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
- 2003-06-23 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 | — | — | — | $8.87 | 2,674 |
| 2026-09-03 | — | — | — | $8.94 | 5,408 |
| 2026-09-02 | — | — | — | $9.00 | 4,377 |
| 2026-09-01 | — | — | — | $8.94 | 1,579 |
| 2026-08-31 | — | — | — | $9.04 | 4,974 |
| 2026-08-28 | — | — | — | $8.91 | 5,878 |
| 2026-08-27 | $8.74 | $8.74 | 127,700 | $9.13 | 7,034 |
| 2026-08-26 | $9.24 | $9.24 | 163,000 | $9.23 | 1,765 |
| 2026-08-25 | $8.96 | $8.96 | 57,500 | $8.99 | 3,703 |
| 2026-08-24 | $9.11 | $9.11 | 315,900 | $8.83 | 6,667 |
| 2026-08-21 | $9.30 | $9.30 | 91,000 | $9.23 | 2,388 |
| 2026-08-20 | $9.22 | $9.22 | 181,900 | $9.98 | 7,907 |
| 2026-08-19 | $10.10 | $10.10 | 173,800 | $10.10 | 6,635 |
| 2026-08-18 | $10.03 | $10.03 | 122,100 | $9.92 | 3,444 |
| 2026-08-17 | $10.09 | $10.09 | 414,200 | $10.28 | 6,123 |
| 2026-08-14 | $9.81 | $9.81 | 167,100 | $9.36 | 1,360 |
| 2026-08-13 | $9.18 | $9.18 | 75,800 | $8.95 | 679 |
| 2026-08-12 | $8.95 | $8.95 | 85,800 | $9.02 | 2,943 |
| 2026-08-11 | $9.20 | $9.20 | 161,900 | $8.95 | 2,328 |
| 2026-08-10 | $8.92 | $8.92 | 329,500 | $8.81 | 7,115 |
| 2026-08-07 | $9.11 | $9.11 | 193,000 | $8.82 | 3,465 |
| 2026-08-06 | $9.00 | $9.00 | 143,200 | $8.77 | 1,316 |
| 2026-08-05 | $8.79 | $8.79 | 145,900 | $8.70 | 8,463 |
| 2026-08-04 | $9.00 | $9.00 | 321,400 | $8.91 | 6,374 |
| 2026-08-03 | $9.23 | $9.23 | 525,800 | $7.84 | 16,695 |
| 2026-07-31 | $7.60 | $7.60 | 228,700 | $7.20 | 2,159 |
| 2026-07-30 | $7.05 | $7.05 | 258,000 | $7.15 | 14,568 |
| 2026-07-29 | $7.19 | $7.19 | 323,400 | $7.20 | 12,572 |
| 2026-07-28 | $7.05 | $7.05 | 209,500 | $6.94 | 4,346 |
| 2026-07-27 | $6.67 | $6.67 | 251,500 | $6.62 | 4,604 |
| 2026-07-24 | $6.30 | $6.30 | 237,100 | $6.24 | 8,570 |
| 2026-07-23 | $5.98 | $5.98 | 24,300 | — | — |
| 2026-07-22 | $6.08 | $6.08 | 4,900 | $6.08 | 101 |
| 2026-07-21 | $6.01 | $6.01 | 20,200 | $6.04 | 102 |
| 2026-07-20 | $6.01 | $6.01 | 3,700 | $6.02 | 265 |
| 2026-07-17 | $6.03 | $6.03 | 6,600 | — | — |
| 2026-07-16 | $6.01 | $6.01 | 17,400 | — | — |
| 2026-07-15 | $6.03 | $6.03 | 19,600 | — | — |
| 2026-07-14 | $6.00 | $6.00 | 11,300 | — | — |
| 2026-07-13 | $6.00 | $6.00 | 23,400 | — | — |
| 2026-07-10 | $5.97 | $5.97 | 15,500 | — | — |
| 2026-07-09 | $5.98 | $5.98 | 16,000 | — | — |
| 2026-07-08 | $5.90 | $5.90 | 31,200 | — | — |
| 2026-07-07 | $5.68 | $5.68 | 3,000 | — | — |
| 2026-07-06 | $5.81 | $5.81 | 7,900 | — | — |
| 2026-07-02 | $5.73 | $5.73 | 4,400 | — | — |
| 2026-07-01 | $5.88 | $5.88 | 4,500 | — | — |
| 2026-06-30 | $5.84 | $5.84 | 27,400 | — | — |
| 2026-06-29 | $5.85 | $5.85 | 20,900 | — | — |
| 2026-06-26 | $5.80 | $5.80 | 92,600 | — | — |
| 2026-06-25 | $5.76 | $5.76 | 30,200 | — | — |
| 2026-06-24 | $5.80 | $5.80 | 32,400 | — | — |
