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
- 2001-02-09 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 | — | — | — | $8.81 | 13,119 |
| 2026-09-03 | — | — | — | $9.05 | 12,986 |
| 2026-09-02 | — | — | — | $8.72 | 13,186 |
| 2026-09-01 | — | — | — | $8.83 | 18,012 |
| 2026-08-31 | — | — | — | $8.84 | 36,865 |
| 2026-08-28 | — | — | — | $8.62 | 20,693 |
| 2026-08-27 | $8.67 | $8.67 | 516,400 | $8.29 | 32,229 |
| 2026-08-26 | $8.29 | $8.29 | 602,300 | $8.48 | 45,055 |
| 2026-08-25 | $8.38 | $8.38 | 485,000 | $8.27 | 28,758 |
| 2026-08-24 | $8.31 | $8.31 | 545,400 | $8.66 | 16,851 |
| 2026-08-21 | $8.65 | $8.65 | 524,300 | $8.78 | 27,651 |
| 2026-08-20 | $8.70 | $8.70 | 655,400 | $8.92 | 30,349 |
| 2026-08-19 | $8.88 | $8.88 | 468,100 | $9.18 | 17,208 |
| 2026-08-18 | $8.97 | $8.97 | 481,300 | $9.22 | 40,636 |
| 2026-08-17 | $9.16 | $9.16 | 582,000 | $9.06 | 47,841 |
| 2026-08-14 | $8.93 | $8.93 | 513,400 | $8.80 | 18,650 |
| 2026-08-13 | $8.72 | $8.72 | 441,400 | $8.87 | 19,270 |
| 2026-08-12 | $8.88 | $8.88 | 549,000 | $8.83 | 33,070 |
| 2026-08-11 | $8.82 | $8.82 | 481,100 | $8.95 | 17,902 |
| 2026-08-10 | $8.85 | $8.85 | 944,700 | $8.16 | 39,713 |
| 2026-08-07 | $8.14 | $8.14 | 455,000 | $8.30 | 57,165 |
| 2026-08-06 | $8.31 | $8.31 | 686,000 | $8.45 | 28,961 |
| 2026-08-05 | $8.33 | $8.33 | 858,300 | $8.48 | 60,722 |
| 2026-08-04 | $8.41 | $8.41 | 728,600 | $8.17 | 30,317 |
| 2026-08-03 | $8.24 | $8.24 | 868,900 | $7.91 | 47,886 |
| 2026-07-31 | $8.11 | $8.11 | 1,007,800 | $7.90 | 41,012 |
| 2026-07-30 | $7.58 | $7.58 | 1,009,300 | $7.67 | 56,864 |
| 2026-07-29 | $7.75 | $7.75 | 692,800 | $8.18 | 49,935 |
| 2026-07-28 | $8.02 | $8.02 | 567,000 | $8.45 | 34,001 |
| 2026-07-27 | $8.50 | $8.50 | 529,800 | $8.48 | 45,135 |
| 2026-07-24 | $8.67 | $8.67 | 530,000 | $8.77 | 35,882 |
| 2026-07-23 | $8.68 | $8.68 | 545,700 | $8.91 | 33,910 |
| 2026-07-22 | $8.73 | $8.73 | 532,200 | $8.67 | 24,808 |
| 2026-07-21 | $8.59 | $8.59 | 734,300 | $8.31 | 39,699 |
| 2026-07-20 | $8.25 | $8.25 | 629,800 | $8.32 | 31,737 |
| 2026-07-17 | $8.43 | $8.43 | 510,000 | — | — |
| 2026-07-16 | $8.46 | $8.46 | 506,200 | — | — |
| 2026-07-15 | $8.46 | $8.46 | 505,400 | — | — |
| 2026-07-14 | $8.42 | $8.42 | 594,800 | — | — |
| 2026-07-13 | $8.47 | $8.47 | 516,000 | — | — |
| 2026-07-10 | $8.33 | $8.33 | 841,600 | — | — |
| 2026-07-09 | $8.23 | $8.23 | 539,200 | — | — |
| 2026-07-08 | $8.37 | $8.37 | 876,000 | — | — |
| 2026-07-07 | $7.83 | $7.83 | 761,500 | — | — |
| 2026-07-06 | $7.69 | $7.69 | 654,300 | — | — |
| 2026-07-02 | $7.72 | $7.72 | 521,700 | — | — |
| 2026-07-01 | $7.91 | $7.91 | 703,400 | — | — |
| 2026-06-30 | $8.01 | $8.01 | 596,000 | — | — |
| 2026-06-29 | $8.00 | $8.00 | 788,900 | — | — |
| 2026-06-26 | $8.08 | $8.08 | 1,660,500 | — | — |
| 2026-06-25 | $7.95 | $7.95 | 751,400 | — | — |
| 2026-06-24 | $7.67 | $7.67 | 929,500 | — | — |
| 2026-06-23 | $7.90 | $7.90 | 484,000 | — | — |
