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
- 2015-06-16 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 | — | — | — | $7.32 | 80,029 |
| 2026-09-03 | — | — | — | $7.49 | 120,583 |
| 2026-09-02 | — | — | — | $7.58 | 97,695 |
| 2026-09-01 | — | — | — | $7.67 | 175,868 |
| 2026-08-31 | — | — | — | $7.53 | 141,479 |
| 2026-08-28 | — | — | — | $7.46 | 116,759 |
| 2026-08-27 | $7.44 | $7.44 | 2,030,300 | $7.41 | 84,161 |
| 2026-08-26 | $7.36 | $7.36 | 2,437,700 | $7.40 | 159,989 |
| 2026-08-25 | $7.47 | $7.47 | 2,278,900 | $7.26 | 92,664 |
| 2026-08-24 | $7.35 | $7.35 | 2,744,200 | $7.05 | 159,741 |
| 2026-08-21 | $7.12 | $7.12 | 2,955,000 | $7.02 | 183,675 |
| 2026-08-20 | $7.00 | $7.00 | 2,618,200 | $6.86 | 242,777 |
| 2026-08-19 | $6.72 | $6.72 | 2,585,700 | $6.89 | 182,436 |
| 2026-08-18 | $6.92 | $6.92 | 2,046,000 | $7.03 | 186,402 |
| 2026-08-17 | $6.95 | $6.95 | 2,680,600 | $7.25 | 216,050 |
| 2026-08-14 | $7.19 | $7.19 | 2,136,000 | $6.84 | 209,122 |
| 2026-08-13 | $6.78 | $6.78 | 2,263,800 | $6.80 | 143,179 |
| 2026-08-12 | $6.76 | $6.76 | 2,032,500 | $6.71 | 129,116 |
| 2026-08-11 | $6.75 | $6.75 | 3,314,600 | $6.99 | 195,269 |
| 2026-08-10 | $6.98 | $6.98 | 2,289,500 | $6.90 | 180,995 |
| 2026-08-07 | $6.70 | $6.70 | 1,878,500 | $6.84 | 144,678 |
| 2026-08-06 | $6.80 | $6.80 | 2,161,400 | $6.65 | 145,267 |
| 2026-08-05 | $6.42 | $6.42 | 2,312,900 | $6.55 | 175,705 |
| 2026-08-04 | $6.52 | $6.52 | 2,669,000 | $6.49 | 165,042 |
| 2026-08-03 | $6.60 | $6.60 | 2,996,000 | $6.50 | 290,282 |
| 2026-07-31 | $6.72 | $6.72 | 2,964,400 | $6.85 | 419,070 |
| 2026-07-30 | $6.73 | $6.73 | 2,911,500 | $6.40 | 158,984 |
| 2026-07-29 | $6.34 | $6.34 | 3,663,500 | $6.41 | 193,477 |
| 2026-07-28 | $6.14 | $6.14 | 5,703,100 | $6.35 | 260,358 |
| 2026-07-27 | $6.44 | $6.43 | 5,985,700 | $6.81 | 298,948 |
| 2026-07-24 | $7.01 | $7.00 | 4,143,500 | $7.96 | 202,239 |
| 2026-07-23 | $7.96 | $7.96 | 2,681,200 | $7.87 | 124,859 |
| 2026-07-22 | $7.64 | $7.64 | 2,450,800 | $7.49 | 154,562 |
| 2026-07-21 | $7.34 | $7.34 | 2,078,300 | $7.70 | 110,023 |
| 2026-07-20 | $7.68 | $7.68 | 1,826,000 | $7.63 | 113,000 |
| 2026-07-17 | $7.68 | $7.68 | 2,104,300 | — | — |
| 2026-07-16 | $7.59 | $7.59 | 2,331,700 | — | — |
