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
- 2007-11-28 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 | — | — | — | $7.70 | 5,894 |
| 2026-09-03 | — | — | — | $8.32 | 3,470 |
| 2026-09-02 | — | — | — | $7.72 | 6,599 |
| 2026-09-01 | — | — | — | $8.02 | 3,880 |
| 2026-08-31 | — | — | — | $7.89 | 9,434 |
| 2026-08-28 | — | — | — | $7.89 | 12,330 |
| 2026-08-27 | $7.83 | $7.83 | 333,700 | $7.75 | 13,486 |
| 2026-08-26 | $7.75 | $7.75 | 112,900 | $7.86 | 5,862 |
| 2026-08-25 | $7.86 | $7.86 | 131,500 | $7.66 | 8,446 |
| 2026-08-24 | $7.65 | $7.65 | 150,300 | $7.83 | 11,778 |
| 2026-08-21 | $7.71 | $7.71 | 131,500 | $8.07 | 5,194 |
| 2026-08-20 | $7.96 | $7.96 | 194,900 | $8.11 | 9,538 |
| 2026-08-19 | $8.01 | $8.01 | 208,000 | $8.31 | 25,383 |
| 2026-08-18 | $8.23 | $8.23 | 217,000 | $8.38 | 16,552 |
| 2026-08-17 | $8.48 | $8.48 | 139,500 | $8.64 | 11,394 |
| 2026-08-14 | $8.72 | $8.72 | 386,100 | $8.71 | 23,463 |
| 2026-08-13 | $8.78 | $8.78 | 1,125,300 | $6.79 | 56,882 |
| 2026-08-12 | $7.04 | $7.04 | 326,500 | $6.93 | 24,265 |
| 2026-08-11 | $6.92 | $6.92 | 226,700 | $6.83 | 16,830 |
| 2026-08-10 | $6.86 | $6.86 | 228,100 | $7.00 | 21,616 |
| 2026-08-07 | $7.08 | $7.08 | 184,000 | $7.07 | 15,537 |
| 2026-08-06 | $6.74 | $6.74 | 100,100 | $6.78 | 15,517 |
| 2026-08-05 | $6.93 | $6.93 | 229,800 | $6.84 | 18,204 |
| 2026-08-04 | $6.85 | $6.85 | 176,900 | $6.67 | 13,313 |
| 2026-08-03 | $6.55 | $6.55 | 107,000 | $6.30 | 8,452 |
| 2026-07-31 | $6.05 | $6.05 | 274,400 | $6.29 | 26,329 |
| 2026-07-30 | $6.27 | $6.27 | 329,400 | $6.35 | 53,587 |
| 2026-07-29 | $6.37 | $6.37 | 106,100 | $6.45 | 10,988 |
| 2026-07-28 | $6.34 | $6.34 | 171,600 | $6.39 | 23,920 |
| 2026-07-27 | $6.38 | $6.38 | 106,800 | $6.37 | 9,187 |
| 2026-07-24 | $6.24 | $6.24 | 195,000 | $6.27 | 11,611 |
| 2026-07-23 | $6.21 | $6.21 | 235,500 | $6.31 | 25,462 |
| 2026-07-22 | $6.46 | $6.46 | 224,900 | $6.55 | 31,527 |
| 2026-07-21 | $6.66 | $6.66 | 187,600 | $6.49 | 18,360 |
| 2026-07-20 | $6.51 | $6.51 | 222,800 | $6.64 | 17,662 |
| 2026-07-17 | $6.69 | $6.69 | 272,700 | — | — |
| 2026-07-16 | $6.65 | $6.65 | 284,900 | — | — |
| 2026-07-15 | $6.65 | $6.65 | 224,100 | — | — |
| 2026-07-14 | $6.53 | $6.53 | 258,600 | — | — |
| 2026-07-13 | $6.55 | $6.55 | 227,000 | — | — |
| 2026-07-10 | $6.41 | $6.41 | 166,500 | — | — |
| 2026-07-09 | $6.28 | $6.28 | 463,400 | — | — |
| 2026-07-08 | $6.15 | $6.15 | 442,000 | — | — |
| 2026-07-07 | $6.29 | $6.29 | 366,500 | — | — |
| 2026-07-06 | $6.35 | $6.35 | 254,700 | — | — |
| 2026-07-02 | $6.19 | $6.19 | 519,600 | — | — |
| 2026-07-01 | $6.08 | $6.08 | 598,600 | — | — |
| 2026-06-30 | $5.72 | $5.72 | 506,200 | — | — |
| 2026-06-29 | $5.43 | $5.43 | 359,100 | — | — |
| 2026-06-26 | $5.12 | $5.12 | 1,805,900 | — | — |
| 2026-06-25 | $4.90 | $4.90 | 613,200 | — | — |
| 2026-06-24 | $4.74 | $4.74 | 806,900 | — | — |
| 2026-06-23 | $4.54 | $4.54 | 693,900 | — | — |
