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
- 2011-05-20 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 | — | — | — | $7.46 | 19,593 |
| 2026-09-03 | — | — | — | $7.51 | 17,714 |
| 2026-09-02 | — | — | — | $7.48 | 27,607 |
| 2026-09-01 | — | — | — | $7.66 | 42,437 |
| 2026-08-31 | — | — | — | $7.57 | 40,007 |
| 2026-08-28 | — | — | — | $7.66 | 24,767 |
| 2026-08-27 | $7.62 | $38.55 | 393,100 | $7.54 | 24,969 |
| 2026-08-26 | $7.57 | $38.30 | 182,100 | $7.63 | 9,533 |
| 2026-08-25 | $7.61 | $38.50 | 231,600 | $7.61 | 14,873 |
| 2026-08-24 | $7.64 | $38.65 | 376,600 | $7.54 | 26,581 |
| 2026-08-21 | $7.56 | $38.25 | 372,500 | $7.59 | 19,402 |
| 2026-08-20 | $7.55 | $38.20 | 299,500 | $7.60 | 34,940 |
| 2026-08-19 | $7.59 | $38.40 | 399,700 | $7.50 | 28,860 |
| 2026-08-18 | $7.45 | $37.69 | 213,700 | $7.50 | 29,385 |
| 2026-08-17 | $7.47 | $37.79 | 328,300 | $7.72 | 29,128 |
| 2026-08-14 | $7.73 | $39.11 | 833,000 | $7.81 | 72,385 |
| 2026-08-13 | $7.79 | $39.41 | 472,600 | $7.74 | 59,975 |
| 2026-08-12 | $7.71 | $39.01 | 343,700 | $7.75 | 26,667 |
| 2026-08-11 | $7.73 | $39.11 | 455,600 | $7.70 | 41,146 |
| 2026-08-10 | $7.69 | $38.91 | 608,700 | $7.68 | 52,856 |
| 2026-08-07 | $7.75 | $39.21 | 668,600 | $7.68 | 35,677 |
| 2026-08-06 | $7.65 | $38.70 | 636,300 | $7.37 | 40,135 |
| 2026-08-05 | $7.35 | $37.19 | 671,500 | $7.29 | 38,379 |
| 2026-08-04 | $7.48 | $37.84 | 1,211,100 | $7.21 | 94,505 |
| 2026-08-03 | $7.23 | $36.58 | 779,800 | $7.00 | 59,658 |
| 2026-07-31 | $6.89 | $34.86 | 616,600 | $6.93 | 65,811 |
| 2026-07-30 | $6.91 | $34.96 | 853,900 | $6.84 | 67,407 |
| 2026-07-29 | $6.92 | $35.01 | 362,600 | $7.08 | 34,999 |
| 2026-07-28 | $7.07 | $35.77 | 543,100 | $6.89 | 54,638 |
| 2026-07-27 | $6.87 | $34.76 | 278,500 | $6.90 | 28,564 |
| 2026-07-24 | $6.84 | $34.61 | 523,000 | $6.85 | 33,885 |
| 2026-07-23 | $6.82 | $34.51 | 552,700 | $6.92 | 49,463 |
| 2026-07-22 | $6.92 | $35.01 | 350,400 | $7.01 | 23,775 |
| 2026-07-21 | $7.02 | $35.52 | 361,900 | $7.04 | 27,017 |
| 2026-07-20 | $7.00 | $35.42 | 718,000 | $7.02 | 67,827 |
| 2026-07-17 | $7.11 | $35.97 | 441,200 | — | — |
| 2026-07-16 | $7.23 | $36.58 | 414,000 | — | — |
| 2026-07-15 | $7.11 | $35.97 | 534,700 | — | — |
| 2026-07-14 | $7.01 | $35.47 | 638,900 | — | — |
| 2026-07-13 | $6.99 | $35.37 | 532,000 | — | — |
| 2026-07-10 | $7.07 | $35.77 | 817,300 | — | — |
| 2026-07-09 | $6.87 | $34.76 | 762,400 | — | — |
| 2026-07-08 | $7.04 | $35.62 | 548,200 | — | — |
| 2026-07-07 | $7.05 | $35.67 | 732,800 | — | — |
| 2026-07-06 | $7.12 | $36.02 | 563,700 | — | — |
| 2026-07-02 | $7.15 | $36.17 | 642,200 | — | — |
| 2026-07-01 | $7.19 | $36.38 | 877,200 | — | — |
| 2026-06-30 | $7.17 | $36.28 | 826,400 | — | — |
| 2026-06-29 | $7.17 | $36.28 | 675,100 | — | — |
| 2026-06-26 | $7.02 | $35.52 | 705,100 | — | — |
| 2026-06-25 | $6.90 | $34.91 | 1,219,700 | — | — |
| 2026-06-24 | $6.95 | $35.16 | 1,320,000 | — | — |
| 2026-06-23 | $7.16 | $36.23 | 1,274,000 | — | — |
