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
- 2007-10-10 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 | — | — | — | $12.81 | 20,079 |
| 2026-09-03 | — | — | — | $12.78 | 24,070 |
| 2026-09-02 | — | — | — | $12.39 | 22,302 |
| 2026-09-01 | — | — | — | $12.40 | 19,001 |
| 2026-08-31 | — | — | — | $12.69 | 25,401 |
| 2026-08-28 | — | — | — | $12.90 | 22,430 |
| 2026-08-27 | $13.16 | $13.16 | 599,800 | $13.23 | 20,358 |
| 2026-08-26 | $13.23 | $13.23 | 778,700 | $13.87 | 24,082 |
| 2026-08-25 | $14.14 | $14.14 | 889,100 | $13.91 | 43,182 |
| 2026-08-24 | $13.65 | $13.65 | 757,100 | $14.10 | 24,933 |
| 2026-08-21 | $14.09 | $14.09 | 983,900 | $13.90 | 24,821 |
| 2026-08-20 | $13.82 | $13.82 | 496,600 | $13.69 | 21,203 |
| 2026-08-19 | $13.80 | $13.80 | 551,300 | $13.41 | 23,043 |
| 2026-08-18 | $13.52 | $13.52 | 739,000 | $12.96 | 31,078 |
| 2026-08-17 | $13.00 | $13.00 | 612,300 | $13.06 | 26,076 |
| 2026-08-14 | $13.17 | $13.17 | 455,600 | $13.11 | 16,937 |
| 2026-08-13 | $13.02 | $13.02 | 650,500 | $12.83 | 20,065 |
| 2026-08-12 | $12.80 | $12.80 | 520,500 | $12.78 | 25,347 |
| 2026-08-11 | $12.63 | $12.63 | 562,100 | $12.53 | 28,352 |
| 2026-08-10 | $12.53 | $12.53 | 907,100 | $12.79 | 40,033 |
| 2026-08-07 | $12.48 | $12.48 | 1,207,400 | $12.55 | 48,203 |
| 2026-08-06 | $12.40 | $12.40 | 3,326,600 | $10.34 | 166,750 |
| 2026-08-05 | $9.59 | $9.59 | 791,900 | $9.32 | 43,023 |
| 2026-08-04 | $9.28 | $9.28 | 552,100 | $9.38 | 22,163 |
| 2026-08-03 | $9.25 | $9.25 | 583,700 | $9.10 | 26,468 |
| 2026-07-31 | $8.96 | $8.96 | 270,200 | $9.12 | 12,299 |
| 2026-07-30 | $9.16 | $9.16 | 416,600 | $9.26 | 21,597 |
| 2026-07-29 | $9.25 | $9.25 | 729,600 | $9.21 | 19,753 |
| 2026-07-28 | $9.12 | $9.12 | 406,900 | $8.86 | 16,778 |
| 2026-07-27 | $8.89 | $8.89 | 500,600 | $8.95 | 21,643 |
| 2026-07-24 | $8.69 | $8.69 | 621,500 | $8.39 | 40,760 |
| 2026-07-23 | $8.39 | $8.39 | 579,400 | $8.87 | 22,800 |
| 2026-07-22 | $8.96 | $8.96 | 576,700 | $8.84 | 22,472 |
| 2026-07-21 | $8.98 | $8.98 | 852,400 | $8.85 | 21,934 |
| 2026-07-20 | $8.88 | $8.88 | 365,900 | $8.66 | 13,243 |
| 2026-07-17 | $8.55 | $8.55 | 321,600 | — | — |
| 2026-07-16 | $8.73 | $8.73 | 514,700 | — | — |
| 2026-07-15 | $8.49 | $8.49 | 457,500 | — | — |
| 2026-07-14 | $8.70 | $8.70 | 657,800 | — | — |
| 2026-07-13 | $9.12 | $9.12 | 435,200 | — | — |
| 2026-07-10 | $9.06 | $9.06 | 400,900 | — | — |
| 2026-07-09 | $8.78 | $8.78 | 350,200 | — | — |
| 2026-07-08 | $8.51 | $8.51 | 461,300 | — | — |
| 2026-07-07 | $8.52 | $8.52 | 443,800 | — | — |
| 2026-07-06 | $8.35 | $8.35 | 343,800 | — | — |
| 2026-07-02 | $8.26 | $8.26 | 342,500 | — | — |
| 2026-07-01 | $8.56 | $8.56 | 560,500 | — | — |
| 2026-06-30 | $8.19 | $8.19 | 702,500 | — | — |
| 2026-06-29 | $8.32 | $8.32 | 738,600 | — | — |
| 2026-06-26 | $8.17 | $8.17 | 2,668,100 | — | — |
| 2026-06-25 | $7.72 | $7.72 | 419,700 | — | — |
