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
- 2008-06-25 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 | — | — | — | $7.47 | 403,459 |
| 2026-09-03 | — | — | — | $7.30 | 243,560 |
| 2026-09-02 | — | — | — | $7.12 | 284,630 |
| 2026-09-01 | — | — | — | $7.18 | 255,052 |
| 2026-08-31 | — | — | — | $7.55 | 237,873 |
| 2026-08-28 | — | — | — | $8.07 | 367,025 |
| 2026-08-27 | $8.19 | $8.19 | 7,492,800 | $8.34 | 351,235 |
| 2026-08-26 | $8.08 | $8.08 | 5,683,400 | $7.94 | 316,866 |
| 2026-08-25 | $8.08 | $8.08 | 4,972,000 | $7.99 | 149,626 |
| 2026-08-24 | $7.75 | $7.75 | 9,590,100 | $7.99 | 403,690 |
| 2026-08-21 | $8.25 | $8.25 | 5,887,000 | $8.32 | 223,167 |
| 2026-08-20 | $8.27 | $8.27 | 6,774,100 | $8.35 | 261,690 |
| 2026-08-19 | $8.44 | $8.44 | 7,782,800 | $8.55 | 224,931 |
| 2026-08-18 | $8.48 | $8.48 | 11,821,400 | $8.78 | 311,894 |
| 2026-08-17 | $9.40 | $9.40 | 11,717,400 | $9.83 | 369,453 |
| 2026-08-14 | $9.58 | $9.58 | 16,318,900 | $9.01 | 533,142 |
| 2026-08-13 | $8.91 | $8.91 | 17,624,500 | $8.83 | 508,445 |
| 2026-08-12 | $8.87 | $8.87 | 10,159,900 | $9.01 | 268,767 |
| 2026-08-11 | $8.59 | $8.59 | 11,027,600 | $8.52 | 372,236 |
| 2026-08-10 | $8.56 | $8.56 | 14,371,200 | $9.06 | 363,649 |
| 2026-08-07 | $8.91 | $8.91 | 17,179,900 | $8.99 | 593,263 |
| 2026-08-06 | $8.53 | $8.53 | 18,904,700 | $7.93 | 770,633 |
| 2026-08-05 | $8.09 | $8.09 | 9,785,100 | $8.23 | 232,984 |
| 2026-08-04 | $8.57 | $8.57 | 24,487,300 | $8.35 | 843,277 |
| 2026-08-03 | $7.36 | $7.36 | 9,933,000 | $6.76 | 331,733 |
| 2026-07-31 | $6.99 | $6.99 | 11,832,100 | $7.67 | 426,205 |
| 2026-07-30 | $7.28 | $7.28 | 10,077,000 | $6.78 | 304,768 |
| 2026-07-29 | $6.37 | $6.37 | 9,713,600 | $6.72 | 436,662 |
| 2026-07-28 | $6.76 | $6.76 | 10,812,800 | $6.71 | 371,798 |
| 2026-07-27 | $7.09 | $7.09 | 9,693,000 | $7.03 | 400,051 |
| 2026-07-24 | $6.89 | $6.89 | 13,706,100 | $7.41 | 760,674 |
| 2026-07-23 | $7.60 | $7.60 | 8,709,100 | $7.54 | 356,191 |
| 2026-07-22 | $7.65 | $7.65 | 12,321,600 | $8.06 | 434,098 |
| 2026-07-21 | $8.37 | $8.37 | 14,805,000 | $7.85 | 612,826 |
| 2026-07-20 | $7.47 | $7.47 | 9,926,200 | $7.57 | 431,771 |
| 2026-07-17 | $7.39 | $7.39 | 14,596,500 | — | — |
| 2026-07-16 | $7.67 | $7.67 | 16,518,200 | — | — |
| 2026-07-15 | $8.27 | $8.27 | 15,150,400 | — | — |
