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
- 2013-12-19 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 | — | — | — | $8.41 | 35,409 |
| 2026-09-03 | — | — | — | $8.33 | 43,706 |
| 2026-09-02 | — | — | — | $8.17 | 41,446 |
| 2026-09-01 | — | — | — | $8.05 | 22,624 |
| 2026-08-31 | — | — | — | $8.00 | 23,691 |
| 2026-08-28 | — | — | — | $8.11 | 33,029 |
| 2026-08-27 | $7.90 | $10.66 | 414,700 | $8.10 | 31,127 |
| 2026-08-26 | $7.92 | $10.69 | 332,500 | $8.28 | 20,196 |
| 2026-08-25 | $8.39 | $11.32 | 323,500 | $8.28 | 21,868 |
| 2026-08-24 | $8.36 | $11.28 | 474,000 | $8.07 | 32,203 |
| 2026-08-21 | $8.14 | $10.99 | 500,300 | $8.01 | 19,554 |
| 2026-08-20 | $7.90 | $10.66 | 460,000 | $7.78 | 52,122 |
| 2026-08-19 | $7.82 | $10.55 | 297,600 | $7.84 | 30,633 |
| 2026-08-18 | $7.76 | $10.47 | 287,900 | $7.59 | 27,385 |
| 2026-08-17 | $7.67 | $10.35 | 419,400 | $7.58 | 40,019 |
| 2026-08-14 | $7.44 | $10.04 | 326,500 | $7.53 | 23,830 |
| 2026-08-13 | $7.57 | $10.22 | 548,900 | $7.41 | 54,077 |
| 2026-08-12 | $7.28 | $9.83 | 416,800 | $6.95 | 43,087 |
| 2026-08-11 | $6.91 | $9.33 | 952,200 | $6.77 | 71,554 |
| 2026-08-10 | $7.33 | $9.89 | 433,900 | $7.39 | 30,375 |
| 2026-08-07 | $7.42 | $10.01 | 287,200 | $7.49 | 24,450 |
| 2026-08-06 | $7.44 | $10.04 | 306,900 | $7.30 | 29,217 |
| 2026-08-05 | $7.24 | $9.77 | 427,600 | $7.34 | 25,292 |
| 2026-08-04 | $7.42 | $10.01 | 292,200 | $7.57 | 26,261 |
| 2026-08-03 | $7.61 | $10.27 | 411,800 | $7.65 | 41,213 |
| 2026-07-31 | $7.61 | $10.27 | 296,400 | $7.49 | 35,870 |
| 2026-07-30 | $7.54 | $10.18 | 233,100 | $7.38 | 25,849 |
| 2026-07-29 | $7.40 | $9.99 | 234,300 | $7.57 | 32,068 |
| 2026-07-28 | $7.54 | $10.18 | 380,800 | $7.42 | 69,040 |
| 2026-07-27 | $7.46 | $10.07 | 364,100 | $7.64 | 46,642 |
| 2026-07-24 | $7.66 | $10.34 | 375,700 | $7.61 | 48,498 |
| 2026-07-23 | $7.63 | $10.30 | 427,600 | $7.41 | 54,731 |
| 2026-07-22 | $7.48 | $10.10 | 279,300 | $7.50 | 25,801 |
| 2026-07-21 | $7.50 | $10.12 | 365,600 | $7.28 | 44,562 |
| 2026-07-20 | $7.17 | $9.68 | 327,000 | $7.01 | 37,461 |
| 2026-07-17 | $7.03 | $9.49 | 291,600 | — | — |
| 2026-07-16 | $7.25 | $9.78 | 296,000 | — | — |
| 2026-07-15 | $7.29 | $9.84 | 327,600 | — | — |
| 2026-07-14 | $7.18 | $9.69 | 353,300 | — | — |
| 2026-07-13 | $7.07 | $9.54 | 431,000 | — | — |
| 2026-07-10 | $6.95 | $9.38 | 330,000 | — | — |
| 2026-07-09 | $6.74 | $9.10 | 402,500 | — | — |
| 2026-07-08 | $6.90 | $9.31 | 360,000 | — | — |
| 2026-07-07 | $6.78 | $9.15 | 616,200 | — | — |
| 2026-07-06 | $6.84 | $9.23 | 436,800 | — | — |
| 2026-07-02 | $6.60 | $8.91 | 437,200 | — | — |
| 2026-07-01 | $6.52 | $8.80 | 517,800 | — | — |
| 2026-06-30 | $6.50 | $8.77 | 618,300 | — | — |
| 2026-06-29 | $6.78 | $9.14 | 701,300 | — | — |
| 2026-06-26 | $6.82 | $9.20 | 1,941,800 | — | — |
| 2026-06-25 | $6.96 | $9.39 | 478,500 | — | — |
| 2026-06-24 | $7.27 | $9.81 | 392,300 | — | — |