| 2026-06-23 | $5.76 | $5.76 | 30,800 | — | — |
| 2026-06-22 | $5.76 | $5.76 | 45,200 | — | — |
| 2026-06-18 | $5.85 | $5.85 | 105,300 | — | — |
| 2026-06-17 | $5.79 | $5.79 | 22,000 | — | — |
| 2026-06-16 | $5.80 | $5.80 | 62,900 | — | — |
| 2026-06-15 | $5.75 | $5.75 | 179,400 | — | — |
| 2026-06-12 | $5.52 | $5.52 | 22,200 | — | — |
| 2026-06-11 | $5.54 | $5.54 | 6,300 | — | — |
| 2026-06-10 | $5.50 | $5.50 | 4,500 | — | — |
| 2026-06-09 | $5.50 | $5.50 | 27,300 | — | — |
| 2026-06-08 | $5.51 | $5.51 | 23,600 | — | — |
| 2026-06-05 | $5.50 | $5.50 | 12,700 | — | — |
| 2026-06-04 | $5.46 | $5.46 | 9,100 | — | — |
| 2026-06-03 | $5.45 | $5.45 | 12,800 | — | — |
| 2026-06-02 | $5.54 | $5.54 | 16,000 | — | — |
| 2026-06-01 | $5.53 | $5.53 | 24,800 | — | — |
| 2026-05-29 | $5.50 | $5.50 | 17,700 | — | — |
| 2026-05-28 | $5.55 | $5.55 | 3,200 | — | — |
| 2026-05-27 | $5.50 | $5.50 | 41,100 | — | — |
| 2026-05-26 | $5.49 | $5.49 | 67,400 | — | — |
| 2026-05-22 | $5.53 | $5.53 | 7,300 | — | — |
| 2026-05-21 | $5.52 | $5.52 | 3,900 | — | — |
| 2026-05-20 | $5.50 | $5.50 | 21,600 | — | — |
| 2026-05-19 | $5.45 | $5.45 | 7,200 | — | — |
| 2026-05-18 | $5.45 | $5.45 | 60,500 | — | — |
| 2026-05-15 | $5.44 | $5.44 | 21,100 | — | — |
| 2026-05-14 | $5.51 | $5.51 | 16,200 | — | — |
| 2026-05-13 | $5.47 | $5.47 | 44,300 | — | — |
| 2026-05-12 | $5.50 | $5.50 | 8,600 | — | — |
| 2026-05-11 | $5.51 | $5.51 | 21,800 | — | — |
| 2026-05-08 | $5.59 | $5.59 | 28,500 | — | — |
| 2026-05-07 | $5.56 | $5.56 | 26,500 | — | — |
| 2026-05-06 | $5.52 | $5.52 | 73,600 | — | — |
| 2026-05-05 | $5.59 | $5.59 | 17,700 | — | — |
| 2026-05-04 | $5.50 | $5.50 | 18,900 | — | — |
| 2026-05-01 | $5.57 | $5.57 | 69,500 | — | — |
| 2026-04-30 | $5.46 | $5.46 | 4,700 | — | — |
| 2026-04-29 | $5.50 | $5.50 | 3,600 | — | — |
| 2026-04-28 | $5.53 | $5.53 | 5,600 | — | — |
| 2026-04-27 | $5.56 | $5.56 | 54,800 | — | — |
| 2026-04-24 | $5.52 | $5.52 | 40,000 | — | — |
| 2026-04-23 | $5.43 | $5.43 | 142,500 | — | — |
| 2026-04-22 | $5.39 | $5.39 | 343,000 | — | — |
| 2026-04-21 | $5.47 | $5.47 | 20,700 | — | — |
| 2026-04-20 | $5.49 | $5.49 | 13,800 | — | — |
| 2026-04-17 | $5.43 | $5.43 | 40,900 | — | — |
| 2026-04-16 | $5.43 | $5.43 | 2,400 | — | — |
| 2026-04-15 | $5.34 | $5.34 | 4,500 | — | — |
| 2026-04-14 | $5.26 | $5.26 | 12,500 | — | — |
| 2026-04-13 | $5.26 | $5.26 | 34,400 | — | — |
| 2026-04-10 | $5.34 | $5.34 | 4,500 | — | — |
| 2026-04-09 | $5.29 | $5.29 | 2,000 | — | — |
| 2026-04-08 | $5.26 | $5.26 | 45,600 | — | — |
| 2026-04-07 | $5.28 | $5.28 | 20,600 | — | — |
| 2026-04-06 | $5.17 | $5.17 | 10,100 | — | — |
| 2026-04-02 | $5.03 | $5.03 | 8,900 | — | — |
| 2026-04-01 | $5.07 | $5.07 | 9,600 | — | — |
| 2026-03-31 | $5.10 | $5.10 | 73,700 | — | — |
| 2026-03-30 | $5.22 | $5.22 | 3,600 | — | — |