| 2026-06-24 | $7.69 | $7.69 | 584,900 | — | — |
| 2026-06-23 | $7.44 | $7.44 | 416,600 | — | — |
| 2026-06-22 | $7.34 | $7.34 | 475,800 | — | — |
| 2026-06-18 | $7.40 | $7.40 | 441,500 | — | — |
| 2026-06-17 | $7.29 | $7.29 | 407,400 | — | — |
| 2026-06-16 | $7.13 | $7.13 | 565,200 | — | — |
| 2026-06-15 | $6.97 | $6.97 | 314,000 | — | — |
| 2026-06-12 | $6.99 | $6.99 | 653,000 | — | — |
| 2026-06-11 | $6.69 | $6.69 | 449,900 | — | — |
| 2026-06-10 | $6.95 | $6.95 | 456,700 | — | — |
| 2026-06-09 | $6.89 | $6.89 | 560,600 | — | — |
| 2026-06-08 | $6.62 | $6.62 | 494,700 | — | — |
| 2026-06-05 | $6.79 | $6.79 | 553,500 | — | — |
| 2026-06-04 | $6.97 | $6.97 | 414,100 | — | — |
| 2026-06-03 | $6.81 | $6.81 | 607,100 | — | — |
| 2026-06-02 | $7.40 | $7.40 | 581,300 | — | — |
| 2026-06-01 | $7.75 | $7.75 | 1,738,700 | — | — |
| 2026-05-29 | $7.27 | $7.27 | 476,100 | — | — |
| 2026-05-28 | $7.19 | $7.19 | 520,300 | — | — |
| 2026-05-27 | $7.11 | $7.11 | 578,900 | — | — |
| 2026-05-26 | $6.92 | $6.92 | 851,600 | — | — |
| 2026-05-22 | $6.72 | $6.72 | 533,700 | — | — |
| 2026-05-21 | $6.34 | $6.34 | 523,200 | — | — |
| 2026-05-20 | $6.15 | $6.15 | 532,000 | — | — |
| 2026-05-19 | $5.96 | $5.96 | 694,700 | — | — |
| 2026-05-18 | $5.87 | $5.87 | 681,500 | — | — |
| 2026-05-15 | $5.62 | $5.62 | 494,700 | — | — |
| 2026-05-14 | $5.79 | $5.79 | 944,900 | — | — |
| 2026-05-13 | $5.83 | $5.83 | 2,836,400 | — | — |
| 2026-05-12 | $6.65 | $6.65 | 1,859,200 | — | — |
| 2026-05-11 | $6.70 | $6.70 | 853,400 | — | — |
| 2026-05-08 | $6.22 | $6.22 | 1,033,400 | — | — |
| 2026-05-07 | $6.71 | $6.71 | 1,950,900 | — | — |
| 2026-05-06 | $6.53 | $6.53 | 494,500 | — | — |
| 2026-05-05 | $6.75 | $6.75 | 710,300 | — | — |
| 2026-05-04 | $6.85 | $6.85 | 584,700 | — | — |
| 2026-05-01 | $6.86 | $6.86 | 601,900 | — | — |
| 2026-04-30 | $6.56 | $6.56 | 388,800 | — | — |
| 2026-04-29 | $6.59 | $6.59 | 484,000 | — | — |
| 2026-04-28 | $6.56 | $6.56 | 583,200 | — | — |
| 2026-04-27 | $6.40 | $6.40 | 719,100 | — | — |
| 2026-04-24 | $6.22 | $6.22 | 388,300 | — | — |
| 2026-04-23 | $6.09 | $6.09 | 541,200 | — | — |
| 2026-04-22 | $6.40 | $6.40 | 541,200 | — | — |
| 2026-04-21 | $6.28 | $6.28 | 727,000 | — | — |
| 2026-04-20 | $6.31 | $6.31 | 862,700 | — | — |
| 2026-04-17 | $6.29 | $6.29 | 927,700 | — | — |
| 2026-04-16 | $5.84 | $5.84 | 446,000 | — | — |
| 2026-04-15 | $5.80 | $5.80 | 467,900 | — | — |
| 2026-04-14 | $5.72 | $5.72 | 610,600 | — | — |
| 2026-04-13 | $5.73 | $5.73 | 836,200 | — | — |
| 2026-04-10 | $5.23 | $5.23 | 1,509,600 | — | — |
| 2026-04-09 | $5.53 | $5.53 | 1,067,500 | — | — |
| 2026-04-08 | $5.98 | $5.98 | 1,220,600 | — | — |
| 2026-04-07 | $5.87 | $5.87 | 1,034,300 | — | — |
| 2026-04-06 | $5.92 | $5.92 | 1,214,200 | — | — |
| 2026-04-02 | $5.92 | $5.92 | 1,006,800 | — | — |
| 2026-04-01 | $5.82 | $5.82 | 932,100 | — | — |
| 2026-03-31 | $5.90 | $5.90 | 980,100 | — | — |
| 2026-03-30 | $5.76 | $5.76 | 1,615,200 | — | — |
