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
- 2012-08-03 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 | — | — | — | $9.05 | 1,000 |
| 2026-09-03 | — | — | — | $9.24 | 842 |
| 2026-09-02 | — | — | — | $8.87 | 527 |
| 2026-08-31 | — | — | — | $8.85 | 2,299 |
| 2026-08-28 | — | — | — | $9.53 | 486 |
| 2026-08-27 | $9.61 | $9.61 | 9,000 | $9.49 | 406 |
| 2026-08-26 | $9.36 | $9.36 | 11,300 | $9.45 | 4 |
| 2026-08-25 | $9.40 | $9.40 | 27,800 | $9.68 | 772 |
| 2026-08-24 | $9.47 | $9.47 | 17,000 | $9.77 | 260 |
| 2026-08-21 | $10.01 | $10.01 | 22,100 | $10.50 | 230 |
| 2026-08-20 | $10.19 | $10.19 | 27,400 | $10.25 | 108 |
| 2026-08-19 | $10.09 | $10.09 | 30,500 | $9.85 | 605 |
| 2026-08-18 | $9.81 | $9.81 | 4,700 | $9.78 | 175 |
| 2026-08-17 | $9.94 | $9.94 | 11,000 | $9.87 | 228 |
| 2026-08-14 | $9.61 | $9.61 | 38,400 | $10.00 | 2,523 |
| 2026-08-13 | $9.82 | $9.82 | 46,700 | $9.94 | 478 |
| 2026-08-12 | $10.02 | $10.02 | 3,400 | $10.04 | 10 |
| 2026-08-11 | $10.02 | $10.02 | 17,600 | $10.07 | 572 |
| 2026-08-10 | $10.01 | $10.01 | 13,400 | $10.02 | 401 |
| 2026-08-07 | $10.03 | $10.03 | 18,200 | $10.06 | 1,884 |
| 2026-08-06 | $10.07 | $10.07 | 14,600 | $10.04 | 733 |
| 2026-08-05 | $10.01 | $10.01 | 30,600 | $10.42 | 1,432 |
| 2026-08-04 | $10.03 | $10.03 | 42,400 | $9.98 | 1,743 |
| 2026-08-03 | $9.79 | $9.79 | 49,500 | $9.70 | 688 |
| 2026-07-31 | $9.99 | $9.99 | 36,800 | $9.33 | 1,475 |
| 2026-07-30 | $9.66 | $9.66 | 11,200 | $9.64 | 29 |
| 2026-07-29 | $9.40 | $9.40 | 33,300 | $9.41 | 1,099 |
| 2026-07-28 | $9.46 | $9.46 | 32,800 | $9.58 | 473 |
| 2026-07-27 | $9.46 | $9.46 | 31,500 | $9.79 | 1,202 |
| 2026-07-24 | $9.78 | $9.78 | 41,700 | $9.44 | 6,109 |
| 2026-07-23 | $9.62 | $9.62 | 108,700 | $9.84 | 1,848 |
| 2026-07-22 | $9.78 | $9.78 | 113,300 | $8.37 | 10,370 |
| 2026-07-21 | $8.53 | $8.53 | 159,300 | $8.52 | 5,462 |
| 2026-07-20 | $8.35 | $8.35 | 95,800 | $8.58 | 4,026 |
| 2026-07-17 | $8.95 | $8.95 | 66,100 | — | — |
| 2026-07-16 | $8.76 | $8.76 | 79,500 | — | — |
| 2026-07-15 | $8.75 | $8.75 | 78,500 | — | — |
| 2026-07-14 | $9.01 | $9.01 | 60,600 | — | — |
| 2026-07-13 | $9.12 | $9.12 | 108,700 | — | — |
| 2026-07-10 | $9.79 | $9.79 | 165,900 | — | — |
| 2026-07-09 | $9.44 | $9.44 | 198,000 | — | — |
| 2026-07-08 | $8.98 | $8.98 | 481,600 | — | — |
| 2026-07-07 | $8.21 | $8.21 | 54,400 | — | — |
| 2026-07-06 | $8.27 | $8.27 | 53,500 | — | — |
| 2026-07-02 | $7.42 | $7.42 | 21,400 | — | — |
| 2026-07-01 | $7.58 | $7.58 | 35,300 | — | — |
| 2026-06-30 | $7.78 | $7.78 | 57,800 | — | — |
| 2026-06-29 | $7.89 | $7.89 | 135,200 | — | — |
| 2026-06-26 | $7.08 | $7.08 | 27,800 | — | — |
| 2026-06-25 | $6.71 | $6.71 | 70,800 | — | — |
| 2026-06-24 | $5.62 | $5.62 | 28,900 | — | — |
| 2026-06-23 | $5.67 | $5.67 | 44,300 | — | — |
| 2026-06-22 | $5.79 | $5.79 | 26,300 | — | — |