| 2026-06-23 | $7.58 | $10.23 | 364,900 | — | — |
| 2026-06-22 | $7.50 | $10.12 | 708,900 | — | — |
| 2026-06-18 | $7.38 | $9.96 | 717,000 | — | — |
| 2026-06-17 | $7.46 | $10.07 | 601,300 | — | — |
| 2026-06-16 | $7.62 | $10.28 | 574,900 | — | — |
| 2026-06-15 | $7.57 | $10.22 | 547,000 | — | — |
| 2026-06-12 | $7.68 | $10.37 | 345,800 | — | — |
| 2026-06-11 | $7.35 | $9.92 | 382,500 | — | — |
| 2026-06-10 | $7.30 | $9.85 | 422,900 | — | — |
| 2026-06-09 | $7.31 | $9.87 | 475,900 | — | — |
| 2026-06-08 | $7.23 | $9.76 | 392,100 | — | — |
| 2026-06-05 | $7.21 | $9.73 | 329,300 | — | — |
| 2026-06-04 | $7.27 | $9.81 | 461,400 | — | — |
| 2026-06-03 | $7.31 | $9.87 | 599,600 | — | — |
| 2026-06-02 | $7.90 | $10.66 | 1,632,100 | — | — |
| 2026-06-01 | $7.64 | $10.31 | 621,800 | — | — |
| 2026-05-29 | $7.57 | $10.15 | 567,500 | — | — |
| 2026-05-28 | $7.68 | $10.30 | 967,300 | — | — |
| 2026-05-27 | $8.14 | $10.91 | 613,500 | — | — |
| 2026-05-26 | $8.37 | $11.22 | 848,900 | — | — |
| 2026-05-22 | $8.02 | $10.75 | 474,700 | — | — |
| 2026-05-21 | $8.28 | $11.10 | 599,300 | — | — |
| 2026-05-20 | $8.20 | $10.99 | 518,800 | — | — |
| 2026-05-19 | $8.16 | $10.94 | 679,800 | — | — |
| 2026-05-18 | $7.92 | $10.62 | 979,100 | — | — |
| 2026-05-15 | $8.19 | $10.98 | 1,205,200 | — | — |
| 2026-05-14 | $8.27 | $11.09 | 733,500 | — | — |
| 2026-05-13 | $8.26 | $11.07 | 1,051,500 | — | — |
| 2026-05-12 | $8.64 | $11.58 | 1,575,400 | — | — |
| 2026-05-11 | $7.69 | $10.31 | 510,100 | — | — |
| 2026-05-08 | $7.84 | $10.51 | 397,500 | — | — |
| 2026-05-07 | $7.87 | $10.55 | 452,900 | — | — |
| 2026-05-06 | $7.82 | $10.48 | 429,400 | — | — |
| 2026-05-05 | $7.93 | $10.63 | 456,600 | — | — |
| 2026-05-04 | $7.47 | $10.02 | 351,500 | — | — |
| 2026-05-01 | $7.72 | $10.35 | 557,200 | — | — |
| 2026-04-30 | $7.66 | $10.27 | 342,700 | — | — |
| 2026-04-29 | $7.60 | $10.19 | 305,100 | — | — |
| 2026-04-28 | $7.69 | $10.31 | 317,200 | — | — |
| 2026-04-27 | $7.56 | $10.14 | 764,100 | — | — |
| 2026-04-24 | $7.17 | $9.61 | 365,000 | — | — |
| 2026-04-23 | $7.25 | $9.72 | 295,500 | — | — |
| 2026-04-22 | $7.32 | $9.81 | 369,700 | — | — |
| 2026-04-21 | $7.29 | $9.77 | 447,700 | — | — |
| 2026-04-20 | $7.79 | $10.44 | 499,200 | — | — |
| 2026-04-17 | $7.90 | $10.59 | 404,500 | — | — |
| 2026-04-16 | $7.76 | $10.40 | 496,100 | — | — |
| 2026-04-15 | $7.66 | $10.27 | 442,200 | — | — |
| 2026-04-14 | $7.54 | $10.11 | 612,200 | — | — |
| 2026-04-13 | $7.52 | $10.08 | 479,600 | — | — |
| 2026-04-10 | $7.29 | $9.77 | 380,000 | — | — |
| 2026-04-09 | $7.45 | $9.99 | 343,000 | — | — |
| 2026-04-08 | $7.54 | $10.11 | 548,000 | — | — |
| 2026-04-07 | $7.24 | $9.71 | 576,900 | — | — |
| 2026-04-06 | $7.19 | $9.64 | 319,200 | — | — |
| 2026-04-02 | $7.29 | $9.77 | 618,300 | — | — |
| 2026-04-01 | $7.14 | $9.57 | 555,000 | — | — |
| 2026-03-31 | $7.08 | $9.49 | 448,500 | — | — |
| 2026-03-30 | $6.88 | $9.22 | 541,500 | — | — |
