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
- 2012-02-03 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 | — | — | — | $10.15 | 2,494 |
| 2026-09-03 | — | — | — | $10.12 | 2,908 |
| 2026-09-02 | — | — | — | $10.05 | 3,805 |
| 2026-09-01 | — | — | — | $9.67 | 8,685 |
| 2026-08-31 | — | — | — | $10.17 | 4,984 |
| 2026-08-28 | — | — | — | $10.67 | 7,408 |
| 2026-08-27 | $10.92 | $10.92 | 80,100 | $10.95 | 4,124 |
| 2026-08-26 | $10.92 | $10.92 | 133,100 | $10.86 | 5,176 |
| 2026-08-25 | $11.07 | $11.07 | 247,000 | $10.79 | 9,689 |
| 2026-08-24 | $10.94 | $10.94 | 267,700 | $10.57 | 10,043 |
| 2026-08-21 | $10.54 | $10.54 | 186,000 | $10.64 | 7,514 |
| 2026-08-20 | $10.50 | $10.50 | 287,100 | $10.38 | 14,081 |
| 2026-08-19 | $10.40 | $10.40 | 343,500 | $10.21 | 12,768 |
| 2026-08-18 | $9.72 | $9.72 | 103,800 | $9.77 | 7,285 |
| 2026-08-17 | $9.84 | $9.84 | 182,200 | $9.99 | 5,177 |
| 2026-08-14 | $10.12 | $10.12 | 220,600 | $9.67 | 7,025 |
| 2026-08-13 | $9.75 | $9.75 | 198,500 | $9.83 | 6,203 |
| 2026-08-12 | $9.99 | $9.99 | 321,500 | $10.18 | 11,506 |
| 2026-08-11 | $9.89 | $9.89 | 203,600 | $9.62 | 6,954 |
| 2026-08-10 | $9.65 | $9.65 | 225,500 | $9.48 | 4,803 |
| 2026-08-07 | $9.54 | $9.54 | 468,000 | $9.21 | 20,752 |
| 2026-08-06 | $8.66 | $8.66 | 266,700 | $8.37 | 9,322 |
| 2026-08-05 | $8.20 | $8.20 | 206,600 | $7.88 | 8,388 |
| 2026-08-04 | $7.48 | $7.48 | 139,000 | $7.52 | 8,594 |
| 2026-08-03 | $7.22 | $7.22 | 118,600 | $7.13 | 4,514 |
| 2026-07-31 | $7.10 | $7.10 | 96,100 | $7.11 | 2,633 |
| 2026-07-30 | $7.44 | $7.44 | 121,600 | $7.25 | 3,025 |
| 2026-07-29 | $7.13 | $7.13 | 152,100 | $7.36 | 3,041 |
| 2026-07-28 | $7.27 | $7.27 | 87,200 | $6.98 | 1,539 |
| 2026-07-27 | $7.20 | $7.20 | 77,000 | $7.18 | 2,207 |
| 2026-07-24 | $7.08 | $7.08 | 58,900 | $7.14 | 1,644 |
| 2026-07-23 | $7.14 | $7.14 | 82,200 | $7.12 | 3,890 |
| 2026-07-22 | $7.29 | $7.29 | 75,400 | $7.15 | 3,270 |
| 2026-07-21 | $7.07 | $7.07 | 92,400 | $7.05 | 6,404 |
| 2026-07-20 | $6.93 | $6.93 | 122,000 | $6.90 | 6,939 |
| 2026-07-17 | $6.85 | $6.85 | 151,000 | — | — |
| 2026-07-16 | $6.94 | $6.94 | 246,500 | — | — |
| 2026-07-15 | $7.24 | $7.24 | 98,200 | — | — |
| 2026-07-14 | $7.37 | $7.37 | 112,000 | — | — |
| 2026-07-13 | $7.24 | $7.24 | 231,500 | — | — |
| 2026-07-10 | $7.71 | $7.71 | 55,700 | — | — |
| 2026-07-09 | $7.76 | $7.76 | 114,100 | — | — |
| 2026-07-08 | $7.47 | $7.47 | 264,700 | — | — |
| 2026-07-07 | $7.73 | $7.73 | 128,500 | — | — |
| 2026-07-06 | $7.91 | $7.91 | 94,400 | — | — |
| 2026-07-02 | $7.65 | $7.65 | 98,100 | — | — |
| 2026-07-01 | $7.49 | $7.49 | 51,300 | — | — |
| 2026-06-30 | $7.31 | $7.31 | 96,000 | — | — |
| 2026-06-29 | $7.36 | $7.36 | 105,800 | — | — |
| 2026-06-26 | $7.47 | $7.47 | 84,600 | — | — |
| 2026-06-25 | $7.31 | $7.31 | 141,600 | — | — |
| 2026-06-24 | $7.28 | $7.28 | 429,100 | — | — |
