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
- 2012-04-24 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 | — | — | — | $9.44 | 16,427 |
| 2026-09-03 | — | — | — | $9.65 | 12,196 |
| 2026-09-02 | — | — | — | $9.52 | 11,252 |
| 2026-09-01 | — | — | — | $9.14 | 15,291 |
| 2026-08-31 | — | — | — | $9.09 | 13,157 |
| 2026-08-28 | — | — | — | $9.34 | 19,577 |
| 2026-08-27 | $9.24 | $9.24 | 202,700 | $8.95 | 16,930 |
| 2026-08-26 | $9.16 | $9.16 | 374,500 | $9.27 | 20,485 |
| 2026-08-25 | $9.32 | $9.32 | 302,600 | $9.19 | 15,558 |
| 2026-08-24 | $9.12 | $9.12 | 266,100 | $9.24 | 9,676 |
| 2026-08-21 | $9.24 | $9.24 | 333,600 | $9.21 | 25,320 |
| 2026-08-20 | $9.11 | $9.11 | 390,300 | $9.33 | 22,186 |
| 2026-08-19 | $9.49 | $9.49 | 262,800 | $9.37 | 9,894 |
| 2026-08-18 | $9.24 | $9.24 | 244,700 | $8.92 | 11,202 |
| 2026-08-17 | $8.82 | $8.82 | 191,900 | $8.85 | 8,756 |
| 2026-08-14 | $8.83 | $8.83 | 232,900 | $8.59 | 17,164 |
| 2026-08-13 | $8.71 | $8.71 | 263,100 | $8.86 | 14,337 |
| 2026-08-12 | $8.90 | $8.90 | 372,100 | $9.03 | 15,968 |
| 2026-08-11 | $8.77 | $8.77 | 314,600 | $8.81 | 15,992 |
| 2026-08-10 | $8.69 | $8.69 | 438,000 | $8.93 | 27,684 |
| 2026-08-07 | $8.91 | $8.91 | 683,300 | $8.16 | 28,455 |
| 2026-08-06 | $8.12 | $8.12 | 539,200 | $8.05 | 44,224 |
| 2026-08-05 | $7.99 | $7.99 | 238,000 | $7.88 | 16,702 |
| 2026-08-04 | $7.80 | $7.80 | 269,400 | $7.79 | 13,915 |
| 2026-08-03 | $7.69 | $7.69 | 338,500 | $8.01 | 14,856 |
| 2026-07-31 | $7.93 | $7.93 | 264,900 | $7.82 | 12,639 |
| 2026-07-30 | $7.89 | $7.89 | 260,200 | $7.78 | 14,267 |
| 2026-07-29 | $7.81 | $7.81 | 200,300 | $7.99 | 13,594 |
| 2026-07-28 | $7.97 | $7.97 | 310,500 | $7.94 | 12,072 |
| 2026-07-27 | $7.99 | $7.99 | 143,900 | $8.03 | 7,061 |
| 2026-07-24 | $7.98 | $7.98 | 205,700 | $8.01 | 17,141 |
| 2026-07-23 | $8.01 | $8.01 | 229,900 | $7.75 | 11,090 |
| 2026-07-22 | $7.87 | $7.87 | 427,000 | $8.56 | 11,381 |
| 2026-07-21 | $8.58 | $8.58 | 444,100 | $8.39 | 23,940 |
| 2026-07-20 | $8.30 | $8.30 | 461,500 | $8.51 | 19,126 |
| 2026-07-17 | $8.53 | $8.53 | 256,300 | — | — |
| 2026-07-16 | $8.40 | $8.40 | 400,200 | — | — |
| 2026-07-15 | $8.41 | $8.41 | 261,400 | — | — |
| 2026-07-14 | $8.28 | $8.28 | 426,200 | — | — |
| 2026-07-13 | $8.08 | $8.08 | 293,400 | — | — |
| 2026-07-10 | $8.00 | $8.00 | 342,300 | — | — |
| 2026-07-09 | $7.90 | $7.90 | 464,200 | — | — |
| 2026-07-08 | $8.13 | $8.13 | 426,500 | — | — |
| 2026-07-07 | $7.96 | $7.96 | 602,800 | — | — |
| 2026-07-06 | $8.22 | $8.22 | 444,000 | — | — |
| 2026-07-02 | $8.26 | $8.26 | 211,600 | — | — |
| 2026-07-01 | $7.99 | $7.99 | 233,300 | — | — |
| 2026-06-30 | $8.11 | $8.11 | 491,600 | — | — |
| 2026-06-29 | $8.19 | $8.19 | 344,600 | — | — |
| 2026-06-26 | $8.11 | $8.11 | 1,103,500 | — | — |
| 2026-06-25 | $7.67 | $7.67 | 203,900 | — | — |
| 2026-06-24 | $7.95 | $7.95 | 493,400 | — | — |