| 2026-06-22 | $7.07 | $35.77 | 827,000 | — | — |
| 2026-06-18 | $7.16 | $36.23 | 1,356,500 | — | — |
| 2026-06-17 | $7.31 | $36.98 | 972,300 | — | — |
| 2026-06-16 | $7.55 | $38.20 | 693,400 | — | — |
| 2026-06-15 | $7.78 | $38.10 | 981,000 | — | — |
| 2026-06-12 | $7.95 | $38.93 | 429,200 | — | — |
| 2026-06-11 | $7.89 | $38.64 | 386,500 | — | — |
| 2026-06-10 | $7.95 | $38.93 | 468,000 | — | — |
| 2026-06-09 | $7.89 | $38.64 | 558,200 | — | — |
| 2026-06-08 | $7.79 | $38.15 | 375,000 | — | — |
| 2026-06-05 | $7.83 | $38.34 | 301,300 | — | — |
| 2026-06-04 | $8.01 | $39.22 | 313,800 | — | — |
| 2026-06-03 | $7.83 | $38.34 | 748,400 | — | — |
| 2026-06-02 | $8.10 | $39.66 | 374,000 | — | — |
| 2026-06-01 | $8.10 | $39.66 | 613,200 | — | — |
| 2026-05-29 | $8.00 | $39.17 | 427,700 | — | — |
| 2026-05-28 | $8.01 | $39.22 | 328,600 | — | — |
| 2026-05-27 | $8.05 | $39.42 | 290,600 | — | — |
| 2026-05-26 | $7.99 | $39.13 | 401,000 | — | — |
| 2026-05-22 | $7.94 | $38.88 | 508,000 | — | — |
| 2026-05-21 | $8.02 | $39.27 | 319,200 | — | — |
| 2026-05-20 | $8.12 | $39.76 | 1,019,400 | — | — |
| 2026-05-19 | $7.95 | $38.93 | 549,800 | — | — |
| 2026-05-18 | $7.95 | $38.93 | 422,700 | — | — |
| 2026-05-15 | $8.09 | $39.62 | 415,900 | — | — |
| 2026-05-14 | $8.05 | $39.42 | 426,900 | — | — |
| 2026-05-13 | $8.08 | $39.57 | 468,800 | — | — |
| 2026-05-12 | $8.12 | $39.76 | 464,600 | — | — |
| 2026-05-11 | $8.07 | $39.52 | 523,200 | — | — |
| 2026-05-08 | $8.28 | $40.55 | 622,300 | — | — |
| 2026-05-07 | $8.44 | $41.33 | 534,400 | — | — |
| 2026-05-06 | $8.53 | $41.77 | 721,200 | — | — |
| 2026-05-05 | $8.41 | $41.18 | 1,145,000 | — | — |
| 2026-05-04 | $8.56 | $41.92 | 638,500 | — | — |
| 2026-05-01 | $8.60 | $42.11 | 577,600 | — | — |
| 2026-04-30 | $8.54 | $41.82 | 489,100 | — | — |
| 2026-04-29 | $8.37 | $40.99 | 688,400 | — | — |
| 2026-04-28 | $8.37 | $40.99 | 363,900 | — | — |
| 2026-04-27 | $8.16 | $39.96 | 696,800 | — | — |
| 2026-04-24 | $8.09 | $39.62 | 803,300 | — | — |
| 2026-04-23 | $8.06 | $39.47 | 1,083,600 | — | — |
| 2026-04-22 | $8.30 | $40.64 | 388,900 | — | — |
| 2026-04-21 | $8.24 | $40.35 | 487,300 | — | — |
| 2026-04-20 | $8.44 | $41.33 | 458,400 | — | — |
| 2026-04-17 | $8.50 | $41.62 | 1,043,500 | — | — |
| 2026-04-16 | $8.32 | $40.74 | 506,300 | — | — |
| 2026-04-15 | $8.41 | $41.18 | 730,300 | — | — |
| 2026-04-14 | $8.22 | $40.25 | 583,100 | — | — |
| 2026-04-13 | $8.13 | $39.81 | 722,900 | — | — |
| 2026-04-10 | $7.99 | $39.13 | 1,173,700 | — | — |
| 2026-04-09 | $7.90 | $38.68 | 771,700 | — | — |
| 2026-04-08 | $7.97 | $39.03 | 752,600 | — | — |
| 2026-04-07 | $8.05 | $39.42 | 613,800 | — | — |
| 2026-04-06 | $8.08 | $39.57 | 1,056,400 | — | — |
| 2026-04-02 | $7.94 | $38.88 | 963,300 | — | — |
| 2026-04-01 | $7.70 | $37.71 | 1,350,000 | — | — |
| 2026-03-31 | $7.76 | $38.00 | 1,876,400 | — | — |
| 2026-03-30 | $7.62 | $37.31 | 1,032,800 | — | — |
| 2026-03-27 | $7.50 | $36.73 | 1,389,200 | — | — |