| 2026-06-23 | $7.71 | $7.71 | 125,500 | — | — |
| 2026-06-22 | $8.12 | $8.12 | 121,100 | — | — |
| 2026-06-18 | $8.11 | $8.11 | 169,100 | — | — |
| 2026-06-17 | $8.13 | $8.13 | 159,700 | — | — |
| 2026-06-16 | $8.39 | $8.39 | 155,000 | — | — |
| 2026-06-15 | $7.94 | $7.94 | 129,000 | — | — |
| 2026-06-12 | $7.59 | $7.59 | 188,500 | — | — |
| 2026-06-11 | $7.34 | $7.34 | 320,700 | — | — |
| 2026-06-10 | $6.83 | $6.83 | 319,300 | — | — |
| 2026-06-09 | $7.21 | $7.21 | 289,600 | — | — |
| 2026-06-08 | $7.40 | $7.40 | 168,900 | — | — |
| 2026-06-05 | $7.35 | $7.35 | 407,200 | — | — |
| 2026-06-04 | $8.22 | $8.22 | 47,300 | — | — |
| 2026-06-03 | $8.21 | $8.21 | 136,600 | — | — |
| 2026-06-02 | $8.55 | $8.55 | 83,000 | — | — |
| 2026-06-01 | $8.50 | $8.50 | 178,900 | — | — |
| 2026-05-29 | $8.70 | $8.70 | 150,800 | — | — |
| 2026-05-28 | $8.58 | $8.58 | 145,600 | — | — |
| 2026-05-27 | $8.35 | $8.35 | 134,500 | — | — |
| 2026-05-26 | $8.62 | $8.62 | 214,700 | — | — |
| 2026-05-22 | $8.11 | $8.11 | 185,800 | — | — |
| 2026-05-21 | $8.65 | $8.65 | 223,400 | — | — |
| 2026-05-20 | $8.17 | $8.17 | 190,900 | — | — |
| 2026-05-19 | $7.94 | $7.94 | 239,000 | — | — |
| 2026-05-18 | $8.52 | $8.52 | 288,100 | — | — |
| 2026-05-15 | $8.21 | $8.21 | 356,100 | — | — |
| 2026-05-14 | $7.93 | $7.93 | 99,700 | — | — |
| 2026-05-13 | $8.27 | $8.27 | 134,700 | — | — |
| 2026-05-12 | $8.22 | $8.22 | 77,200 | — | — |
| 2026-05-11 | $8.30 | $8.30 | 120,300 | — | — |
| 2026-05-08 | $8.12 | $8.12 | 139,600 | — | — |
| 2026-05-07 | $7.78 | $7.78 | 102,500 | — | — |
| 2026-05-06 | $7.94 | $7.94 | 171,100 | — | — |
| 2026-05-05 | $7.51 | $7.51 | 69,900 | — | — |
| 2026-05-04 | $7.55 | $7.55 | 127,100 | — | — |
| 2026-05-01 | $7.49 | $7.49 | 154,900 | — | — |
| 2026-04-30 | $7.46 | $7.46 | 95,100 | — | — |
| 2026-04-29 | $7.20 | $7.20 | 203,800 | — | — |
| 2026-04-28 | $7.54 | $7.54 | 194,700 | — | — |
| 2026-04-27 | $8.00 | $8.00 | 218,400 | — | — |
| 2026-04-24 | $7.73 | $7.73 | 136,100 | — | — |
| 2026-04-23 | $7.67 | $7.67 | 250,500 | — | — |
| 2026-04-22 | $7.72 | $7.72 | 324,300 | — | — |
| 2026-04-21 | $7.69 | $7.69 | 210,500 | — | — |
| 2026-04-20 | $8.23 | $8.23 | 152,200 | — | — |
| 2026-04-17 | $8.26 | $8.26 | 288,700 | — | — |
| 2026-04-16 | $8.07 | $8.07 | 286,300 | — | — |
| 2026-04-15 | $7.88 | $7.88 | 448,100 | — | — |
| 2026-04-14 | $7.65 | $7.65 | 407,500 | — | — |
| 2026-04-13 | $7.10 | $7.10 | 128,400 | — | — |
| 2026-04-10 | $6.91 | $6.91 | 101,400 | — | — |
| 2026-04-09 | $6.85 | $6.85 | 168,800 | — | — |
| 2026-04-08 | $6.57 | $6.57 | 113,000 | — | — |
| 2026-04-07 | $6.46 | $6.46 | 118,200 | — | — |
| 2026-04-06 | $6.38 | $6.38 | 227,700 | — | — |
| 2026-04-02 | $6.41 | $6.41 | 320,300 | — | — |
| 2026-04-01 | $6.40 | $6.40 | 85,300 | — | — |
| 2026-03-31 | $6.39 | $6.39 | 150,100 | — | — |
| 2026-03-30 | $5.99 | $5.99 | 246,700 | — | — |
