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
- 2013-02-14 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 | — | — | — | $6.50 | 77,492 |
| 2026-09-03 | — | — | — | $6.59 | 79,311 |
| 2026-09-02 | — | — | — | $6.55 | 148,014 |
| 2026-09-01 | — | — | — | $6.54 | 169,310 |
| 2026-08-31 | — | — | — | $6.57 | 127,102 |
| 2026-08-28 | — | — | — | $6.74 | 300,188 |
| 2026-08-27 | $6.74 | $62.23 | 4,414,400 | $6.68 | 239,218 |
| 2026-08-26 | $6.67 | $61.58 | 4,514,300 | $6.69 | 228,529 |
| 2026-08-25 | $6.72 | $62.05 | 4,756,800 | $6.78 | 243,924 |
| 2026-08-24 | $6.75 | $62.32 | 2,706,700 | $6.73 | 80,018 |
| 2026-08-21 | $6.70 | $61.86 | 2,306,200 | $6.75 | 72,943 |
| 2026-08-20 | $6.71 | $61.95 | 3,481,900 | $6.77 | 120,653 |
| 2026-08-19 | $6.78 | $62.60 | 3,751,700 | $6.71 | 99,729 |
| 2026-08-18 | $6.67 | $61.58 | 2,425,300 | $6.67 | 82,631 |
| 2026-08-17 | $6.67 | $61.58 | 3,065,500 | $6.65 | 171,002 |
| 2026-08-14 | $6.65 | $61.40 | 2,602,500 | $6.64 | 57,021 |
| 2026-08-13 | $6.63 | $61.21 | 2,796,700 | $6.67 | 112,837 |
| 2026-08-12 | $6.62 | $61.12 | 3,842,700 | $6.61 | 170,445 |
| 2026-08-11 | $6.57 | $60.66 | 3,734,000 | $6.49 | 168,476 |
| 2026-08-10 | $6.50 | $60.01 | 4,550,400 | $6.52 | 331,077 |
| 2026-08-07 | $6.56 | $60.57 | 4,618,300 | $6.47 | 229,249 |
| 2026-08-06 | $6.42 | $59.28 | 2,975,400 | $6.41 | 66,319 |
| 2026-08-05 | $6.42 | $59.28 | 5,246,300 | $6.38 | 259,478 |
| 2026-08-04 | $6.38 | $58.91 | 6,591,800 | $6.47 | 195,850 |
| 2026-08-03 | $6.47 | $59.74 | 6,791,500 | $6.51 | 529,909 |
| 2026-07-31 | $6.49 | $59.92 | 5,461,900 | $6.51 | 332,240 |
| 2026-07-30 | $6.63 | $60.29 | 7,284,000 | $6.61 | 493,856 |
| 2026-07-29 | $6.56 | $59.65 | 6,883,100 | $6.58 | 368,723 |
| 2026-07-28 | $6.57 | $59.75 | 6,301,300 | $6.52 | 273,605 |
| 2026-07-27 | $6.49 | $59.02 | 7,025,600 | $6.60 | 367,290 |
| 2026-07-24 | $6.54 | $59.47 | 6,638,500 | $6.62 | 287,417 |
| 2026-07-23 | $6.61 | $60.11 | 6,203,600 | $6.69 | 258,374 |
| 2026-07-22 | $6.69 | $60.84 | 3,770,800 | $6.81 | 112,121 |
| 2026-07-21 | $6.77 | $61.56 | 3,959,400 | $6.77 | 139,368 |
| 2026-07-20 | $6.71 | $61.02 | 5,042,000 | $6.88 | 186,464 |
| 2026-07-17 | $6.85 | $62.29 | 4,211,600 | — | — |
| 2026-07-16 | $6.99 | $63.57 | 3,655,900 | — | — |
| 2026-07-15 | $6.92 | $62.93 | 5,015,400 | — | — |