| 2026-03-27 | $6.77 | $9.08 | 458,400 | — | — |
| 2026-03-26 | $6.84 | $9.17 | 440,900 | — | — |
| 2026-03-25 | $6.96 | $9.33 | 475,300 | — | — |
| 2026-03-24 | $7.12 | $9.55 | 721,000 | — | — |
| 2026-03-23 | $6.94 | $9.30 | 661,000 | — | — |
| 2026-03-20 | $6.79 | $9.10 | 873,800 | — | — |
| 2026-03-19 | $7.07 | $9.48 | 694,900 | — | — |
| 2026-03-18 | $6.99 | $9.37 | 564,300 | — | — |
| 2026-03-17 | $6.94 | $9.30 | 557,600 | — | — |
| 2026-03-16 | $6.96 | $9.33 | 873,100 | — | — |
| 2026-03-13 | $6.83 | $9.16 | 2,102,600 | — | — |
| 2026-03-12 | $7.04 | $9.43 | 906,800 | — | — |
| 2026-03-11 | $7.22 | $9.67 | 1,452,900 | — | — |
| 2026-03-10 | $8.35 | $11.19 | 801,900 | — | — |
| 2026-03-09 | $8.24 | $11.05 | 691,000 | — | — |
| 2026-03-06 | $8.36 | $11.21 | 616,000 | — | — |
| 2026-03-05 | $8.69 | $11.65 | 816,300 | — | — |
| 2026-03-04 | $9.20 | $12.33 | 474,500 | — | — |
| 2026-03-03 | $9.11 | $12.21 | 595,000 | — | — |
| 2026-03-02 | $9.32 | $12.50 | 477,100 | — | — |
| 2026-02-27 | $9.35 | $12.54 | 653,600 | — | — |
| 2026-02-26 | $9.27 | $12.36 | 547,500 | — | — |
| 2026-02-25 | $9.10 | $12.13 | 355,400 | — | — |
| 2026-02-24 | $9.27 | $12.36 | 530,400 | — | — |
| 2026-02-23 | $9.17 | $12.23 | 822,000 | — | — |
| 2026-02-20 | $9.30 | $12.40 | 726,200 | — | — |
| 2026-02-19 | $9.03 | $12.04 | 503,600 | — | — |
| 2026-02-18 | $8.93 | $11.91 | 554,000 | — | — |
| 2026-02-17 | $8.57 | $11.43 | 548,300 | — | — |
| 2026-02-13 | $8.48 | $11.31 | 608,000 | — | — |
| 2026-02-12 | $8.45 | $11.27 | 873,100 | — | — |
| 2026-02-11 | $9.01 | $12.01 | 731,200 | — | — |
| 2026-02-10 | $8.83 | $11.77 | 637,100 | — | — |
| 2026-02-09 | $8.87 | $11.83 | 721,600 | — | — |
| 2026-02-06 | $8.71 | $11.61 | 755,100 | — | — |
| 2026-02-05 | $8.07 | $10.76 | 783,100 | — | — |
| 2026-02-04 | $8.41 | $11.21 | 591,600 | — | — |
| 2026-02-03 | $8.65 | $11.53 | 541,600 | — | — |
| 2026-02-02 | $8.80 | $11.73 | 863,200 | — | — |
| 2026-01-30 | $8.48 | $11.31 | 708,200 | — | — |
| 2026-01-29 | $8.48 | $11.31 | 743,900 | — | — |
| 2026-01-28 | $8.42 | $11.23 | 1,043,300 | — | — |
| 2026-01-27 | $8.12 | $10.83 | 809,800 | — | — |
| 2026-01-26 | $7.86 | $10.48 | 762,100 | — | — |
| 2026-01-23 | $8.16 | $10.88 | 1,187,900 | — | — |
| 2026-01-22 | $8.31 | $11.08 | 4,951,200 | — | — |
| 2026-01-21 | $7.14 | $9.52 | 413,200 | — | — |
| 2026-01-20 | $6.90 | $9.20 | 293,500 | — | — |
| 2026-01-16 | $6.70 | $8.93 | 379,800 | — | — |
| 2026-01-15 | $7.01 | $9.35 | 284,400 | — | — |
| 2026-01-14 | $6.82 | $9.09 | 404,800 | — | — |
| 2026-01-13 | $6.80 | $9.07 | 202,000 | — | — |
| 2026-01-12 | $6.85 | $9.13 | 270,600 | — | — |
| 2026-01-09 | $6.82 | $9.09 | 269,400 | — | — |
| 2026-01-08 | $6.85 | $9.13 | 290,300 | — | — |
| 2026-01-07 | $6.90 | $9.20 | 484,300 | — | — |
| 2026-01-06 | $6.75 | $9.00 | 421,900 | — | — |
| 2026-01-05 | $6.65 | $8.87 | 353,000 | — | — |
| 2026-01-02 | $6.68 | $8.91 | 253,800 | — | — |