| 2026-07-14 | $8.81 | $8.81 | 13,671,700 | — | — |
| 2026-07-13 | $8.00 | $8.00 | 11,723,700 | — | — |
| 2026-07-10 | $8.31 | $8.31 | 8,477,100 | — | — |
| 2026-07-09 | $8.70 | $8.70 | 11,969,300 | — | — |
| 2026-07-08 | $8.51 | $8.51 | 10,523,000 | — | — |
| 2026-07-07 | $8.27 | $8.27 | 12,590,500 | — | — |
| 2026-07-06 | $8.95 | $8.95 | 9,758,400 | — | — |
| 2026-07-02 | $8.76 | $8.76 | 18,389,200 | — | — |
| 2026-07-01 | $9.70 | $9.70 | 15,604,000 | — | — |
| 2026-06-30 | $10.28 | $10.28 | 15,180,400 | — | — |
| 2026-06-29 | $9.85 | $9.85 | 24,443,600 | — | — |
| 2026-06-26 | $9.44 | $9.44 | 22,101,700 | — | — |
| 2026-06-25 | $10.13 | $10.13 | 20,444,200 | — | — |
| 2026-06-24 | $10.66 | $10.66 | 22,015,200 | — | — |
| 2026-06-23 | $10.73 | $10.73 | 17,405,000 | — | — |
| 2026-06-22 | $12.09 | $12.09 | 17,016,300 | — | — |
| 2026-06-18 | $12.15 | $12.15 | 19,384,800 | — | — |
| 2026-06-17 | $11.95 | $11.95 | 18,187,400 | — | — |
| 2026-06-16 | $12.65 | $12.65 | 24,676,400 | — | — |
| 2026-06-15 | $13.93 | $13.93 | 44,768,000 | — | — |
| 2026-06-12 | $12.53 | $12.53 | 34,049,100 | — | — |
| 2026-06-11 | $11.25 | $11.25 | 27,858,900 | — | — |
| 2026-06-10 | $10.98 | $10.98 | 22,430,300 | — | — |
| 2026-06-09 | $10.77 | $10.77 | 43,423,500 | — | — |
| 2026-06-08 | $12.28 | $12.28 | 27,375,600 | — | — |
| 2026-06-05 | $11.86 | $11.86 | 57,202,000 | — | — |
| 2026-06-04 | $15.48 | $15.48 | 31,907,800 | — | — |
| 2026-06-03 | $15.38 | $15.38 | 55,617,600 | — | — |
| 2026-06-02 | $13.82 | $13.82 | 38,634,700 | — | — |
| 2026-06-01 | $13.89 | $13.89 | 46,537,400 | — | — |
| 2026-05-29 | $12.29 | $12.29 | 30,965,900 | — | — |
| 2026-05-28 | $13.26 | $13.26 | 21,122,200 | — | — |
| 2026-05-27 | $13.28 | $13.28 | 23,521,500 | — | — |
| 2026-05-26 | $13.35 | $13.35 | 46,121,200 | — | — |
| 2026-05-22 | $14.59 | $14.59 | 33,766,000 | — | — |
| 2026-05-21 | $14.82 | $14.82 | 50,762,200 | — | — |
| 2026-05-20 | $14.78 | $14.78 | 53,364,200 | — | — |
| 2026-05-19 | $13.07 | $13.07 | 76,703,200 | — | — |
| 2026-05-18 | $14.21 | $14.21 | 75,258,000 | — | — |
| 2026-05-15 | $15.97 | $15.97 | 100,641,600 | — | — |
| 2026-05-14 | $20.57 | $20.57 | 133,109,900 | — | — |
| 2026-05-13 | $14.37 | $14.37 | 49,862,600 | — | — |
| 2026-05-12 | $13.73 | $13.73 | 85,257,900 | — | — |