| 2026-07-14 | $6.83 | $62.11 | 7,067,800 | — | — |
| 2026-07-13 | $6.72 | $61.11 | 4,564,500 | — | — |
| 2026-07-10 | $6.81 | $61.93 | 2,596,200 | — | — |
| 2026-07-09 | $6.82 | $62.02 | 3,560,400 | — | — |
| 2026-07-08 | $6.74 | $61.29 | 3,961,400 | — | — |
| 2026-07-07 | $6.77 | $61.56 | 5,964,800 | — | — |
| 2026-07-06 | $6.89 | $62.66 | 4,639,200 | — | — |
| 2026-07-02 | $6.92 | $62.93 | 4,322,700 | — | — |
| 2026-07-01 | $6.92 | $62.93 | 4,173,800 | — | — |
| 2026-06-30 | $6.97 | $63.38 | 6,932,500 | — | — |
| 2026-06-29 | $6.97 | $62.47 | 9,709,000 | — | — |
| 2026-06-26 | $6.95 | $62.29 | 10,284,900 | — | — |
| 2026-06-25 | $6.86 | $61.49 | 3,285,200 | — | — |
| 2026-06-24 | $6.81 | $61.04 | 4,795,000 | — | — |
| 2026-06-23 | $6.77 | $60.68 | 5,922,400 | — | — |
| 2026-06-22 | $6.62 | $59.34 | 3,617,600 | — | — |
| 2026-06-18 | $6.70 | $60.05 | 7,175,900 | — | — |
| 2026-06-17 | $6.61 | $59.25 | 6,773,500 | — | — |
| 2026-06-16 | $6.68 | $59.87 | 3,453,200 | — | — |
| 2026-06-15 | $6.60 | $59.16 | 4,040,800 | — | — |
| 2026-06-12 | $6.52 | $58.44 | 4,125,700 | — | — |
| 2026-06-11 | $6.58 | $58.98 | 4,639,900 | — | — |
| 2026-06-10 | $6.55 | $58.71 | 4,226,100 | — | — |
| 2026-06-09 | $6.64 | $59.52 | 4,979,300 | — | — |
| 2026-06-08 | $6.45 | $57.81 | 6,838,600 | — | — |
| 2026-06-05 | $6.65 | $59.61 | 4,235,100 | — | — |
| 2026-06-04 | $6.68 | $59.87 | 3,834,300 | — | — |
| 2026-06-03 | $6.60 | $59.16 | 4,948,400 | — | — |
| 2026-06-02 | $6.74 | $60.41 | 4,358,700 | — | — |
| 2026-06-01 | $6.78 | $60.77 | 5,147,100 | — | — |
| 2026-05-29 | $6.78 | $60.77 | 7,244,200 | — | — |
| 2026-05-28 | $6.95 | $61.40 | 5,538,400 | — | — |
| 2026-05-27 | $6.91 | $61.04 | 5,355,600 | — | — |
| 2026-05-26 | $6.85 | $60.51 | 4,480,500 | — | — |
| 2026-05-22 | $6.76 | $59.72 | 4,165,000 | — | — |
| 2026-05-21 | $6.83 | $60.34 | 4,485,200 | — | — |
| 2026-05-20 | $6.78 | $59.90 | 3,819,600 | — | — |
| 2026-05-19 | $6.73 | $59.45 | 4,062,200 | — | — |
| 2026-05-18 | $6.80 | $60.07 | 5,155,600 | — | — |
| 2026-05-15 | $6.86 | $60.60 | 4,833,400 | — | — |
| 2026-05-14 | $6.92 | $61.13 | 2,831,500 | — | — |
| 2026-05-13 | $6.96 | $61.49 | 3,034,200 | — | — |
| 2026-05-12 | $6.96 | $61.49 | 3,781,700 | — | — |
| 2026-05-11 | $7.02 | $62.02 | 3,483,600 | — | — |