| 2026-03-26 | $7.65 | $37.46 | 1,111,700 | — | — |
| 2026-03-25 | $7.75 | $37.95 | 1,229,300 | — | — |
| 2026-03-24 | $7.72 | $37.80 | 910,900 | — | — |
| 2026-03-23 | $7.80 | $38.20 | 910,200 | — | — |
| 2026-03-20 | $7.71 | $37.75 | 2,177,300 | — | — |
| 2026-03-19 | $7.89 | $38.64 | 1,037,900 | — | — |
| 2026-03-18 | $7.90 | $38.68 | 1,410,000 | — | — |
| 2026-03-17 | $7.89 | $38.64 | 1,505,800 | — | — |
| 2026-03-16 | $7.78 | $36.53 | 1,744,300 | — | — |
| 2026-03-13 | $7.90 | $37.09 | 1,548,200 | — | — |
| 2026-03-12 | $7.92 | $37.19 | 1,570,800 | — | — |
| 2026-03-11 | $8.03 | $37.70 | 1,601,400 | — | — |
| 2026-03-10 | $8.01 | $37.61 | 1,496,900 | — | — |
| 2026-03-09 | $7.97 | $37.42 | 2,015,400 | — | — |
| 2026-03-06 | $7.98 | $37.47 | 1,481,300 | — | — |
| 2026-03-05 | $8.10 | $38.03 | 1,445,600 | — | — |
| 2026-03-04 | $8.15 | $38.27 | 1,649,600 | — | — |
| 2026-03-03 | $7.99 | $37.52 | 2,333,000 | — | — |
| 2026-03-02 | $7.79 | $36.58 | 2,129,200 | — | — |
| 2026-02-27 | $7.65 | $35.92 | 2,520,100 | — | — |
| 2026-02-26 | $7.71 | $36.20 | 2,002,100 | — | — |
| 2026-02-25 | $7.83 | $36.77 | 3,403,100 | — | — |
| 2026-02-24 | $8.16 | $38.31 | 743,900 | — | — |
| 2026-02-23 | $8.09 | $37.99 | 896,800 | — | — |
| 2026-02-20 | $8.15 | $38.27 | 835,100 | — | — |
| 2026-02-19 | $8.20 | $38.50 | 772,600 | — | — |
| 2026-02-18 | $8.28 | $38.88 | 705,900 | — | — |
| 2026-02-17 | $8.16 | $38.31 | 945,700 | — | — |
| 2026-02-13 | $8.32 | $39.07 | 1,301,800 | — | — |
| 2026-02-12 | $8.42 | $39.54 | 968,600 | — | — |
| 2026-02-11 | $8.47 | $39.77 | 1,170,900 | — | — |
| 2026-02-10 | $8.58 | $40.29 | 2,679,300 | — | — |
| 2026-02-09 | $8.17 | $38.36 | 1,410,400 | — | — |
| 2026-02-06 | $7.96 | $37.38 | 1,604,900 | — | — |
| 2026-02-05 | $8.01 | $37.61 | 2,033,200 | — | — |
| 2026-02-04 | $8.41 | $39.49 | 1,474,800 | — | — |
| 2026-02-03 | $8.41 | $39.49 | 1,573,900 | — | — |
| 2026-02-02 | $8.58 | $40.29 | 1,621,100 | — | — |
| 2026-01-30 | $8.61 | $40.43 | 2,135,800 | — | — |
| 2026-01-29 | $8.64 | $40.57 | 1,303,700 | — | — |
| 2026-01-28 | $8.60 | $40.38 | 511,300 | — | — |
| 2026-01-27 | $8.72 | $40.94 | 903,200 | — | — |
| 2026-01-26 | $8.75 | $41.08 | 1,736,800 | — | — |
| 2026-01-23 | $9.09 | $42.68 | 330,700 | — | — |
| 2026-01-22 | $9.14 | $42.92 | 378,800 | — | — |
| 2026-01-21 | $9.16 | $43.01 | 471,300 | — | — |
| 2026-01-20 | $9.05 | $42.49 | 585,800 | — | — |
| 2026-01-16 | $9.12 | $42.82 | 456,600 | — | — |
| 2026-01-15 | $9.28 | $43.57 | 412,700 | — | — |
| 2026-01-14 | $9.23 | $43.34 | 394,500 | — | — |
| 2026-01-13 | $9.07 | $42.59 | 607,800 | — | — |
| 2026-01-12 | $9.15 | $42.96 | 436,500 | — | — |
| 2026-01-09 | $9.23 | $43.34 | 546,300 | — | — |
| 2026-01-08 | $9.34 | $43.86 | 712,700 | — | — |
| 2026-01-07 | $9.07 | $42.59 | 536,900 | — | — |
| 2026-01-06 | $9.25 | $43.43 | 624,000 | — | — |
| 2026-01-05 | $9.33 | $43.81 | 703,300 | — | — |
| 2026-01-02 | $9.22 | $43.29 | 778,400 | — | — |