| 2026-06-23 | $8.04 | $8.04 | 440,200 | — | — |
| 2026-06-22 | $7.66 | $7.66 | 379,100 | — | — |
| 2026-06-18 | $7.56 | $7.56 | 427,400 | — | — |
| 2026-06-17 | $7.23 | $7.23 | 210,100 | — | — |
| 2026-06-16 | $7.17 | $7.17 | 216,700 | — | — |
| 2026-06-15 | $7.07 | $7.07 | 177,400 | — | — |
| 2026-06-12 | $7.33 | $7.33 | 260,000 | — | — |
| 2026-06-11 | $7.23 | $7.23 | 174,800 | — | — |
| 2026-06-10 | $7.02 | $7.02 | 163,300 | — | — |
| 2026-06-09 | $7.05 | $7.05 | 169,500 | — | — |
| 2026-06-08 | $6.85 | $6.85 | 141,200 | — | — |
| 2026-06-05 | $7.03 | $7.03 | 172,100 | — | — |
| 2026-06-04 | $7.01 | $7.01 | 178,400 | — | — |
| 2026-06-03 | $6.81 | $6.81 | 226,200 | — | — |
| 2026-06-02 | $6.98 | $6.98 | 330,900 | — | — |
| 2026-06-01 | $7.12 | $7.12 | 226,500 | — | — |
| 2026-05-29 | $7.17 | $7.17 | 205,900 | — | — |
| 2026-05-28 | $7.24 | $7.24 | 191,300 | — | — |
| 2026-05-27 | $7.31 | $7.31 | 154,300 | — | — |
| 2026-05-26 | $7.27 | $7.27 | 223,900 | — | — |
| 2026-05-22 | $7.08 | $7.08 | 187,000 | — | — |
| 2026-05-21 | $7.05 | $7.05 | 175,100 | — | — |
| 2026-05-20 | $6.99 | $6.99 | 224,200 | — | — |
| 2026-05-19 | $6.81 | $6.81 | 166,200 | — | — |
| 2026-05-18 | $6.81 | $6.81 | 218,700 | — | — |
| 2026-05-15 | $6.92 | $6.92 | 188,800 | — | — |
| 2026-05-14 | $7.19 | $7.19 | 251,400 | — | — |
| 2026-05-13 | $7.17 | $7.17 | 246,600 | — | — |
| 2026-05-12 | $7.08 | $7.08 | 347,000 | — | — |
| 2026-05-11 | $7.14 | $7.14 | 394,800 | — | — |
| 2026-05-08 | $7.49 | $7.49 | 755,000 | — | — |
| 2026-05-07 | $7.26 | $7.26 | 352,300 | — | — |
| 2026-05-06 | $7.45 | $7.45 | 485,000 | — | — |
| 2026-05-05 | $7.35 | $7.35 | 416,400 | — | — |
| 2026-05-04 | $7.53 | $7.53 | 327,000 | — | — |
| 2026-05-01 | $7.49 | $7.49 | 168,000 | — | — |
| 2026-04-30 | $7.51 | $7.51 | 194,300 | — | — |
| 2026-04-29 | $7.48 | $7.48 | 205,100 | — | — |
| 2026-04-28 | $7.54 | $7.54 | 227,800 | — | — |
| 2026-04-27 | $7.51 | $7.51 | 193,100 | — | — |
| 2026-04-24 | $7.54 | $7.54 | 195,600 | — | — |
| 2026-04-23 | $7.40 | $7.40 | 239,100 | — | — |
| 2026-04-22 | $7.43 | $7.43 | 198,900 | — | — |
| 2026-04-21 | $7.26 | $7.26 | 169,500 | — | — |
| 2026-04-20 | $7.37 | $7.37 | 222,800 | — | — |
| 2026-04-17 | $7.47 | $7.47 | 264,700 | — | — |
| 2026-04-16 | $7.24 | $7.24 | 335,800 | — | — |
| 2026-04-15 | $7.48 | $7.48 | 262,800 | — | — |
| 2026-04-14 | $7.57 | $7.57 | 297,800 | — | — |
| 2026-04-13 | $7.57 | $7.57 | 269,600 | — | — |
| 2026-04-10 | $7.78 | $7.78 | 317,600 | — | — |
| 2026-04-09 | $7.80 | $7.80 | 338,200 | — | — |
| 2026-04-08 | $7.51 | $7.51 | 463,200 | — | — |
| 2026-04-07 | $6.97 | $6.97 | 307,000 | — | — |
| 2026-04-06 | $6.89 | $6.89 | 346,500 | — | — |
| 2026-04-02 | $6.90 | $6.90 | 347,400 | — | — |
| 2026-04-01 | $6.76 | $6.76 | 368,000 | — | — |
| 2026-03-31 | $6.39 | $6.39 | 253,300 | — | — |
| 2026-03-30 | $6.13 | $6.13 | 182,800 | — | — |