| 2026-06-22 | $4.68 | $4.68 | 426,100 | — | — |
| 2026-06-18 | $4.98 | $4.98 | 557,300 | — | — |
| 2026-06-17 | $5.08 | $5.08 | 367,800 | — | — |
| 2026-06-16 | $5.28 | $5.28 | 171,800 | — | — |
| 2026-06-15 | $5.32 | $5.32 | 198,200 | — | — |
| 2026-06-12 | $5.23 | $5.23 | 151,800 | — | — |
| 2026-06-11 | $5.28 | $5.28 | 289,900 | — | — |
| 2026-06-10 | $5.08 | $5.08 | 299,900 | — | — |
| 2026-06-09 | $5.07 | $5.07 | 307,000 | — | — |
| 2026-06-08 | $5.05 | $5.05 | 222,900 | — | — |
| 2026-06-05 | $5.11 | $5.11 | 226,100 | — | — |
| 2026-06-04 | $5.38 | $5.38 | 475,900 | — | — |
| 2026-06-03 | $4.95 | $4.95 | 330,800 | — | — |
| 2026-06-02 | $5.28 | $5.28 | 341,700 | — | — |
| 2026-06-01 | $5.38 | $5.38 | 408,800 | — | — |
| 2026-05-29 | $5.19 | $5.19 | 528,600 | — | — |
| 2026-05-28 | $5.10 | $5.10 | 248,300 | — | — |
| 2026-05-27 | $4.88 | $4.88 | 391,600 | — | — |
| 2026-05-26 | $4.83 | $4.83 | 291,200 | — | — |
| 2026-05-22 | $4.94 | $4.94 | 341,000 | — | — |
| 2026-05-21 | $4.94 | $4.94 | 298,000 | — | — |
| 2026-05-20 | $4.97 | $4.97 | 381,300 | — | — |
| 2026-05-19 | $4.83 | $4.83 | 974,500 | — | — |
| 2026-05-18 | $5.09 | $5.09 | 462,900 | — | — |
| 2026-05-15 | $5.21 | $5.21 | 572,800 | — | — |
| 2026-05-14 | $5.18 | $5.18 | 1,179,900 | — | — |
| 2026-05-13 | $4.92 | $4.92 | 2,221,800 | — | — |
| 2026-05-12 | $6.34 | $6.34 | 657,700 | — | — |
| 2026-05-11 | $6.21 | $6.21 | 298,500 | — | — |
| 2026-05-08 | $6.44 | $6.44 | 232,300 | — | — |
| 2026-05-07 | $6.63 | $6.63 | 246,300 | — | — |
| 2026-05-06 | $6.47 | $6.47 | 308,200 | — | — |
| 2026-05-05 | $6.63 | $6.63 | 518,700 | — | — |
| 2026-05-04 | $6.77 | $6.77 | 321,800 | — | — |
| 2026-05-01 | $6.70 | $6.70 | 472,800 | — | — |
| 2026-04-30 | $6.23 | $6.23 | 338,500 | — | — |
| 2026-04-29 | $6.14 | $6.14 | 392,100 | — | — |
| 2026-04-28 | $6.40 | $6.40 | 323,300 | — | — |
| 2026-04-27 | $6.41 | $6.41 | 410,300 | — | — |
| 2026-04-24 | $6.43 | $6.43 | 344,000 | — | — |
| 2026-04-23 | $6.41 | $6.41 | 384,000 | — | — |
| 2026-04-22 | $6.80 | $6.80 | 418,600 | — | — |
| 2026-04-21 | $6.94 | $6.94 | 950,900 | — | — |
| 2026-04-20 | $7.20 | $7.20 | 298,100 | — | — |
| 2026-04-17 | $7.17 | $7.17 | 519,700 | — | — |
| 2026-04-16 | $6.64 | $6.64 | 484,600 | — | — |
| 2026-04-15 | $6.40 | $6.40 | 324,700 | — | — |
| 2026-04-14 | $6.05 | $6.05 | 321,900 | — | — |
| 2026-04-13 | $5.93 | $5.93 | 581,700 | — | — |
| 2026-04-10 | $6.13 | $6.13 | 626,400 | — | — |
| 2026-04-09 | $6.16 | $6.16 | 536,400 | — | — |
| 2026-04-08 | $6.50 | $6.50 | 391,900 | — | — |
| 2026-04-07 | $6.65 | $6.65 | 335,400 | — | — |
| 2026-04-06 | $6.80 | $6.80 | 502,500 | — | — |
| 2026-04-02 | $6.56 | $6.56 | 329,200 | — | — |
| 2026-04-01 | $6.56 | $6.56 | 498,700 | — | — |
| 2026-03-31 | $6.28 | $6.28 | 389,900 | — | — |
| 2026-03-30 | $6.46 | $6.46 | 383,400 | — | — |
| 2026-03-27 | $6.60 | $6.60 | 424,800 | — | — |