| 2026-05-08 | $7.05 | $62.28 | 5,877,500 | — | — |
| 2026-05-07 | $6.95 | $61.40 | 4,444,400 | — | — |
| 2026-05-06 | $6.96 | $61.49 | 3,808,100 | — | — |
| 2026-05-05 | $6.93 | $61.22 | 3,244,400 | — | — |
| 2026-05-04 | $6.93 | $61.22 | 5,885,400 | — | — |
| 2026-05-01 | $7.08 | $62.55 | 5,025,600 | — | — |
| 2026-04-30 | $7.03 | $62.11 | 4,065,000 | — | — |
| 2026-04-29 | $7.03 | $61.22 | 6,948,100 | — | — |
| 2026-04-28 | $7.13 | $62.09 | 5,414,600 | — | — |
| 2026-04-27 | $7.15 | $62.27 | 5,057,800 | — | — |
| 2026-04-24 | $7.05 | $61.40 | 7,593,400 | — | — |
| 2026-04-23 | $6.84 | $59.57 | 6,422,900 | — | — |
| 2026-04-22 | $6.95 | $60.52 | 4,699,600 | — | — |
| 2026-04-21 | $6.90 | $60.09 | 7,341,100 | — | — |
| 2026-04-20 | $7.01 | $61.05 | 7,425,300 | — | — |
| 2026-04-17 | $7.04 | $61.31 | 9,056,100 | — | — |
| 2026-04-16 | $6.80 | $59.22 | 25,812,000 | — | — |
| 2026-04-15 | $7.36 | $64.10 | 4,495,500 | — | — |
| 2026-04-14 | $7.30 | $63.57 | 4,445,200 | — | — |
| 2026-04-13 | $7.19 | $62.62 | 3,377,400 | — | — |
| 2026-04-10 | $7.20 | $62.70 | 3,464,200 | — | — |
| 2026-04-09 | $7.19 | $62.62 | 4,662,300 | — | — |
| 2026-04-08 | $7.18 | $62.53 | 4,528,900 | — | — |
| 2026-04-07 | $7.06 | $61.48 | 4,026,100 | — | — |
| 2026-04-06 | $7.18 | $62.53 | 4,966,900 | — | — |
| 2026-04-02 | $7.05 | $61.40 | 5,096,500 | — | — |
| 2026-04-01 | $6.97 | $60.70 | 8,083,700 | — | — |
| 2026-03-31 | $7.03 | $61.22 | 7,494,100 | — | — |
| 2026-03-30 | $6.91 | $59.13 | 8,912,800 | — | — |
| 2026-03-27 | $6.87 | $58.79 | 5,986,200 | — | — |
| 2026-03-26 | $6.99 | $59.82 | 5,443,100 | — | — |
| 2026-03-25 | $7.15 | $61.19 | 5,598,300 | — | — |
| 2026-03-24 | $6.95 | $59.47 | 7,381,300 | — | — |
| 2026-03-23 | $6.90 | $59.05 | 9,119,800 | — | — |
| 2026-03-20 | $6.82 | $58.36 | 18,505,900 | — | — |
| 2026-03-19 | $7.14 | $61.10 | 4,892,300 | — | — |
| 2026-03-18 | $7.13 | $61.01 | 7,147,400 | — | — |
| 2026-03-17 | $7.24 | $61.96 | 6,316,500 | — | — |
| 2026-03-16 | $7.27 | $62.21 | 4,828,400 | — | — |
| 2026-03-13 | $7.22 | $61.78 | 5,453,700 | — | — |
| 2026-03-12 | $7.31 | $62.55 | 5,166,200 | — | — |
| 2026-03-11 | $7.43 | $63.58 | 3,589,700 | — | — |
| 2026-03-10 | $7.45 | $63.75 | 8,307,100 | — | — |
| 2026-03-09 | $7.26 | $62.13 | 9,926,800 | — | — |