| 2026-03-27 | $6.08 | $6.08 | 229,700 | — | — |
| 2026-03-26 | $6.27 | $6.27 | 180,200 | — | — |
| 2026-03-25 | $6.33 | $6.33 | 211,400 | — | — |
| 2026-03-24 | $6.26 | $6.26 | 245,500 | — | — |
| 2026-03-23 | $6.25 | $6.25 | 255,100 | — | — |
| 2026-03-20 | $6.12 | $6.12 | 340,300 | — | — |
| 2026-03-19 | $6.15 | $6.15 | 270,600 | — | — |
| 2026-03-18 | $6.00 | $6.00 | 235,300 | — | — |
| 2026-03-17 | $6.14 | $6.14 | 227,500 | — | — |
| 2026-03-16 | $6.07 | $6.07 | 227,100 | — | — |
| 2026-03-13 | $5.90 | $5.90 | 250,900 | — | — |
| 2026-03-12 | $5.88 | $5.88 | 222,600 | — | — |
| 2026-03-11 | $6.00 | $6.00 | 340,400 | — | — |
| 2026-03-10 | $6.06 | $6.06 | 398,000 | — | — |
| 2026-03-09 | $6.22 | $6.22 | 377,200 | — | — |
| 2026-03-06 | $6.05 | $6.05 | 374,600 | — | — |
| 2026-03-05 | $6.23 | $6.23 | 438,800 | — | — |
| 2026-03-04 | $6.40 | $6.40 | 609,200 | — | — |
| 2026-03-03 | $6.21 | $6.21 | 654,900 | — | — |
| 2026-03-02 | $6.42 | $6.42 | 1,054,600 | — | — |
| 2026-02-27 | $5.70 | $5.70 | 1,668,900 | — | — |
| 2026-02-26 | $7.60 | $7.60 | 492,400 | — | — |
| 2026-02-25 | $7.68 | $7.68 | 431,900 | — | — |
| 2026-02-24 | $7.49 | $7.49 | 548,400 | — | — |
| 2026-02-23 | $7.11 | $7.11 | 451,300 | — | — |
| 2026-02-20 | $6.83 | $6.83 | 254,000 | — | — |
| 2026-02-19 | $6.79 | $6.79 | 383,400 | — | — |
| 2026-02-18 | $6.68 | $6.68 | 290,400 | — | — |
| 2026-02-17 | $6.75 | $6.75 | 417,500 | — | — |
| 2026-02-13 | $6.82 | $6.82 | 301,400 | — | — |
| 2026-02-12 | $6.80 | $6.80 | 425,200 | — | — |
| 2026-02-11 | $6.64 | $6.64 | 254,500 | — | — |
| 2026-02-10 | $6.61 | $6.61 | 323,300 | — | — |
| 2026-02-09 | $6.88 | $6.88 | 410,400 | — | — |
| 2026-02-06 | $6.94 | $6.94 | 409,000 | — | — |
| 2026-02-05 | $6.79 | $6.79 | 433,700 | — | — |
| 2026-02-04 | $7.10 | $7.10 | 638,100 | — | — |
| 2026-02-03 | $7.10 | $7.10 | 654,400 | — | — |
| 2026-02-02 | $6.82 | $6.82 | 471,200 | — | — |
| 2026-01-30 | $6.48 | $6.48 | 306,000 | — | — |
| 2026-01-29 | $6.43 | $6.43 | 289,500 | — | — |
| 2026-01-28 | $6.32 | $6.32 | 285,400 | — | — |
| 2026-01-27 | $6.57 | $6.57 | 360,600 | — | — |
| 2026-01-26 | $6.43 | $6.43 | 440,500 | — | — |
| 2026-01-23 | $6.42 | $6.42 | 555,500 | — | — |
| 2026-01-22 | $6.86 | $6.86 | 767,000 | — | — |
| 2026-01-21 | $6.89 | $6.89 | 603,100 | — | — |
| 2026-01-20 | $6.60 | $6.60 | 647,100 | — | — |
| 2026-01-16 | $6.37 | $6.37 | 247,600 | — | — |
| 2026-01-15 | $6.38 | $6.38 | 291,100 | — | — |
| 2026-01-14 | $6.42 | $6.42 | 351,800 | — | — |
| 2026-01-13 | $6.24 | $6.24 | 358,500 | — | — |
| 2026-01-12 | $6.28 | $6.28 | 298,600 | — | — |
| 2026-01-09 | $6.11 | $6.11 | 332,800 | — | — |
| 2026-01-08 | $6.20 | $6.20 | 374,300 | — | — |
| 2026-01-07 | $6.09 | $6.09 | 394,300 | — | — |
| 2026-01-06 | $5.86 | $5.86 | 375,700 | — | — |
| 2026-01-05 | $5.94 | $5.94 | 486,600 | — | — |
| 2026-01-02 | $5.77 | $5.77 | 396,100 | — | — |