| 2026-06-18 | $5.71 | $5.71 | 26,600 | — | — |
| 2026-06-17 | $5.85 | $5.85 | 19,400 | — | — |
| 2026-06-16 | $5.75 | $5.75 | 47,000 | — | — |
| 2026-06-15 | $5.75 | $5.75 | 13,700 | — | — |
| 2026-06-12 | $5.75 | $5.75 | 39,400 | — | — |
| 2026-06-11 | $5.90 | $5.90 | 12,400 | — | — |
| 2026-06-10 | $5.88 | $5.88 | 42,400 | — | — |
| 2026-06-09 | $6.38 | $6.38 | 42,600 | — | — |
| 2026-06-08 | $6.08 | $6.08 | 33,100 | — | — |
| 2026-06-05 | $5.62 | $5.62 | 36,900 | — | — |
| 2026-06-04 | $6.01 | $6.01 | 53,300 | — | — |
| 2026-06-03 | $6.12 | $6.12 | 71,100 | — | — |
| 2026-06-02 | $6.95 | $6.95 | 27,300 | — | — |
| 2026-06-01 | $7.09 | $7.09 | 31,700 | — | — |
| 2026-05-29 | $7.30 | $7.30 | 47,400 | — | — |
| 2026-05-28 | $7.03 | $7.03 | 7,700 | — | — |
| 2026-05-27 | $7.28 | $7.28 | 15,100 | — | — |
| 2026-05-26 | $6.81 | $6.81 | 13,800 | — | — |
| 2026-05-22 | $6.75 | $6.75 | 59,100 | — | — |
| 2026-05-21 | $7.14 | $7.14 | 16,600 | — | — |
| 2026-05-20 | $7.36 | $7.35 | 24,400 | — | — |
| 2026-05-19 | $6.99 | $6.99 | 19,400 | — | — |
| 2026-05-18 | $7.15 | $7.15 | 28,400 | — | — |
| 2026-05-15 | $7.01 | $7.01 | 43,300 | — | — |
| 2026-05-14 | $7.17 | $7.17 | 16,300 | — | — |
| 2026-05-13 | $7.28 | $7.28 | 12,100 | — | — |
| 2026-05-12 | $7.26 | $7.26 | 26,600 | — | — |
| 2026-05-11 | $7.30 | $7.30 | 112,200 | — | — |
| 2026-05-08 | $7.69 | $7.69 | 32,300 | — | — |
| 2026-05-07 | $7.14 | $7.14 | 9,000 | — | — |
| 2026-05-06 | $7.70 | $7.70 | 21,900 | — | — |
| 2026-05-05 | $8.00 | $8.00 | 17,000 | — | — |
| 2026-05-04 | $8.36 | $8.36 | 55,000 | — | — |
| 2026-05-01 | $7.85 | $7.85 | 24,400 | — | — |
| 2026-04-30 | $7.95 | $7.95 | 48,600 | — | — |
| 2026-04-29 | $7.27 | $7.27 | 39,900 | — | — |
| 2026-04-28 | $7.61 | $7.61 | 79,600 | — | — |
| 2026-04-27 | $7.16 | $7.16 | 42,100 | — | — |
| 2026-04-24 | $6.98 | $6.98 | 18,200 | — | — |
| 2026-04-23 | $6.81 | $6.81 | 26,300 | — | — |
| 2026-04-22 | $7.45 | $7.45 | 25,300 | — | — |
| 2026-04-21 | $7.77 | $7.77 | 27,100 | — | — |
| 2026-04-20 | $7.83 | $7.83 | 55,500 | — | — |
| 2026-04-17 | $8.70 | $8.70 | 75,600 | — | — |
| 2026-04-16 | $8.59 | $8.59 | 113,500 | — | — |
| 2026-04-15 | $7.31 | $7.31 | 20,700 | — | — |
| 2026-04-14 | $7.17 | $7.17 | 48,100 | — | — |
| 2026-04-13 | $7.36 | $7.36 | 127,300 | — | — |
| 2026-04-10 | $6.50 | $6.50 | 68,600 | — | — |
| 2026-04-09 | $6.20 | $6.20 | 55,900 | — | — |
| 2026-04-08 | $6.25 | $6.25 | 63,100 | — | — |
| 2026-04-07 | $5.59 | $5.59 | 90,900 | — | — |
| 2026-04-06 | $5.65 | $5.65 | 102,900 | — | — |
| 2026-04-02 | $5.87 | $5.87 | 51,300 | — | — |
| 2026-04-01 | $6.04 | $6.04 | 95,200 | — | — |
| 2026-03-31 | $5.63 | $5.63 | 134,200 | — | — |
| 2026-03-30 | $5.91 | $5.91 | 74,300 | — | — |
| 2026-03-27 | $6.19 | $6.19 | 125,100 | — | — |
