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
- 2008-11-19 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 | — | — | — | $7.41 | 26 |
| 2026-09-01 | — | — | — | $7.44 | 1,815 |
| 2026-08-31 | — | — | — | $7.44 | 26 |
| 2026-08-28 | — | — | — | $7.44 | 155 |
| 2026-08-27 | $7.37 | $10.21 | 8,900 | $7.46 | 3 |
| 2026-08-26 | $7.49 | $10.38 | 7,500 | $7.51 | 113 |
| 2026-08-25 | $7.58 | $10.50 | 16,700 | $7.46 | 1 |
| 2026-08-24 | $7.43 | $10.30 | 10,900 | $7.44 | 4 |
| 2026-08-21 | $7.50 | $10.39 | 9,600 | $7.47 | 1 |
| 2026-08-20 | $7.46 | $10.34 | 7,000 | $7.42 | 1 |
| 2026-08-19 | $7.40 | $10.25 | 23,400 | $7.41 | 1 |
| 2026-08-18 | $7.61 | $10.55 | 11,300 | $7.65 | 1 |
| 2026-08-17 | $7.80 | $10.81 | 19,100 | $7.93 | 8 |
| 2026-08-14 | $7.88 | $10.92 | 7,200 | $7.93 | 115 |
| 2026-08-13 | $7.93 | $10.99 | 6,700 | — | — |
| 2026-08-12 | $7.72 | $10.70 | 15,900 | $7.92 | 100 |
| 2026-08-11 | $7.87 | $10.91 | 33,800 | $7.84 | 763 |
| 2026-08-10 | $7.72 | $10.70 | 30,100 | $7.72 | 1,329 |
| 2026-08-07 | $7.76 | $10.75 | 9,200 | $7.76 | 230 |
| 2026-08-06 | $7.98 | $11.06 | 5,900 | $7.93 | 3 |
| 2026-08-05 | $7.87 | $10.91 | 10,600 | $7.91 | 1 |
| 2026-08-04 | $7.93 | $10.99 | 13,800 | $7.99 | 263 |
| 2026-08-03 | $7.95 | $11.02 | 11,200 | — | — |
| 2026-07-31 | $7.76 | $10.75 | 8,600 | $7.83 | 100 |
| 2026-07-30 | $7.95 | $11.02 | 14,800 | — | — |
| 2026-07-29 | $7.95 | $11.02 | 12,000 | — | — |
| 2026-07-28 | $7.81 | $10.82 | 4,500 | — | — |
| 2026-07-27 | $7.76 | $10.75 | 10,600 | $7.78 | 12 |
| 2026-07-24 | $7.76 | $10.75 | 11,900 | $7.80 | 18 |
| 2026-07-23 | $7.71 | $10.68 | 19,100 | $7.49 | 3 |
| 2026-07-22 | $7.58 | $10.50 | 8,700 | — | — |
| 2026-07-21 | $7.39 | $10.24 | 5,800 | $7.44 | 8 |
| 2026-07-20 | $7.37 | $10.21 | 7,300 | — | — |
| 2026-07-17 | $7.38 | $10.23 | 6,900 | — | — |
| 2026-07-16 | $7.50 | $10.39 | 3,000 | — | — |
| 2026-07-15 | $7.70 | $10.67 | 6,700 | — | — |
| 2026-07-14 | $7.80 | $10.81 | 9,800 | — | — |
| 2026-07-13 | $7.41 | $10.27 | 13,500 | — | — |
| 2026-07-10 | $7.71 | $10.68 | 10,600 | — | — |
| 2026-07-09 | $7.66 | $10.61 | 8,600 | — | — |
| 2026-07-08 | $7.75 | $10.74 | 6,300 | — | — |
| 2026-07-07 | $7.89 | $10.93 | 6,400 | — | — |
| 2026-07-06 | $8.02 | $11.11 | 27,100 | — | — |
| 2026-07-02 | $7.89 | $10.93 | 8,100 | — | — |
| 2026-07-01 | $7.86 | $10.89 | 5,700 | — | — |
| 2026-06-30 | $7.73 | $10.71 | 10,600 | — | — |
| 2026-06-29 | $7.87 | $10.91 | 17,600 | — | — |
| 2026-06-26 | $7.71 | $10.68 | 14,200 | — | — |
| 2026-06-25 | $7.82 | $10.84 | 9,100 | — | — |
| 2026-06-24 | $7.63 | $10.57 | 4,800 | — | — |
| 2026-06-23 | $7.69 | $10.66 | 12,900 | — | — |
| 2026-06-22 | $7.93 | $10.99 | 25,800 | — | — |
| 2026-06-18 | $7.59 | $10.52 | 46,100 | — | — |