| 2026-05-11 | $13.90 | $13.90 | 83,732,600 | — | — |
| 2026-05-08 | $10.95 | $10.95 | 72,053,300 | — | — |
| 2026-05-07 | $9.58 | $9.58 | 42,744,800 | — | — |
| 2026-05-06 | $9.72 | $9.72 | 67,968,400 | — | — |
| 2026-05-05 | $9.21 | $9.21 | 84,504,600 | — | — |
| 2026-05-04 | $7.11 | $7.11 | 33,016,100 | — | — |
| 2026-05-01 | $7.31 | $7.31 | 25,926,300 | — | — |
| 2026-04-30 | $7.12 | $7.12 | 29,584,000 | — | — |
| 2026-04-29 | $6.60 | $6.60 | 70,933,700 | — | — |
| 2026-04-28 | $8.03 | $8.03 | 81,216,400 | — | — |
| 2026-04-27 | $7.95 | $7.95 | 199,070,200 | — | — |
| 2026-04-24 | $15.10 | $15.10 | 78,851,200 | — | — |
| 2026-04-23 | $11.72 | $11.72 | 45,812,700 | — | — |
| 2026-04-22 | $12.77 | $12.77 | 84,228,400 | — | — |
| 2026-04-21 | $10.25 | $10.25 | 59,126,100 | — | — |
| 2026-04-20 | $8.59 | $8.59 | 45,081,000 | — | — |
| 2026-04-17 | $7.26 | $7.26 | 9,873,200 | — | — |
| 2026-04-16 | $7.34 | $7.34 | 10,409,500 | — | — |
| 2026-04-15 | $6.97 | $6.97 | 10,703,500 | — | — |
| 2026-04-14 | $6.71 | $6.71 | 23,226,300 | — | — |
| 2026-04-13 | $7.30 | $7.30 | 21,557,800 | — | — |
| 2026-04-10 | $7.04 | $7.04 | 18,197,400 | — | — |
| 2026-04-09 | $6.08 | $6.08 | 6,834,200 | — | — |
| 2026-04-08 | $6.22 | $6.22 | 6,990,100 | — | — |
| 2026-04-07 | $5.96 | $5.96 | 7,340,600 | — | — |
| 2026-04-06 | $6.08 | $6.08 | 7,737,700 | — | — |
| 2026-04-02 | $6.11 | $6.11 | 9,542,800 | — | — |
| 2026-04-01 | $5.60 | $5.60 | 10,133,300 | — | — |
| 2026-03-31 | $5.94 | $5.94 | 12,889,700 | — | — |
| 2026-03-30 | $5.08 | $5.08 | 9,109,400 | — | — |
| 2026-03-27 | $5.19 | $5.19 | 7,918,200 | — | — |
| 2026-03-26 | $5.49 | $5.49 | 9,738,100 | — | — |
| 2026-03-25 | $6.10 | $6.10 | 8,746,500 | — | — |
| 2026-03-24 | $5.74 | $5.74 | 7,767,200 | — | — |
| 2026-03-23 | $6.06 | $6.06 | 7,664,900 | — | — |
| 2026-03-20 | $5.93 | $5.93 | 7,778,200 | — | — |
| 2026-03-19 | $6.23 | $6.23 | 8,405,200 | — | — |
| 2026-03-18 | $6.18 | $6.18 | 9,564,900 | — | — |
| 2026-03-17 | $6.57 | $6.57 | 9,938,600 | — | — |
| 2026-03-16 | $6.91 | $6.91 | 14,326,000 | — | — |
| 2026-03-13 | $6.83 | $6.83 | 12,457,600 | — | — |
| 2026-03-12 | $7.44 | $7.44 | 22,425,000 | — | — |
| 2026-03-11 | $7.44 | $7.44 | 9,779,300 | — | — |
| 2026-03-10 | $7.00 | $7.00 | 9,620,000 | — | — |