| 2026-03-26 | $6.93 | $6.93 | 60,300 | — | — |
| 2026-03-25 | $7.12 | $7.12 | 49,900 | — | — |
| 2026-03-24 | $7.07 | $7.07 | 46,500 | — | — |
| 2026-03-23 | $7.33 | $7.33 | 72,500 | — | — |
| 2026-03-20 | $7.24 | $7.24 | 97,500 | — | — |
| 2026-03-19 | $8.01 | $8.01 | 500,400 | — | — |
| 2026-03-18 | $7.20 | $7.20 | 184,800 | — | — |
| 2026-03-17 | $7.31 | $7.31 | 203,900 | — | — |
| 2026-03-16 | $7.37 | $7.37 | 120,600 | — | — |
| 2026-03-13 | $8.00 | $8.00 | 97,000 | — | — |
| 2026-03-12 | $8.56 | $8.56 | 223,800 | — | — |
| 2026-03-11 | $10.00 | $10.00 | 101,400 | — | — |
| 2026-03-10 | $9.54 | $9.54 | 380,000 | — | — |
| 2026-03-09 | $11.65 | $11.65 | 46,200 | — | — |
| 2026-03-06 | $12.05 | $12.05 | 43,800 | — | — |
| 2026-03-05 | $12.33 | $12.33 | 41,100 | — | — |
| 2026-03-04 | $12.27 | $12.27 | 51,300 | — | — |
| 2026-03-03 | $12.50 | $12.50 | 50,200 | — | — |
| 2026-03-02 | $13.01 | $13.01 | 55,800 | — | — |
| 2026-02-27 | $12.35 | $12.35 | 37,900 | — | — |
| 2026-02-26 | $11.66 | $11.66 | 54,000 | — | — |
| 2026-02-25 | $11.63 | $11.63 | 101,700 | — | — |
| 2026-02-24 | $11.14 | $11.14 | 35,800 | — | — |
| 2026-02-23 | $11.07 | $11.07 | 47,900 | — | — |
| 2026-02-20 | $11.24 | $11.24 | 36,200 | — | — |
| 2026-02-19 | $11.11 | $11.11 | 46,000 | — | — |
| 2026-02-18 | $11.26 | $11.26 | 28,800 | — | — |
| 2026-02-17 | $11.43 | $11.43 | 95,700 | — | — |
| 2026-02-13 | $11.50 | $11.50 | 162,500 | — | — |
| 2026-02-12 | $11.27 | $11.27 | 63,200 | — | — |
| 2026-02-11 | $11.64 | $11.64 | 75,000 | — | — |
| 2026-02-10 | $10.87 | $10.87 | 75,200 | — | — |
| 2026-02-09 | $10.89 | $10.89 | 59,600 | — | — |
| 2026-02-06 | $11.25 | $11.25 | 105,000 | — | — |
| 2026-02-05 | $11.91 | $11.91 | 37,200 | — | — |
| 2026-02-04 | $12.14 | $12.14 | 6,300 | — | — |
| 2026-02-03 | $11.55 | $11.55 | 6,000 | — | — |
| 2026-02-02 | $11.62 | $11.62 | 4,800 | — | — |
| 2026-01-30 | $11.63 | $11.63 | 19,100 | — | — |
| 2026-01-29 | $11.08 | $11.08 | 29,408 | — | — |
| 2026-01-28 | $10.92 | $10.92 | 23,975 | — | — |
| 2026-01-27 | $11.88 | $11.88 | 15,383 | — | — |
| 2026-01-26 | $10.92 | $10.92 | 15,917 | — | — |
| 2026-01-23 | $10.32 | $10.32 | 53,467 | — | — |
| 2026-01-22 | $9.35 | $9.35 | 18,625 | — | — |
| 2026-01-21 | $8.27 | $8.27 | 6,433 | — | — |
| 2026-01-20 | $7.86 | $7.86 | 12,783 | — | — |
| 2026-01-16 | $8.00 | $8.00 | 16,333 | — | — |
| 2026-01-15 | $7.68 | $7.68 | 5,917 | — | — |
| 2026-01-14 | $8.15 | $8.15 | 13,492 | — | — |
| 2026-01-13 | $7.34 | $7.34 | 32,342 | — | — |
| 2026-01-12 | $7.08 | $7.08 | 5,650 | — | — |
| 2026-01-09 | $7.34 | $7.34 | 6,675 | — | — |
| 2026-01-08 | $7.36 | $7.36 | 18,833 | — | — |
| 2026-01-07 | $6.94 | $6.94 | 18,350 | — | — |
| 2026-01-06 | $6.06 | $6.06 | 1,617 | — | — |
| 2026-01-05 | $6.23 | $6.23 | 5,300 | — | — |
| 2026-01-02 | $6.20 | $6.20 | 9,583 | — | — |