| 2026-03-27 | $5.62 | $5.62 | 1,569,100 | — | — |
| 2026-03-26 | $5.33 | $5.33 | 3,003,800 | — | — |
| 2026-03-25 | $5.15 | $5.15 | 9,453,200 | — | — |
| 2026-03-24 | $3.77 | $3.77 | 3,556,100 | — | — |
| 2026-03-23 | $3.34 | $3.34 | 357,400 | — | — |
| 2026-03-20 | $3.23 | $3.23 | 339,400 | — | — |
| 2026-03-19 | $3.18 | $3.18 | 365,300 | — | — |
| 2026-03-18 | $3.22 | $3.22 | 367,200 | — | — |
| 2026-03-17 | $3.40 | $3.40 | 438,400 | — | — |
| 2026-03-16 | $3.53 | $3.53 | 416,700 | — | — |
| 2026-03-13 | $3.44 | $3.44 | 365,200 | — | — |
| 2026-03-12 | $3.54 | $3.54 | 305,100 | — | — |
| 2026-03-11 | $3.63 | $3.63 | 197,000 | — | — |
| 2026-03-10 | $3.68 | $3.68 | 296,400 | — | — |
| 2026-03-09 | $3.68 | $3.68 | 288,500 | — | — |
| 2026-03-06 | $3.80 | $3.80 | 301,200 | — | — |
| 2026-03-05 | $3.85 | $3.85 | 402,400 | — | — |
| 2026-03-04 | $3.80 | $3.80 | 357,500 | — | — |
| 2026-03-03 | $3.66 | $3.66 | 242,300 | — | — |
| 2026-03-02 | $3.63 | $3.63 | 227,000 | — | — |
| 2026-02-27 | $3.55 | $3.55 | 381,000 | — | — |
| 2026-02-26 | $3.67 | $3.67 | 591,200 | — | — |
| 2026-02-25 | $3.39 | $3.39 | 457,600 | — | — |
| 2026-02-24 | $3.29 | $3.29 | 221,300 | — | — |
| 2026-02-23 | $3.21 | $3.21 | 272,700 | — | — |
| 2026-02-20 | $3.28 | $3.28 | 250,300 | — | — |
| 2026-02-19 | $3.30 | $3.30 | 300,400 | — | — |
| 2026-02-18 | $3.27 | $3.27 | 212,600 | — | — |
| 2026-02-17 | $3.36 | $3.36 | 414,200 | — | — |
| 2026-02-13 | $3.39 | $3.39 | 295,600 | — | — |
| 2026-02-12 | $3.32 | $3.32 | 325,200 | — | — |
| 2026-02-11 | $3.39 | $3.39 | 421,000 | — | — |
| 2026-02-10 | $3.46 | $3.46 | 502,600 | — | — |
| 2026-02-09 | $3.62 | $3.62 | 674,400 | — | — |
| 2026-02-06 | $3.72 | $3.72 | 388,500 | — | — |
| 2026-02-05 | $3.54 | $3.54 | 492,500 | — | — |
| 2026-02-04 | $3.70 | $3.70 | 370,300 | — | — |
| 2026-02-03 | $3.79 | $3.79 | 915,300 | — | — |
| 2026-02-02 | $4.16 | $4.16 | 246,200 | — | — |
| 2026-01-30 | $4.17 | $4.17 | 223,800 | — | — |
| 2026-01-29 | $4.19 | $4.19 | 247,200 | — | — |
| 2026-01-28 | $4.26 | $4.26 | 357,300 | — | — |
| 2026-01-27 | $4.36 | $4.36 | 343,500 | — | — |
| 2026-01-26 | $4.49 | $4.49 | 249,200 | — | — |
| 2026-01-23 | $4.50 | $4.50 | 235,700 | — | — |
| 2026-01-22 | $4.56 | $4.56 | 295,100 | — | — |
| 2026-01-21 | $4.35 | $4.35 | 260,800 | — | — |
| 2026-01-20 | $4.42 | $4.42 | 319,800 | — | — |
| 2026-01-16 | $4.61 | $4.61 | 491,600 | — | — |
| 2026-01-15 | $4.72 | $4.72 | 385,900 | — | — |
| 2026-01-14 | $4.80 | $4.80 | 468,200 | — | — |
| 2026-01-13 | $4.82 | $4.82 | 229,500 | — | — |
| 2026-01-12 | $4.92 | $4.92 | 288,900 | — | — |
| 2026-01-09 | $4.88 | $4.88 | 231,400 | — | — |
| 2026-01-08 | $4.86 | $4.86 | 136,500 | — | — |
| 2026-01-07 | $4.90 | $4.90 | 235,300 | — | — |
| 2026-01-06 | $4.84 | $4.84 | 293,700 | — | — |
| 2026-01-05 | $5.05 | $5.05 | 291,900 | — | — |
| 2026-01-02 | $4.96 | $4.96 | 361,500 | — | — |