| 2026-03-06 | $7.28 | $62.30 | 7,095,600 | — | — |
| 2026-03-05 | $7.40 | $63.32 | 4,514,600 | — | — |
| 2026-03-04 | $7.40 | $63.32 | 4,937,600 | — | — |
| 2026-03-03 | $7.37 | $63.07 | 6,396,500 | — | — |
| 2026-03-02 | $7.46 | $63.84 | 7,481,100 | — | — |
| 2026-02-27 | $7.44 | $63.67 | 7,807,600 | — | — |
| 2026-02-26 | $7.60 | $64.01 | 8,563,900 | — | — |
| 2026-02-25 | $7.59 | $63.93 | 8,115,000 | — | — |
| 2026-02-24 | $7.59 | $63.93 | 7,260,800 | — | — |
| 2026-02-23 | $7.59 | $63.93 | 7,812,500 | — | — |
| 2026-02-20 | $7.58 | $63.84 | 5,074,500 | — | — |
| 2026-02-19 | $7.49 | $63.08 | 5,073,800 | — | — |
| 2026-02-18 | $7.53 | $63.42 | 5,328,100 | — | — |
| 2026-02-17 | $7.50 | $63.17 | 5,866,400 | — | — |
| 2026-02-13 | $7.53 | $63.42 | 6,272,200 | — | — |
| 2026-02-12 | $7.54 | $63.50 | 5,614,300 | — | — |
| 2026-02-11 | $7.50 | $63.17 | 4,437,000 | — | — |
| 2026-02-10 | $7.48 | $63.00 | 4,713,400 | — | — |
| 2026-02-09 | $7.47 | $62.91 | 8,115,000 | — | — |
| 2026-02-06 | $7.61 | $64.09 | 6,273,000 | — | — |
| 2026-02-05 | $7.61 | $64.09 | 5,824,900 | — | — |
| 2026-02-04 | $7.66 | $64.51 | 15,517,500 | — | — |
| 2026-02-03 | $7.81 | $65.78 | 8,016,700 | — | — |
| 2026-02-02 | $7.69 | $64.77 | 7,904,900 | — | — |
| 2026-01-30 | $7.80 | $65.69 | 13,860,100 | — | — |
| 2026-01-29 | $8.27 | $68.64 | 12,054,500 | — | — |
| 2026-01-28 | $8.32 | $69.06 | 6,705,900 | — | — |
| 2026-01-27 | $8.35 | $69.31 | 5,855,500 | — | — |
| 2026-01-26 | $8.17 | $67.81 | 5,725,700 | — | — |
| 2026-01-23 | $8.16 | $67.73 | 5,719,800 | — | — |
| 2026-01-22 | $8.22 | $68.23 | 6,673,700 | — | — |
| 2026-01-21 | $8.16 | $67.73 | 7,643,700 | — | — |
| 2026-01-20 | $8.16 | $67.73 | 6,490,700 | — | — |
| 2026-01-16 | $8.33 | $69.14 | 7,187,000 | — | — |
| 2026-01-15 | $8.12 | $67.40 | 6,253,500 | — | — |
| 2026-01-14 | $7.90 | $65.57 | 7,485,100 | — | — |
| 2026-01-13 | $7.82 | $64.91 | 5,096,300 | — | — |
| 2026-01-12 | $7.76 | $64.41 | 4,946,300 | — | — |
| 2026-01-09 | $7.60 | $63.08 | 8,630,500 | — | — |
| 2026-01-08 | $7.47 | $62.00 | 5,564,600 | — | — |
| 2026-01-07 | $7.50 | $62.25 | 5,841,100 | — | — |
| 2026-01-06 | $7.50 | $62.25 | 7,301,800 | — | — |
| 2026-01-05 | $7.38 | $61.25 | 9,039,700 | — | — |
| 2026-01-02 | $7.37 | $61.17 | 9,629,600 | — | — |