| 2026-07-15 | $7.61 | $7.61 | 2,369,700 | — | — |
| 2026-07-14 | $8.18 | $8.18 | 1,519,000 | — | — |
| 2026-07-13 | $8.16 | $8.16 | 2,175,600 | — | — |
| 2026-07-10 | $7.99 | $7.99 | 1,488,100 | — | — |
| 2026-07-09 | $8.04 | $8.04 | 1,976,200 | — | — |
| 2026-07-08 | $8.13 | $8.13 | 2,441,900 | — | — |
| 2026-07-07 | $7.81 | $7.81 | 2,907,400 | — | — |
| 2026-07-06 | $7.59 | $7.59 | 1,906,500 | — | — |
| 2026-07-02 | $7.58 | $7.58 | 1,913,900 | — | — |
| 2026-07-01 | $7.57 | $7.57 | 1,877,800 | — | — |
| 2026-06-30 | $7.54 | $7.54 | 2,288,100 | — | — |
| 2026-06-29 | $7.36 | $7.36 | 2,050,700 | — | — |
| 2026-06-26 | $7.46 | $7.46 | 6,189,800 | — | — |
| 2026-06-25 | $7.44 | $7.44 | 2,491,800 | — | — |
| 2026-06-24 | $7.16 | $7.16 | 3,664,700 | — | — |
| 2026-06-23 | $7.72 | $7.72 | 4,391,400 | — | — |
| 2026-06-22 | $7.41 | $7.41 | 6,465,200 | — | — |
| 2026-06-18 | $7.35 | $7.35 | 4,011,700 | — | — |
| 2026-06-17 | $7.80 | $7.80 | 3,135,200 | — | — |
| 2026-06-16 | $7.27 | $7.27 | 3,891,000 | — | — |
| 2026-06-15 | $7.73 | $7.73 | 3,966,700 | — | — |
| 2026-06-12 | $8.40 | $8.40 | 2,782,800 | — | — |
| 2026-06-11 | $8.26 | $8.26 | 2,289,200 | — | — |
| 2026-06-10 | $8.43 | $8.43 | 2,126,600 | — | — |
| 2026-06-09 | $8.13 | $8.13 | 2,245,900 | — | — |
| 2026-06-08 | $8.46 | $8.46 | 1,379,000 | — | — |
| 2026-06-05 | $8.53 | $8.53 | 2,151,400 | — | — |
| 2026-06-04 | $8.66 | $8.66 | 2,269,100 | — | — |
| 2026-06-03 | $8.44 | $8.44 | 2,211,300 | — | — |
| 2026-06-02 | $8.27 | $8.27 | 1,706,300 | — | — |
| 2026-06-01 | $8.28 | $8.28 | 2,414,000 | — | — |
| 2026-05-29 | $7.91 | $7.91 | 3,189,700 | — | — |
| 2026-05-28 | $8.05 | $8.05 | 2,268,200 | — | — |
| 2026-05-27 | $7.97 | $7.97 | 2,753,600 | — | — |
| 2026-05-26 | $8.37 | $8.37 | 2,951,900 | — | — |
| 2026-05-22 | $8.46 | $8.46 | 1,920,500 | — | — |
| 2026-05-21 | $8.45 | $8.45 | 3,063,200 | — | — |
| 2026-05-20 | $8.71 | $8.71 | 2,795,500 | — | — |
| 2026-05-19 | $8.97 | $8.97 | 2,652,700 | — | — |
| 2026-05-18 | $8.77 | $8.77 | 3,181,400 | — | — |
| 2026-05-15 | $9.12 | $9.12 | 4,513,100 | — | — |
| 2026-05-14 | $8.92 | $8.92 | 3,588,600 | — | — |
| 2026-05-13 | $8.54 | $8.54 | 3,669,900 | — | — |
| 2026-05-12 | $8.50 | $8.50 | 2,726,600 | — | — |
| 2026-05-11 | $8.08 | $8.08 | 3,309,300 | — | — |