| 2026-03-09 | $6.69 | $6.69 | 6,958,000 | — | — |
| 2026-03-06 | $6.28 | $6.28 | 10,095,900 | — | — |
| 2026-03-05 | $6.64 | $6.64 | 6,489,900 | — | — |
| 2026-03-04 | $6.84 | $6.84 | 10,075,900 | — | — |
| 2026-03-03 | $7.04 | $7.04 | 16,840,500 | — | — |
| 2026-03-02 | $6.91 | $6.91 | 14,381,900 | — | — |
| 2026-02-27 | $6.00 | $6.00 | 4,712,400 | — | — |
| 2026-02-26 | $6.24 | $6.24 | 6,595,200 | — | — |
| 2026-02-25 | $6.36 | $6.36 | 5,488,100 | — | — |
| 2026-02-24 | $6.11 | $6.11 | 6,431,000 | — | — |
| 2026-02-23 | $5.52 | $5.52 | 3,166,900 | — | — |
| 2026-02-20 | $5.69 | $5.69 | 5,205,100 | — | — |
| 2026-02-19 | $5.57 | $5.57 | 3,201,500 | — | — |
| 2026-02-18 | $5.58 | $5.58 | 4,036,500 | — | — |
| 2026-02-17 | $5.52 | $5.52 | 4,453,100 | — | — |
| 2026-02-13 | $5.58 | $5.58 | 5,452,600 | — | — |
| 2026-02-12 | $5.65 | $5.65 | 4,651,600 | — | — |
| 2026-02-11 | $5.83 | $5.83 | 4,901,300 | — | — |
| 2026-02-10 | $5.84 | $5.84 | 5,462,600 | — | — |
| 2026-02-09 | $6.21 | $6.21 | 7,681,200 | — | — |
| 2026-02-06 | $5.87 | $5.87 | 8,307,000 | — | — |
| 2026-02-05 | $5.18 | $5.18 | 9,856,800 | — | — |
| 2026-02-04 | $5.61 | $5.61 | 8,518,500 | — | — |
| 2026-02-03 | $6.04 | $6.04 | 8,131,700 | — | — |
| 2026-02-02 | $5.84 | $5.84 | 7,672,600 | — | — |
| 2026-01-30 | $5.80 | $5.80 | 8,272,200 | — | — |
| 2026-01-29 | $5.95 | $5.95 | 12,884,900 | — | — |
| 2026-01-28 | $6.22 | $6.22 | 14,549,200 | — | — |
| 2026-01-27 | $6.79 | $6.79 | 8,689,000 | — | — |
| 2026-01-26 | $6.46 | $6.46 | 14,766,800 | — | — |
| 2026-01-23 | $6.91 | $6.91 | 14,171,300 | — | — |
| 2026-01-22 | $6.94 | $6.94 | 31,008,400 | — | — |
| 2026-01-21 | $8.37 | $8.37 | 8,448,000 | — | — |
| 2026-01-20 | $8.24 | $8.24 | 14,433,300 | — | — |
| 2026-01-16 | $8.30 | $8.30 | 7,008,900 | — | — |
| 2026-01-15 | $8.31 | $8.31 | 11,808,600 | — | — |
| 2026-01-14 | $8.09 | $8.09 | 12,459,100 | — | — |
| 2026-01-13 | $7.14 | $7.14 | 5,290,900 | — | — |
| 2026-01-12 | $7.21 | $7.21 | 7,212,300 | — | — |
| 2026-01-09 | $7.39 | $7.39 | 7,618,000 | — | — |
| 2026-01-08 | $7.28 | $7.28 | 5,205,600 | — | — |
| 2026-01-07 | $7.45 | $7.45 | 7,986,900 | — | — |
| 2026-01-06 | $7.35 | $7.35 | 5,370,100 | — | — |
| 2026-01-05 | $7.43 | $7.43 | 6,682,700 | — | — |
| 2026-01-02 | $7.16 | $7.16 | 7,999,200 | — | — |