| 2026-03-27 | $5.23 | $5.23 | 12,200 | — | — |
| 2026-03-26 | $5.40 | $5.40 | 3,200 | — | — |
| 2026-03-25 | $5.35 | $5.35 | 1,500 | — | — |
| 2026-03-24 | $5.37 | $5.37 | 30,000 | — | — |
| 2026-03-23 | $5.40 | $5.40 | 8,000 | — | — |
| 2026-03-20 | $5.10 | $5.10 | 93,400 | — | — |
| 2026-03-19 | $5.26 | $5.26 | 4,000 | — | — |
| 2026-03-18 | $5.25 | $5.25 | 16,600 | — | — |
| 2026-03-17 | $5.43 | $5.43 | 11,000 | — | — |
| 2026-03-16 | $5.42 | $5.42 | 12,300 | — | — |
| 2026-03-13 | $5.42 | $5.42 | 15,800 | — | — |
| 2026-03-12 | $5.50 | $5.50 | 84,700 | — | — |
| 2026-03-11 | $5.22 | $5.22 | 5,300 | — | — |
| 2026-03-10 | $5.17 | $5.17 | 11,900 | — | — |
| 2026-03-09 | $4.98 | $4.98 | 9,700 | — | — |
| 2026-03-06 | $5.01 | $5.01 | 89,400 | — | — |
| 2026-03-05 | $5.21 | $5.21 | 66,000 | — | — |
| 2026-03-04 | $5.45 | $5.45 | 3,500 | — | — |
| 2026-03-03 | $5.40 | $5.40 | 16,900 | — | — |
| 2026-03-02 | $5.46 | $5.46 | 47,500 | — | — |
| 2026-02-27 | $5.32 | $5.32 | 7,400 | — | — |
| 2026-02-26 | $5.33 | $5.33 | 38,100 | — | — |
| 2026-02-25 | $5.26 | $5.26 | 17,500 | — | — |
| 2026-02-24 | $5.25 | $5.25 | 2,200 | — | — |
| 2026-02-23 | $5.27 | $5.27 | 11,900 | — | — |
| 2026-02-20 | $5.35 | $5.35 | 75,900 | — | — |
| 2026-02-19 | $5.20 | $5.20 | 60,700 | — | — |
| 2026-02-18 | $5.25 | $5.25 | 43,500 | — | — |
| 2026-02-17 | $5.35 | $5.35 | 62,800 | — | — |
| 2026-02-13 | $5.20 | $5.20 | 20,200 | — | — |
| 2026-02-12 | $5.19 | $5.19 | 23,100 | — | — |
| 2026-02-11 | $5.24 | $5.24 | 19,300 | — | — |
| 2026-02-10 | $5.09 | $5.09 | 8,100 | — | — |
| 2026-02-09 | $5.16 | $5.16 | 14,900 | — | — |
| 2026-02-06 | $5.06 | $5.06 | 92,500 | — | — |
| 2026-02-05 | $4.90 | $4.90 | 37,100 | — | — |
| 2026-02-04 | $4.95 | $4.95 | 55,900 | — | — |
| 2026-02-03 | $4.86 | $4.86 | 14,300 | — | — |
| 2026-02-02 | $4.86 | $4.86 | 63,400 | — | — |
| 2026-01-30 | $4.71 | $4.71 | 43,400 | — | — |
| 2026-01-29 | $4.75 | $4.75 | 24,300 | — | — |
| 2026-01-28 | $4.79 | $4.79 | 19,200 | — | — |
| 2026-01-27 | $4.81 | $4.81 | 3,000 | — | — |
| 2026-01-26 | $4.80 | $4.80 | 6,200 | — | — |
| 2026-01-23 | $4.79 | $4.79 | 2,400 | — | — |
| 2026-01-22 | $4.77 | $4.77 | 18,600 | — | — |
| 2026-01-21 | $4.79 | $4.79 | 15,400 | — | — |
| 2026-01-20 | $4.75 | $4.75 | 27,400 | — | — |
| 2026-01-16 | $4.77 | $4.77 | 63,900 | — | — |
| 2026-01-15 | $4.77 | $4.77 | 154,000 | — | — |
| 2026-01-14 | $4.40 | $4.40 | 65,500 | — | — |
| 2026-01-13 | $4.32 | $4.32 | 27,500 | — | — |
| 2026-01-12 | $4.34 | $4.34 | 39,500 | — | — |
| 2026-01-09 | $4.36 | $4.36 | 26,700 | — | — |
| 2026-01-08 | $4.33 | $4.33 | 19,200 | — | — |
| 2026-01-07 | $4.26 | $4.26 | 9,100 | — | — |
| 2026-01-06 | $4.24 | $4.24 | 11,900 | — | — |
| 2026-01-05 | $4.25 | $4.25 | 16,900 | — | — |
| 2026-01-02 | $4.24 | $4.24 | 23,500 | — | — |