| 2026-03-27 | $6.19 | $6.19 | 104,200 | — | — |
| 2026-03-26 | $5.94 | $5.94 | 94,700 | — | — |
| 2026-03-25 | $6.26 | $6.26 | 102,200 | — | — |
| 2026-03-24 | $5.97 | $5.97 | 40,000 | — | — |
| 2026-03-23 | $5.87 | $5.87 | 57,700 | — | — |
| 2026-03-20 | $5.76 | $5.76 | 44,800 | — | — |
| 2026-03-19 | $6.03 | $6.03 | 129,500 | — | — |
| 2026-03-18 | $6.33 | $6.33 | 61,600 | — | — |
| 2026-03-17 | $6.71 | $6.71 | 57,400 | — | — |
| 2026-03-16 | $6.78 | $6.78 | 60,600 | — | — |
| 2026-03-13 | $6.86 | $6.86 | 73,100 | — | — |
| 2026-03-12 | $7.20 | $7.20 | 28,700 | — | — |
| 2026-03-11 | $7.48 | $7.48 | 16,600 | — | — |
| 2026-03-10 | $7.59 | $7.59 | 29,800 | — | — |
| 2026-03-09 | $7.56 | $7.56 | 54,700 | — | — |
| 2026-03-06 | $7.57 | $7.57 | 67,400 | — | — |
| 2026-03-05 | $7.55 | $7.55 | 47,700 | — | — |
| 2026-03-04 | $8.00 | $8.00 | 16,200 | — | — |
| 2026-03-03 | $7.96 | $7.96 | 94,400 | — | — |
| 2026-03-02 | $8.38 | $8.38 | 86,500 | — | — |
| 2026-02-27 | $8.46 | $8.46 | 98,200 | — | — |
| 2026-02-26 | $8.14 | $8.14 | 54,600 | — | — |
| 2026-02-25 | $7.91 | $7.91 | 115,200 | — | — |
| 2026-02-24 | $7.78 | $7.78 | 126,000 | — | — |
| 2026-02-23 | $7.39 | $7.39 | 36,700 | — | — |
| 2026-02-20 | $7.19 | $7.19 | 28,400 | — | — |
| 2026-02-19 | $7.19 | $7.19 | 33,400 | — | — |
| 2026-02-18 | $7.10 | $7.10 | 24,400 | — | — |
| 2026-02-17 | $7.07 | $7.07 | 55,200 | — | — |
| 2026-02-13 | $7.44 | $7.44 | 29,700 | — | — |
| 2026-02-12 | $7.15 | $7.15 | 49,300 | — | — |
| 2026-02-11 | $7.51 | $7.51 | 51,600 | — | — |
| 2026-02-10 | $7.57 | $7.57 | 46,300 | — | — |
| 2026-02-09 | $7.50 | $7.50 | 168,800 | — | — |
| 2026-02-06 | $7.27 | $7.27 | 25,800 | — | — |
| 2026-02-05 | $6.89 | $6.89 | 57,200 | — | — |
| 2026-02-04 | $7.34 | $7.34 | 45,400 | — | — |
| 2026-02-03 | $7.37 | $7.37 | 74,400 | — | — |
| 2026-02-02 | $7.13 | $7.13 | 155,200 | — | — |
| 2026-01-30 | $7.17 | $7.17 | 170,800 | — | — |
| 2026-01-29 | $7.62 | $7.62 | 163,200 | — | — |
| 2026-01-28 | $7.90 | $7.90 | 109,000 | — | — |
| 2026-01-27 | $7.62 | $7.62 | 114,400 | — | — |
| 2026-01-26 | $7.58 | $7.58 | 172,800 | — | — |
| 2026-01-23 | $7.35 | $7.35 | 94,000 | — | — |
| 2026-01-22 | $7.26 | $7.26 | 62,500 | — | — |
| 2026-01-21 | $7.09 | $7.09 | 141,500 | — | — |
| 2026-01-20 | $6.85 | $6.85 | 119,900 | — | — |
| 2026-01-16 | $6.40 | $6.40 | 88,700 | — | — |
| 2026-01-15 | $6.44 | $6.44 | 32,200 | — | — |
| 2026-01-14 | $6.51 | $6.51 | 25,300 | — | — |
| 2026-01-13 | $6.32 | $6.32 | 41,700 | — | — |
| 2026-01-12 | $6.33 | $6.33 | 56,800 | — | — |
| 2026-01-09 | $6.31 | $6.31 | 12,300 | — | — |
| 2026-01-08 | $6.13 | $6.13 | 36,500 | — | — |
| 2026-01-07 | $6.09 | $6.09 | 45,600 | — | — |
| 2026-01-06 | $6.24 | $6.24 | 236,600 | — | — |
| 2026-01-05 | $5.88 | $5.88 | 107,200 | — | — |
| 2026-01-02 | $5.80 | $5.80 | 153,200 | — | — |