| 2026-05-08 | $7.56 | $7.56 | 2,390,100 | — | — |
| 2026-05-07 | $7.62 | $7.62 | 3,949,800 | — | — |
| 2026-05-06 | $7.48 | $7.48 | 3,205,200 | — | — |
| 2026-05-05 | $7.89 | $7.89 | 3,729,100 | — | — |
| 2026-05-04 | $8.52 | $8.52 | 4,594,200 | — | — |
| 2026-05-01 | $7.83 | $7.83 | 5,081,300 | — | — |
| 2026-04-30 | $7.83 | $7.83 | 3,784,400 | — | — |
| 2026-04-29 | $7.69 | $7.69 | 2,739,300 | — | — |
| 2026-04-28 | $7.40 | $7.40 | 2,292,800 | — | — |
| 2026-04-27 | $7.24 | $7.24 | 2,152,300 | — | — |
| 2026-04-24 | $7.09 | $7.09 | 3,150,000 | — | — |
| 2026-04-23 | $7.43 | $7.43 | 2,794,200 | — | — |
| 2026-04-22 | $7.49 | $7.49 | 2,142,700 | — | — |
| 2026-04-21 | $7.51 | $7.51 | 3,147,100 | — | — |
| 2026-04-20 | $7.16 | $7.16 | 4,053,800 | — | — |
| 2026-04-17 | $6.84 | $6.84 | 6,246,300 | — | — |
| 2026-04-16 | $7.54 | $7.54 | 3,182,400 | — | — |
| 2026-04-15 | $7.16 | $7.16 | 2,993,300 | — | — |
| 2026-04-14 | $7.41 | $7.41 | 2,965,900 | — | — |
| 2026-04-13 | $7.53 | $7.53 | 3,662,400 | — | — |
| 2026-04-10 | $7.54 | $7.54 | 3,996,100 | — | — |
| 2026-04-09 | $7.37 | $7.37 | 5,509,500 | — | — |
| 2026-04-08 | $8.08 | $8.08 | 7,523,500 | — | — |
| 2026-04-07 | $8.74 | $8.74 | 7,777,000 | — | — |
| 2026-04-06 | $8.31 | $8.31 | 4,922,000 | — | — |
| 2026-04-02 | $7.85 | $7.85 | 6,801,000 | — | — |
| 2026-04-01 | $7.34 | $7.34 | 5,647,300 | — | — |
| 2026-03-31 | $7.66 | $7.66 | 7,914,600 | — | — |
| 2026-03-30 | $8.05 | $8.05 | 6,188,500 | — | — |
| 2026-03-27 | $8.13 | $8.13 | 5,517,700 | — | — |
| 2026-03-26 | $8.15 | $8.15 | 13,687,400 | — | — |
| 2026-03-25 | $7.34 | $7.34 | 5,067,100 | — | — |
| 2026-03-24 | $7.23 | $7.23 | 5,551,900 | — | — |
| 2026-03-23 | $7.21 | $7.21 | 9,214,600 | — | — |
| 2026-03-20 | $7.33 | $7.33 | 15,435,300 | — | — |
| 2026-03-19 | $7.28 | $7.28 | 20,590,900 | — | — |
| 2026-03-18 | $6.94 | $6.94 | 11,859,200 | — | — |
| 2026-03-17 | $5.98 | $5.98 | 2,748,700 | — | — |
| 2026-03-16 | $5.74 | $5.74 | 2,274,100 | — | — |
| 2026-03-13 | $5.77 | $5.77 | 2,665,400 | — | — |
| 2026-03-12 | $5.82 | $5.82 | 3,991,900 | — | — |
| 2026-03-11 | $5.79 | $5.79 | 1,720,200 | — | — |
| 2026-03-10 | $5.56 | $5.56 | 3,279,200 | — | — |
| 2026-03-09 | $5.56 | $5.56 | 3,557,400 | — | — |
