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
- 2011-06-30 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 | — | — | — | $6.77 | 7,527 |
| 2026-09-03 | — | — | — | $6.76 | 10,209 |
| 2026-09-02 | — | — | — | $6.65 | 10,989 |
| 2026-09-01 | — | — | — | $6.71 | 9,787 |
| 2026-08-31 | — | — | — | $6.66 | 14,592 |
| 2026-08-28 | — | — | — | $6.72 | 8,201 |
| 2026-08-27 | $6.66 | $35.82 | 220,100 | $6.64 | 10,710 |
| 2026-08-26 | $6.64 | $35.71 | 197,800 | $6.68 | 6,660 |
| 2026-08-25 | $6.72 | $36.14 | 237,900 | $6.73 | 13,024 |
| 2026-08-24 | $6.73 | $36.19 | 198,700 | $6.69 | 5,806 |
| 2026-08-21 | $6.71 | $36.09 | 205,300 | $6.71 | 11,123 |
| 2026-08-20 | $6.71 | $36.09 | 326,900 | $6.68 | 13,815 |
| 2026-08-19 | $6.68 | $35.92 | 186,400 | $6.76 | 11,686 |
| 2026-08-18 | $6.65 | $35.76 | 144,300 | $6.74 | 12,111 |
| 2026-08-17 | $6.75 | $36.30 | 238,300 | $6.76 | 10,919 |
| 2026-08-14 | $6.76 | $36.35 | 203,600 | $6.74 | 8,822 |
| 2026-08-13 | $6.72 | $36.14 | 298,200 | $6.75 | 19,609 |
| 2026-08-12 | $6.70 | $36.03 | 441,900 | $6.73 | 31,050 |
| 2026-08-11 | $6.73 | $36.19 | 594,600 | $6.34 | 40,308 |
| 2026-08-10 | $6.32 | $33.99 | 1,292,600 | $6.51 | 60,817 |
| 2026-08-07 | $7.09 | $38.13 | 409,500 | $7.05 | 17,522 |
| 2026-08-06 | $6.98 | $37.54 | 160,200 | $6.96 | 8,798 |
| 2026-08-05 | $7.03 | $37.81 | 141,200 | $7.07 | 3,636 |
| 2026-08-04 | $7.14 | $38.40 | 249,400 | $7.12 | 10,231 |
| 2026-08-03 | $7.13 | $38.34 | 160,900 | $7.09 | 12,606 |
| 2026-07-31 | $6.97 | $37.48 | 322,700 | $7.20 | 6,874 |
| 2026-07-30 | $7.09 | $38.13 | 167,900 | $7.24 | 15,364 |
| 2026-07-29 | $7.16 | $38.51 | 112,800 | $7.24 | 5,901 |
| 2026-07-28 | $7.24 | $38.94 | 167,700 | $7.32 | 12,806 |
| 2026-07-27 | $7.32 | $39.37 | 114,500 | $7.27 | 7,094 |
| 2026-07-24 | $7.23 | $38.88 | 167,000 | $7.29 | 8,079 |
| 2026-07-23 | $7.26 | $39.04 | 145,700 | $7.31 | 5,111 |
| 2026-07-22 | $7.40 | $39.80 | 148,500 | $7.36 | 7,454 |
| 2026-07-21 | $7.42 | $39.90 | 124,800 | $7.54 | 5,216 |
| 2026-07-20 | $7.50 | $40.33 | 192,100 | $7.64 | 14,132 |
| 2026-07-17 | $7.64 | $41.09 | 138,800 | — | — |
| 2026-07-16 | $7.81 | $42.00 | 116,400 | — | — |
| 2026-07-15 | $7.71 | $41.46 | 142,100 | — | — |
| 2026-07-14 | $7.71 | $41.46 | 117,700 | — | — |
| 2026-07-13 | $7.63 | $41.03 | 113,600 | — | — |
| 2026-07-10 | $7.72 | $41.52 | 75,600 | — | — |
| 2026-07-09 | $7.77 | $41.79 | 91,900 | — | — |
| 2026-07-08 | $7.61 | $40.93 | 103,100 | — | — |
| 2026-07-07 | $7.71 | $41.46 | 105,300 | — | — |
| 2026-07-06 | $7.75 | $41.68 | 168,300 | — | — |
| 2026-07-02 | $7.68 | $41.30 | 154,700 | — | — |
| 2026-07-01 | $7.85 | $42.22 | 148,300 | — | — |
| 2026-06-30 | $7.92 | $42.59 | 177,600 | — | — |
| 2026-06-29 | $8.06 | $42.06 | 264,900 | — | — |
| 2026-06-26 | $8.09 | $42.21 | 625,400 | — | — |
| 2026-06-25 | $8.07 | $42.11 | 121,400 | — | — |
| 2026-06-24 | $8.08 | $42.16 | 204,700 | — | — |