| 2026-06-17 | $7.65 | $10.60 | 21,000 | — | — |
| 2026-06-16 | $7.57 | $10.49 | 21,000 | — | — |
| 2026-06-15 | $7.77 | $10.77 | 51,600 | — | — |
| 2026-06-12 | $7.89 | $10.93 | 72,200 | — | — |
| 2026-06-11 | $7.94 | $11.00 | 188,800 | — | — |
| 2026-06-10 | $6.50 | $9.01 | 14,200 | — | — |
| 2026-06-09 | $6.35 | $8.80 | 10,900 | — | — |
| 2026-06-08 | $6.34 | $8.79 | 14,400 | — | — |
| 2026-06-05 | $6.45 | $8.94 | 5,700 | — | — |
| 2026-06-04 | $6.62 | $9.17 | 43,900 | — | — |
| 2026-06-03 | $6.38 | $8.84 | 12,900 | — | — |
| 2026-06-02 | $6.13 | $8.49 | 10,500 | — | — |
| 2026-06-01 | $6.23 | $8.63 | 21,600 | — | — |
| 2026-05-29 | $6.21 | $8.61 | 1,300 | — | — |
| 2026-05-28 | $6.24 | $8.65 | 15,000 | — | — |
| 2026-05-27 | $6.50 | $9.01 | 26,200 | — | — |
| 2026-05-26 | $6.60 | $9.15 | 59,200 | — | — |
| 2026-05-22 | $6.48 | $8.98 | 19,200 | — | — |
| 2026-05-21 | $6.46 | $8.95 | 19,100 | — | — |
| 2026-05-20 | $6.25 | $8.66 | 14,100 | — | — |
| 2026-05-19 | $6.19 | $8.58 | 13,400 | — | — |
| 2026-05-18 | $6.23 | $8.63 | 72,200 | — | — |
| 2026-05-15 | $7.14 | $9.89 | 58,700 | — | — |
| 2026-05-14 | $7.09 | $9.82 | 13,400 | — | — |
| 2026-05-13 | $7.18 | $9.95 | 4,700 | — | — |
| 2026-05-12 | $7.18 | $9.95 | 22,600 | — | — |
| 2026-05-11 | $7.25 | $10.05 | 20,300 | — | — |
| 2026-05-08 | $7.10 | $9.84 | 12,500 | — | — |
| 2026-05-07 | $7.21 | $9.99 | 12,800 | — | — |
| 2026-05-06 | $7.11 | $9.85 | 54,600 | — | — |
| 2026-05-05 | $6.71 | $9.30 | 16,600 | — | — |
| 2026-05-04 | $7.01 | $9.71 | 22,300 | — | — |
| 2026-05-01 | $6.60 | $9.15 | 1,700 | — | — |
| 2026-04-30 | $6.55 | $9.08 | 10,700 | — | — |
| 2026-04-29 | $6.72 | $9.31 | 6,700 | — | — |
| 2026-04-28 | $6.35 | $8.80 | 16,100 | — | — |
| 2026-04-27 | $6.43 | $8.91 | 94,700 | — | — |
| 2026-04-24 | $6.88 | $9.53 | 21,100 | — | — |
| 2026-04-23 | $6.67 | $9.24 | 4,000 | — | — |
| 2026-04-22 | $6.82 | $9.45 | 3,500 | — | — |
| 2026-04-21 | $6.46 | $8.95 | 1,300 | — | — |
| 2026-04-20 | $6.43 | $8.91 | 9,900 | — | — |
| 2026-04-17 | $6.82 | $9.45 | 9,300 | — | — |
| 2026-04-16 | $6.71 | $9.30 | 6,700 | — | — |
| 2026-04-15 | $6.85 | $9.49 | 25,400 | — | — |
| 2026-04-14 | $6.79 | $9.41 | 13,400 | — | — |
| 2026-04-13 | $6.18 | $8.56 | 2,700 | — | — |
| 2026-04-10 | $6.31 | $8.74 | 11,000 | — | — |
| 2026-04-09 | $5.95 | $8.24 | 8,300 | — | — |
| 2026-04-08 | $6.12 | $8.48 | 10,300 | — | — |
| 2026-04-07 | $6.23 | $8.63 | 18,100 | — | — |
| 2026-04-06 | $5.81 | $8.05 | 11,500 | — | — |
| 2026-04-02 | $5.80 | $8.04 | 8,100 | — | — |
| 2026-04-01 | $5.75 | $7.97 | 2,900 | — | — |
| 2026-03-31 | $5.69 | $7.88 | 10,700 | — | — |
| 2026-03-30 | $5.88 | $8.15 | 13,200 | — | — |
| 2026-03-27 | $5.90 | $8.18 | 5,800 | — | — |