| 2026-03-06 | $5.62 | $5.62 | 4,416,200 | — | — |
| 2026-03-05 | $5.48 | $5.48 | 3,775,600 | — | — |
| 2026-03-04 | $5.93 | $5.93 | 5,025,800 | — | — |
| 2026-03-03 | $5.61 | $5.61 | 4,747,500 | — | — |
| 2026-03-02 | $5.61 | $5.61 | 6,598,100 | — | — |
| 2026-02-27 | $5.39 | $5.39 | 4,384,000 | — | — |
| 2026-02-26 | $5.23 | $5.23 | 3,924,600 | — | — |
| 2026-02-25 | $5.35 | $5.35 | 2,026,400 | — | — |
| 2026-02-24 | $5.30 | $5.30 | 2,005,200 | — | — |
| 2026-02-23 | $5.42 | $5.42 | 1,834,800 | — | — |
| 2026-02-20 | $5.48 | $5.48 | 1,417,000 | — | — |
| 2026-02-19 | $5.58 | $5.58 | 2,909,700 | — | — |
| 2026-02-18 | $5.35 | $5.35 | 2,293,600 | — | — |
| 2026-02-17 | $5.08 | $5.08 | 2,509,900 | — | — |
| 2026-02-13 | $5.20 | $5.20 | 2,130,600 | — | — |
| 2026-02-12 | $5.10 | $5.10 | 2,269,000 | — | — |
| 2026-02-11 | $5.42 | $5.42 | 1,532,500 | — | — |
| 2026-02-10 | $5.38 | $5.38 | 2,554,300 | — | — |
| 2026-02-09 | $5.38 | $5.38 | 2,088,900 | — | — |
| 2026-02-06 | $5.24 | $5.24 | 3,993,000 | — | — |
| 2026-02-05 | $4.82 | $4.82 | 4,083,900 | — | — |
| 2026-02-04 | $5.05 | $5.05 | 3,507,100 | — | — |
| 2026-02-03 | $5.06 | $5.06 | 4,176,600 | — | — |
| 2026-02-02 | $5.08 | $5.08 | 2,792,000 | — | — |
| 2026-01-30 | $5.29 | $5.29 | 2,266,600 | — | — |
| 2026-01-29 | $5.28 | $5.28 | 1,793,000 | — | — |
| 2026-01-28 | $5.25 | $5.25 | 2,435,300 | — | — |
| 2026-01-27 | $5.18 | $5.18 | 1,407,500 | — | — |
| 2026-01-26 | $5.25 | $5.25 | 1,724,700 | — | — |
| 2026-01-23 | $5.27 | $5.27 | 3,161,500 | — | — |
| 2026-01-22 | $5.23 | $5.23 | 2,438,900 | — | — |
| 2026-01-21 | $4.91 | $4.91 | 4,567,100 | — | — |
| 2026-01-20 | $4.86 | $4.86 | 3,914,600 | — | — |
| 2026-01-16 | $5.29 | $5.29 | 2,364,500 | — | — |
| 2026-01-15 | $5.08 | $5.08 | 1,961,700 | — | — |
| 2026-01-14 | $5.28 | $5.28 | 2,508,300 | — | — |
| 2026-01-13 | $5.25 | $5.25 | 4,128,500 | — | — |
| 2026-01-12 | $4.80 | $4.80 | 4,015,900 | — | — |
| 2026-01-09 | $4.89 | $4.89 | 4,370,500 | — | — |
| 2026-01-08 | $5.21 | $5.21 | 2,795,000 | — | — |
| 2026-01-07 | $5.02 | $5.02 | 4,429,400 | — | — |
| 2026-01-06 | $5.08 | $5.08 | 3,766,000 | — | — |
| 2026-01-05 | $5.38 | $5.38 | 2,464,400 | — | — |
| 2026-01-02 | $5.38 | $5.38 | 1,678,900 | — | — |