| 2026-06-22 | $7.90 | $7.90 | 1,158,700 | — | — |
| 2026-06-18 | $7.95 | $7.95 | 1,618,400 | — | — |
| 2026-06-17 | $8.05 | $8.05 | 668,900 | — | — |
| 2026-06-16 | $8.00 | $8.00 | 795,600 | — | — |
| 2026-06-15 | $8.20 | $8.20 | 620,000 | — | — |
| 2026-06-12 | $8.50 | $8.50 | 577,400 | — | — |
| 2026-06-11 | $8.51 | $8.51 | 666,400 | — | — |
| 2026-06-10 | $8.39 | $8.39 | 665,200 | — | — |
| 2026-06-09 | $8.39 | $8.39 | 659,200 | — | — |
| 2026-06-08 | $8.34 | $8.34 | 1,330,400 | — | — |
| 2026-06-05 | $8.12 | $8.12 | 620,900 | — | — |
| 2026-06-04 | $8.69 | $8.69 | 482,800 | — | — |
| 2026-06-03 | $8.43 | $8.43 | 590,500 | — | — |
| 2026-06-02 | $8.60 | $8.60 | 723,000 | — | — |
| 2026-06-01 | $8.42 | $8.42 | 1,528,800 | — | — |
| 2026-05-29 | $8.50 | $8.50 | 704,200 | — | — |
| 2026-05-28 | $8.35 | $8.35 | 1,021,900 | — | — |
| 2026-05-27 | $8.39 | $8.39 | 691,200 | — | — |
| 2026-05-26 | $8.80 | $8.80 | 604,000 | — | — |
| 2026-05-22 | $8.85 | $8.85 | 642,100 | — | — |
| 2026-05-21 | $8.88 | $8.88 | 813,200 | — | — |
| 2026-05-20 | $9.00 | $9.00 | 636,200 | — | — |
| 2026-05-19 | $9.09 | $9.09 | 590,200 | — | — |
| 2026-05-18 | $9.18 | $9.18 | 771,800 | — | — |
| 2026-05-15 | $9.01 | $9.01 | 611,900 | — | — |
| 2026-05-14 | $9.05 | $9.05 | 903,200 | — | — |
| 2026-05-13 | $9.01 | $9.01 | 1,205,700 | — | — |
| 2026-05-12 | $8.95 | $8.95 | 2,792,000 | — | — |
| 2026-05-11 | $8.93 | $8.93 | 841,700 | — | — |
| 2026-05-08 | $8.66 | $8.66 | 669,900 | — | — |
| 2026-05-07 | $8.90 | $8.90 | 1,168,800 | — | — |
| 2026-05-06 | $8.91 | $8.91 | 1,766,300 | — | — |
| 2026-05-05 | $9.63 | $9.63 | 1,644,900 | — | — |
| 2026-05-04 | $11.20 | $11.20 | 522,000 | — | — |
| 2026-05-01 | $11.23 | $11.23 | 656,400 | — | — |
| 2026-04-30 | $11.48 | $11.48 | 678,400 | — | — |
| 2026-04-29 | $11.78 | $11.78 | 860,000 | — | — |
| 2026-04-28 | $11.40 | $11.40 | 543,100 | — | — |
| 2026-04-27 | $11.20 | $11.20 | 524,300 | — | — |
| 2026-04-24 | $11.08 | $11.08 | 741,700 | — | — |
| 2026-04-23 | $10.90 | $10.90 | 495,700 | — | — |
| 2026-04-22 | $10.74 | $10.74 | 715,300 | — | — |
| 2026-04-21 | $10.30 | $10.30 | 833,900 | — | — |
| 2026-04-20 | $9.88 | $9.88 | 1,193,900 | — | — |
| 2026-04-17 | $10.22 | $10.22 | 727,800 | — | — |
| 2026-04-16 | $10.87 | $10.87 | 787,500 | — | — |
| 2026-04-15 | $10.80 | $10.80 | 683,400 | — | — |
| 2026-04-14 | $11.18 | $11.18 | 686,200 | — | — |
| 2026-04-13 | $11.65 | $11.65 | 622,400 | — | — |
| 2026-04-10 | $11.55 | $11.55 | 517,800 | — | — |
| 2026-04-09 | $11.50 | $11.50 | 683,200 | — | — |
| 2026-04-08 | $11.45 | $11.45 | 1,227,400 | — | — |
| 2026-04-07 | $11.20 | $11.20 | 829,800 | — | — |
| 2026-04-06 | $11.34 | $11.34 | 500,600 | — | — |
| 2026-04-02 | $11.21 | $11.21 | 641,400 | — | — |
| 2026-04-01 | $11.10 | $11.10 | 712,000 | — | — |
| 2026-03-31 | $11.64 | $11.64 | 807,200 | — | — |
| 2026-03-30 | $11.58 | $11.58 | 1,038,300 | — | — |
| 2026-03-27 | $12.20 | $12.20 | 932,600 | — | — |