| 2026-03-26 | $6.17 | $8.55 | 19,500 | — | — |
| 2026-03-25 | $6.31 | $8.74 | 7,500 | — | — |
| 2026-03-24 | $6.31 | $8.74 | 12,100 | — | — |
| 2026-03-23 | $6.33 | $8.77 | 23,300 | — | — |
| 2026-03-20 | $5.50 | $7.62 | 29,600 | — | — |
| 2026-03-19 | $5.63 | $7.80 | 13,300 | — | — |
| 2026-03-18 | $5.52 | $7.65 | 11,000 | — | — |
| 2026-03-17 | $5.61 | $7.77 | 5,600 | — | — |
| 2026-03-16 | $6.07 | $8.41 | 11,000 | — | — |
| 2026-03-13 | $6.17 | $8.55 | 13,400 | — | — |
| 2026-03-12 | $6.50 | $9.01 | 3,000 | — | — |
| 2026-03-11 | $6.31 | $8.74 | 3,800 | — | — |
| 2026-03-10 | $6.45 | $8.94 | 12,500 | — | — |
| 2026-03-09 | $6.58 | $9.12 | 9,300 | — | — |
| 2026-03-06 | $6.66 | $9.23 | 10,100 | — | — |
| 2026-03-05 | $6.47 | $8.97 | 3,600 | — | — |
| 2026-03-04 | $6.42 | $8.90 | 2,300 | — | — |
| 2026-03-03 | $6.27 | $8.69 | 5,700 | — | — |
| 2026-03-02 | $6.20 | $8.59 | 21,500 | — | — |
| 2026-02-27 | $6.01 | $8.33 | 82,100 | — | — |
| 2026-02-26 | $5.81 | $8.05 | 19,100 | — | — |
| 2026-02-25 | $5.70 | $7.90 | 44,200 | — | — |
| 2026-02-24 | $5.86 | $8.12 | 28,600 | — | — |
| 2026-02-23 | $6.51 | $9.02 | 23,900 | — | — |
| 2026-02-20 | $6.66 | $9.23 | 19,100 | — | — |
| 2026-02-19 | $6.81 | $9.44 | 6,200 | — | — |
| 2026-02-18 | $6.90 | $9.56 | 13,300 | — | — |
| 2026-02-17 | $6.60 | $9.15 | 11,300 | — | — |
| 2026-02-13 | $6.91 | $9.58 | 4,900 | — | — |
| 2026-02-12 | $6.92 | $9.59 | 13,600 | — | — |
| 2026-02-11 | $6.95 | $9.63 | 2,700 | — | — |
| 2026-02-10 | $6.91 | $9.58 | 6,200 | — | — |
| 2026-02-09 | $6.87 | $9.52 | 12,500 | — | — |
| 2026-02-06 | $6.83 | $9.46 | 26,200 | — | — |
| 2026-02-05 | $6.89 | $9.55 | 14,600 | — | — |
| 2026-02-04 | $6.90 | $9.56 | 7,800 | — | — |
| 2026-02-03 | $6.98 | $9.67 | 5,100 | — | — |
| 2026-02-02 | $6.98 | $9.67 | 19,200 | — | — |
| 2026-01-30 | $6.94 | $9.62 | 7,700 | — | — |
| 2026-01-29 | $6.93 | $9.60 | 21,900 | — | — |
| 2026-01-28 | $6.81 | $9.44 | 7,900 | — | — |
| 2026-01-27 | $6.98 | $9.67 | 14,200 | — | — |
| 2026-01-26 | $6.80 | $9.42 | 14,200 | — | — |
| 2026-01-23 | $7.06 | $9.78 | 7,800 | — | — |
| 2026-01-22 | $7.11 | $9.85 | 20,300 | — | — |
| 2026-01-21 | $6.99 | $9.69 | 31,700 | — | — |
| 2026-01-20 | $6.94 | $9.62 | 18,200 | — | — |
| 2026-01-16 | $6.92 | $9.59 | 21,900 | — | — |
| 2026-01-15 | $7.33 | $10.16 | 17,900 | — | — |
| 2026-01-14 | $7.14 | $9.89 | 6,900 | — | — |
| 2026-01-13 | $7.23 | $10.02 | 15,600 | — | — |
| 2026-01-12 | $6.94 | $9.62 | 12,100 | — | — |
| 2026-01-09 | $7.03 | $9.74 | 30,300 | — | — |
| 2026-01-08 | $7.40 | $10.25 | 18,900 | — | — |
| 2026-01-07 | $7.19 | $9.96 | 11,700 | — | — |
| 2026-01-06 | $7.30 | $10.12 | 20,400 | — | — |
| 2026-01-05 | $7.48 | $10.37 | 21,000 | — | — |
| 2026-01-02 | $6.69 | $9.27 | 36,900 | — | — |