| 2026-06-23 | $8.01 | $41.79 | 142,900 | — | — |
| 2026-06-22 | $7.82 | $40.80 | 285,000 | — | — |
| 2026-06-18 | $7.94 | $41.43 | 295,800 | — | — |
| 2026-06-17 | $7.88 | $41.12 | 349,800 | — | — |
| 2026-06-16 | $7.94 | $41.43 | 199,200 | — | — |
| 2026-06-15 | $7.82 | $40.80 | 224,700 | — | — |
| 2026-06-12 | $7.81 | $40.75 | 95,500 | — | — |
| 2026-06-11 | $7.75 | $40.44 | 171,500 | — | — |
| 2026-06-10 | $7.74 | $40.39 | 156,400 | — | — |
| 2026-06-09 | $7.83 | $40.86 | 131,500 | — | — |
| 2026-06-08 | $7.57 | $39.50 | 107,000 | — | — |
| 2026-06-05 | $7.68 | $40.07 | 138,600 | — | — |
| 2026-06-04 | $7.70 | $40.18 | 129,200 | — | — |
| 2026-06-03 | $7.57 | $39.50 | 186,500 | — | — |
| 2026-06-02 | $7.84 | $40.91 | 252,100 | — | — |
| 2026-06-01 | $7.70 | $40.18 | 257,000 | — | — |
| 2026-05-29 | $7.72 | $40.28 | 172,800 | — | — |
| 2026-05-28 | $7.79 | $40.65 | 78,600 | — | — |
| 2026-05-27 | $7.84 | $40.91 | 141,600 | — | — |
| 2026-05-26 | $7.76 | $40.49 | 164,900 | — | — |
| 2026-05-22 | $7.63 | $39.81 | 150,900 | — | — |
| 2026-05-21 | $7.63 | $39.81 | 111,400 | — | — |
| 2026-05-20 | $7.56 | $39.45 | 172,600 | — | — |
| 2026-05-19 | $7.44 | $38.82 | 204,700 | — | — |
| 2026-05-18 | $7.46 | $38.92 | 218,200 | — | — |
| 2026-05-15 | $7.48 | $39.03 | 144,100 | — | — |
| 2026-05-14 | $7.72 | $40.28 | 104,600 | — | — |
| 2026-05-13 | $7.71 | $40.23 | 166,500 | — | — |
| 2026-05-12 | $7.78 | $40.59 | 174,400 | — | — |
| 2026-05-11 | $7.74 | $40.39 | 165,300 | — | — |
| 2026-05-08 | $7.99 | $41.69 | 129,400 | — | — |
| 2026-05-07 | $7.86 | $41.01 | 219,100 | — | — |
| 2026-05-06 | $7.89 | $41.17 | 185,400 | — | — |
| 2026-05-05 | $7.92 | $41.32 | 179,500 | — | — |
| 2026-05-04 | $7.79 | $40.65 | 236,900 | — | — |
| 2026-05-01 | $7.82 | $40.80 | 172,800 | — | — |
| 2026-04-30 | $7.89 | $41.17 | 383,800 | — | — |
| 2026-04-29 | $7.69 | $40.12 | 477,300 | — | — |
| 2026-04-28 | $8.19 | $42.73 | 144,400 | — | — |
| 2026-04-27 | $8.18 | $42.68 | 240,200 | — | — |
| 2026-04-24 | $8.11 | $42.32 | 183,200 | — | — |
| 2026-04-23 | $8.06 | $42.06 | 144,100 | — | — |
| 2026-04-22 | $8.08 | $42.16 | 170,400 | — | — |
| 2026-04-21 | $7.92 | $41.32 | 358,000 | — | — |
| 2026-04-20 | $7.96 | $41.53 | 226,000 | — | — |
| 2026-04-17 | $8.03 | $41.90 | 259,600 | — | — |
| 2026-04-16 | $7.82 | $40.80 | 151,900 | — | — |
| 2026-04-15 | $7.90 | $41.22 | 101,000 | — | — |
| 2026-04-14 | $7.90 | $41.22 | 194,000 | — | — |
| 2026-04-13 | $7.92 | $41.32 | 171,500 | — | — |
| 2026-04-10 | $7.74 | $40.39 | 200,700 | — | — |
| 2026-04-09 | $7.95 | $41.48 | 221,300 | — | — |
| 2026-04-08 | $7.78 | $40.59 | 200,800 | — | — |
| 2026-04-07 | $7.55 | $39.39 | 160,000 | — | — |
| 2026-04-06 | $7.49 | $39.08 | 235,400 | — | — |
| 2026-04-02 | $7.46 | $38.92 | 203,600 | — | — |
| 2026-04-01 | $7.26 | $37.88 | 188,400 | — | — |
| 2026-03-31 | $7.31 | $38.14 | 250,300 | — | — |
| 2026-03-30 | $7.40 | $37.36 | 290,500 | — | — |