| 2026-03-26 | $6.96 | $6.96 | 589,800 | — | — |
| 2026-03-25 | $7.18 | $7.18 | 1,731,300 | — | — |
| 2026-03-24 | $6.78 | $6.78 | 733,100 | — | — |
| 2026-03-23 | $6.43 | $6.43 | 443,000 | — | — |
| 2026-03-20 | $5.99 | $5.99 | 295,700 | — | — |
| 2026-03-19 | $6.15 | $6.15 | 632,200 | — | — |
| 2026-03-18 | $6.31 | $6.31 | 363,800 | — | — |
| 2026-03-17 | $6.62 | $6.62 | 438,300 | — | — |
| 2026-03-16 | $6.53 | $6.53 | 399,800 | — | — |
| 2026-03-13 | $6.40 | $6.40 | 611,600 | — | — |
| 2026-03-12 | $5.93 | $5.93 | 380,700 | — | — |
| 2026-03-11 | $6.67 | $6.67 | 401,300 | — | — |
| 2026-03-10 | $6.58 | $6.58 | 465,700 | — | — |
| 2026-03-09 | $6.84 | $6.84 | 526,700 | — | — |
| 2026-03-06 | $6.74 | $6.74 | 2,101,600 | — | — |
| 2026-03-05 | $7.53 | $7.53 | 973,800 | — | — |
| 2026-03-04 | $7.87 | $7.87 | 298,000 | — | — |
| 2026-03-03 | $7.32 | $7.32 | 257,100 | — | — |
| 2026-03-02 | $7.39 | $7.39 | 295,900 | — | — |
| 2026-02-27 | $7.58 | $7.58 | 342,000 | — | — |
| 2026-02-26 | $7.84 | $7.84 | 274,400 | — | — |
| 2026-02-25 | $7.79 | $7.79 | 457,400 | — | — |
| 2026-02-24 | $7.64 | $7.64 | 301,400 | — | — |
| 2026-02-23 | $7.37 | $7.37 | 647,200 | — | — |
| 2026-02-20 | $8.20 | $8.20 | 337,800 | — | — |
| 2026-02-19 | $8.63 | $8.63 | 497,600 | — | — |
| 2026-02-18 | $8.38 | $8.38 | 528,900 | — | — |
| 2026-02-17 | $8.29 | $8.29 | 379,300 | — | — |
| 2026-02-13 | $8.75 | $8.75 | 438,100 | — | — |
| 2026-02-12 | $8.21 | $8.21 | 835,400 | — | — |
| 2026-02-11 | $9.23 | $9.23 | 941,900 | — | — |
| 2026-02-10 | $10.07 | $10.07 | 301,700 | — | — |
| 2026-02-09 | $10.35 | $10.35 | 225,800 | — | — |
| 2026-02-06 | $10.89 | $10.89 | 408,900 | — | — |
| 2026-02-05 | $10.54 | $10.54 | 311,600 | — | — |
| 2026-02-04 | $11.02 | $11.02 | 692,000 | — | — |
| 2026-02-03 | $10.25 | $10.25 | 503,000 | — | — |
| 2026-02-02 | $10.92 | $10.92 | 266,700 | — | — |
| 2026-01-30 | $10.76 | $10.76 | 567,200 | — | — |
| 2026-01-29 | $10.82 | $10.82 | 219,600 | — | — |
| 2026-01-28 | $10.97 | $10.97 | 327,500 | — | — |
| 2026-01-27 | $11.77 | $11.77 | 321,900 | — | — |
| 2026-01-26 | $11.64 | $11.64 | 152,600 | — | — |
| 2026-01-23 | $11.92 | $11.92 | 277,600 | — | — |
| 2026-01-22 | $11.96 | $11.96 | 326,200 | — | — |
| 2026-01-21 | $11.66 | $11.66 | 231,100 | — | — |
| 2026-01-20 | $11.94 | $11.94 | 199,500 | — | — |
| 2026-01-16 | $12.15 | $12.15 | 225,800 | — | — |
| 2026-01-15 | $12.60 | $12.60 | 193,400 | — | — |
| 2026-01-14 | $12.85 | $12.85 | 200,900 | — | — |
| 2026-01-13 | $12.63 | $12.63 | 219,300 | — | — |
| 2026-01-12 | $14.06 | $14.06 | 227,100 | — | — |
| 2026-01-09 | $13.16 | $13.16 | 172,200 | — | — |
| 2026-01-08 | $13.36 | $13.36 | 282,800 | — | — |
| 2026-01-07 | $13.85 | $13.85 | 342,600 | — | — |
| 2026-01-06 | $13.32 | $13.32 | 179,600 | — | — |
| 2026-01-05 | $13.17 | $13.17 | 317,900 | — | — |
| 2026-01-02 | $12.42 | $12.42 | 308,200 | — | — |