12.62 | $12.62 | 1,003,400 | — | — |
| 2026-02-11 | $13.46 | $13.46 | 917,000 | — | — |
| 2026-02-10 | $14.09 | $14.09 | 594,500 | — | — |
| 2026-02-09 | $14.79 | $14.79 | 689,900 | — | — |
| 2026-02-06 | $14.94 | $14.94 | 1,098,400 | — | — |
| 2026-02-05 | $13.51 | $13.51 | 1,039,800 | — | — |
| 2026-02-04 | $14.29 | $14.29 | 1,374,300 | — | — |
| 2026-02-03 | $16.81 | $16.81 | 1,092,400 | — | — |
| 2026-02-02 | $14.98 | $14.98 | 865,000 | — | — |
| 2026-01-30 | $15.39 | $15.39 | 977,900 | — | — |
| 2026-01-29 | $16.53 | $16.53 | 1,000,600 | — | — |
| 2026-01-28 | $17.78 | $17.78 | 848,200 | — | — |
| 2026-01-27 | $17.07 | $17.07 | 761,400 | — | — |
| 2026-01-26 | $15.98 | $15.98 | 1,230,000 | — | — |
| 2026-01-23 | $17.62 | $17.62 | 757,400 | — | — |
| 2026-01-22 | $18.35 | $18.35 | 791,800 | — | — |
| 2026-01-21 | $18.07 | $18.07 | 1,504,100 | — | — |
| 2026-01-20 | $17.17 | $17.17 | 1,044,300 | — | — |
| 2026-01-16 | $17.59 | $17.59 | 1,066,200 | — | — |
| 2026-01-15 | $17.57 | $17.57 | 1,366,200 | — | — |
| 2026-01-14 | $18.01 | $18.01 | 1,723,500 | — | — |
| 2026-01-13 | $16.35 | $16.35 | 593,600 | — | — |
| 2026-01-12 | $16.51 | $16.51 | 672,200 | — | — |
| 2026-01-09 | $16.51 | $16.51 | 1,196,200 | — | — |
| 2026-01-08 | $16.11 | $16.11 | 667,000 | — | — |
| 2026-01-07 | $16.40 | $16.40 | 999,600 | — | — |
| 2026-01-06 | $16.27 | $16.27 | 1,241,900 | — | — |
| 2026-01-05 | $15.61 | $15.61 | 1,283,700 | — | — |
| 2026-01-02 | $14.11 | $14.11 | 969,400 | — | — |