| 2026-03-27 | $7.30 | $36.85 | 356,300 | — | — |
| 2026-03-26 | $7.49 | $37.81 | 195,800 | — | — |
| 2026-03-25 | $7.58 | $38.27 | 200,000 | — | — |
| 2026-03-24 | $7.42 | $37.46 | 265,000 | — | — |
| 2026-03-23 | $7.61 | $38.42 | 219,700 | — | — |
| 2026-03-20 | $7.48 | $37.76 | 616,400 | — | — |
| 2026-03-19 | $7.70 | $38.87 | 356,100 | — | — |
| 2026-03-18 | $7.74 | $39.08 | 334,800 | — | — |
| 2026-03-17 | $7.93 | $40.04 | 369,600 | — | — |
| 2026-03-16 | $7.62 | $38.47 | 281,500 | — | — |
| 2026-03-13 | $7.44 | $37.56 | 378,600 | — | — |
| 2026-03-12 | $7.43 | $37.51 | 535,700 | — | — |
| 2026-03-11 | $7.78 | $39.28 | 920,700 | — | — |
| 2026-03-10 | $7.87 | $39.73 | 281,400 | — | — |
| 2026-03-09 | $7.77 | $39.23 | 498,500 | — | — |
| 2026-03-06 | $7.89 | $39.83 | 224,300 | — | — |
| 2026-03-05 | $8.00 | $40.39 | 241,800 | — | — |
| 2026-03-04 | $8.02 | $40.49 | 194,000 | — | — |
| 2026-03-03 | $7.97 | $40.24 | 335,000 | — | — |
| 2026-03-02 | $8.13 | $41.04 | 973,400 | — | — |
| 2026-02-27 | $8.09 | $40.84 | 165,600 | — | — |
| 2026-02-26 | $8.27 | $41.75 | 435,700 | — | — |
| 2026-02-25 | $8.01 | $40.44 | 331,600 | — | — |
| 2026-02-24 | $8.01 | $40.44 | 242,800 | — | — |
| 2026-02-23 | $7.95 | $40.14 | 308,800 | — | — |
| 2026-02-20 | $8.24 | $41.60 | 200,900 | — | — |
| 2026-02-19 | $8.36 | $42.21 | 158,500 | — | — |
| 2026-02-18 | $8.39 | $42.36 | 1,018,700 | — | — |
| 2026-02-17 | $8.53 | $43.06 | 211,200 | — | — |
| 2026-02-13 | $8.64 | $43.62 | 310,500 | — | — |
| 2026-02-12 | $8.41 | $42.46 | 131,200 | — | — |
| 2026-02-11 | $8.44 | $42.61 | 180,000 | — | — |
| 2026-02-10 | $8.42 | $42.51 | 125,100 | — | — |
| 2026-02-09 | $8.36 | $42.21 | 205,500 | — | — |
| 2026-02-06 | $8.48 | $42.81 | 227,700 | — | — |
| 2026-02-05 | $8.48 | $42.81 | 140,400 | — | — |
| 2026-02-04 | $8.61 | $43.47 | 87,200 | — | — |
| 2026-02-03 | $8.66 | $43.72 | 168,500 | — | — |
| 2026-02-02 | $8.71 | $43.97 | 295,600 | — | — |
| 2026-01-30 | $8.60 | $43.42 | 277,000 | — | — |
| 2026-01-29 | $8.97 | $45.29 | 248,300 | — | — |
| 2026-01-28 | $8.81 | $44.48 | 119,300 | — | — |
| 2026-01-27 | $8.93 | $45.08 | 180,100 | — | — |
| 2026-01-26 | $8.83 | $44.58 | 157,900 | — | — |
| 2026-01-23 | $8.85 | $44.68 | 126,100 | — | — |
| 2026-01-22 | $8.94 | $45.13 | 114,000 | — | — |
| 2026-01-21 | $8.90 | $44.93 | 151,100 | — | — |
| 2026-01-20 | $8.89 | $44.88 | 181,800 | — | — |
| 2026-01-16 | $9.21 | $46.50 | 298,400 | — | — |
| 2026-01-15 | $9.21 | $46.50 | 287,100 | — | — |
| 2026-01-14 | $8.93 | $45.08 | 118,900 | — | — |
| 2026-01-13 | $8.82 | $44.53 | 178,000 | — | — |
| 2026-01-12 | $8.86 | $44.73 | 193,600 | — | — |
| 2026-01-09 | $8.79 | $44.38 | 216,700 | — | — |
| 2026-01-08 | $8.66 | $43.72 | 126,200 | — | — |
| 2026-01-07 | $8.43 | $42.56 | 160,100 | — | — |
| 2026-01-06 | $8.49 | $42.86 | 223,500 | — | — |
| 2026-01-05 | $8.55 | $43.17 | 221,300 | — | — |
| 2026-01-02 | $8.56 | $43.22 | 207,800 | — | — |