| 2026-03-26 | $12.00 | $12.00 | 744,700 | — | — |
| 2026-03-25 | $11.99 | $11.99 | 1,008,000 | — | — |
| 2026-03-24 | $11.89 | $11.89 | 1,390,200 | — | — |
| 2026-03-23 | $12.66 | $12.66 | 1,041,000 | — | — |
| 2026-03-20 | $12.16 | $12.16 | 1,782,000 | — | — |
| 2026-03-19 | $12.24 | $12.24 | 944,600 | — | — |
| 2026-03-18 | $11.93 | $11.93 | 739,600 | — | — |
| 2026-03-17 | $12.26 | $12.26 | 1,229,400 | — | — |
| 2026-03-16 | $11.92 | $11.92 | 680,400 | — | — |
| 2026-03-13 | $11.89 | $11.89 | 766,600 | — | — |
| 2026-03-12 | $12.08 | $12.08 | 1,137,400 | — | — |
| 2026-03-11 | $12.74 | $12.74 | 1,128,600 | — | — |
| 2026-03-10 | $12.48 | $12.48 | 1,243,300 | — | — |
| 2026-03-09 | $12.89 | $12.89 | 2,373,700 | — | — |
| 2026-03-06 | $12.23 | $12.23 | 1,028,000 | — | — |
| 2026-03-05 | $12.46 | $12.46 | 1,282,500 | — | — |
| 2026-03-04 | $12.51 | $12.51 | 772,000 | — | — |
| 2026-03-03 | $12.41 | $12.41 | 1,646,700 | — | — |
| 2026-03-02 | $13.08 | $13.08 | 1,503,800 | — | — |
| 2026-02-27 | $13.09 | $13.09 | 1,697,500 | — | — |
| 2026-02-26 | $13.15 | $13.15 | 1,558,900 | — | — |
| 2026-02-25 | $13.43 | $13.43 | 2,561,400 | — | — |
| 2026-02-24 | $14.39 | $14.39 | 2,659,200 | — | — |
| 2026-02-23 | $13.52 | $13.52 | 3,291,900 | — | — |
| 2026-02-20 | $12.53 | $12.53 | 3,744,400 | — | — |
| 2026-02-19 | $10.00 | $10.00 | 1,343,500 | — | — |
| 2026-02-18 | $9.43 | $9.43 | 1,849,500 | — | — |
| 2026-02-17 | $9.30 | $9.30 | 625,300 | — | — |
| 2026-02-13 | $9.40 | $9.40 | 785,600 | — | — |
| 2026-02-12 | $9.06 | $9.06 | 1,072,900 | — | — |
| 2026-02-11 | $9.37 | $9.37 | 977,800 | — | — |
| 2026-02-10 | $8.95 | $8.95 | 604,800 | — | — |
| 2026-02-09 | $9.08 | $9.08 | 512,700 | — | — |
| 2026-02-06 | $9.10 | $9.10 | 1,145,500 | — | — |
| 2026-02-05 | $8.57 | $8.57 | 912,300 | — | — |
| 2026-02-04 | $8.92 | $8.92 | 1,107,400 | — | — |
| 2026-02-03 | $8.88 | $8.88 | 1,084,700 | — | — |
| 2026-02-02 | $8.48 | $8.48 | 954,900 | — | — |
| 2026-01-30 | $8.47 | $8.47 | 1,205,500 | — | — |
| 2026-01-29 | $8.57 | $8.57 | 1,297,200 | — | — |
| 2026-01-28 | $8.39 | $8.39 | 1,123,300 | — | — |
| 2026-01-27 | $8.59 | $8.59 | 657,100 | — | — |
| 2026-01-26 | $8.46 | $8.46 | 721,400 | — | — |
| 2026-01-23 | $8.46 | $8.46 | 637,300 | — | — |
| 2026-01-22 | $8.54 | $8.54 | 935,100 | — | — |
| 2026-01-21 | $8.54 | $8.54 | 952,900 | — | — |
| 2026-01-20 | $8.06 | $8.06 | 597,800 | — | — |
| 2026-01-16 | $8.18 | $8.18 | 610,200 | — | — |
| 2026-01-15 | $8.19 | $8.19 | 685,100 | — | — |
| 2026-01-14 | $8.14 | $8.14 | 1,052,400 | — | — |
| 2026-01-13 | $8.08 | $8.08 | 878,100 | — | — |
| 2026-01-12 | $7.87 | $7.87 | 890,200 | — | — |
| 2026-01-09 | $8.04 | $8.04 | 755,800 | — | — |
| 2026-01-08 | $7.93 | $7.93 | 948,800 | — | — |
| 2026-01-07 | $7.54 | $7.54 | 715,900 | — | — |
| 2026-01-06 | $7.47 | $7.47 | 1,039,000 | — | — |
| 2026-01-05 | $7.38 | $7.38 | 965,600 | — | — |
| 2026-01-02 | $7.07 | $7.07 | 679,400 | — | — |