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
- 2007-02-09 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 | — | — | — | $8.68 | 2,463 |
| 2026-09-02 | — | — | — | $7.83 | 801 |
| 2026-09-01 | — | — | — | $7.62 | 124 |
| 2026-08-31 | — | — | — | $7.30 | 134 |
| 2026-08-28 | — | — | — | $6.93 | 3,057 |
| 2026-08-27 | $7.17 | $7.17 | 65,200 | $6.50 | 1,035 |
| 2026-08-26 | $6.38 | $6.38 | 92,400 | $6.46 | 315 |
| 2026-08-25 | $6.38 | $6.38 | 9,300 | $6.44 | 54 |
| 2026-08-24 | $6.57 | $6.57 | 34,900 | $6.60 | 1,759 |
| 2026-08-21 | $6.58 | $6.58 | 24,400 | $6.29 | 222 |
| 2026-08-20 | $6.45 | $6.45 | 29,900 | $6.25 | 396 |
| 2026-08-19 | $6.23 | $6.23 | 20,200 | $6.27 | 8 |
| 2026-08-18 | $5.96 | $5.96 | 14,000 | $6.27 | 230 |
| 2026-08-17 | $6.08 | $6.08 | 22,500 | $6.17 | 616 |
| 2026-08-14 | $6.13 | $6.13 | 21,600 | $6.55 | 420 |
| 2026-08-13 | $6.54 | $6.54 | 32,300 | $6.34 | 824 |
| 2026-08-12 | $6.34 | $6.34 | 7,000 | $6.43 | 129 |
| 2026-08-11 | $6.33 | $6.33 | 23,400 | $6.37 | 1,432 |
| 2026-08-10 | $6.32 | $6.32 | 28,600 | $6.76 | 465 |
| 2026-08-07 | $6.75 | $6.75 | 70,000 | $6.36 | 4,751 |
| 2026-08-06 | $5.79 | $5.79 | 44,300 | $5.82 | 2,227 |
| 2026-08-05 | $5.67 | $5.67 | 18,900 | $5.74 | 175 |
| 2026-08-04 | $5.55 | $5.55 | 16,000 | $5.69 | 88 |
| 2026-08-03 | $5.46 | $5.46 | 11,400 | $5.66 | 490 |
| 2026-07-31 | $5.40 | $5.40 | 10,100 | $5.45 | 115 |
| 2026-07-30 | $5.23 | $5.23 | 22,700 | $5.22 | 426 |
| 2026-07-29 | $5.26 | $5.26 | 12,900 | $5.37 | 1 |
| 2026-07-28 | $5.24 | $5.24 | 17,200 | $5.15 | 35 |
| 2026-07-27 | $4.90 | $4.90 | 19,900 | $5.28 | 947 |
| 2026-07-24 | $5.28 | $5.28 | 43,800 | $5.57 | 420 |
| 2026-07-23 | $4.80 | $4.80 | 31,900 | $4.64 | 124 |
| 2026-07-22 | $4.42 | $4.42 | 41,300 | $4.56 | 460 |
| 2026-07-21 | $4.85 | $4.85 | 10,400 | $4.90 | 50 |
| 2026-07-20 | $4.98 | $4.98 | 29,000 | $5.00 | 473 |
| 2026-07-17 | $5.30 | $5.30 | 12,600 | — | — |
| 2026-07-16 | $5.36 | $5.36 | 18,300 | — | — |
| 2026-07-15 | $5.81 | $5.81 | 11,000 | — | — |
| 2026-07-14 | $5.90 | $5.90 | 13,500 | — | — |
| 2026-07-13 | $5.66 | $5.66 | 21,600 | — | — |
| 2026-07-10 | $5.87 | $5.87 | 8,200 | — | — |
| 2026-07-09 | $5.99 | $5.99 | 6,800 | — | — |
| 2026-07-08 | $5.93 | $5.93 | 15,100 | — | — |
| 2026-07-07 | $6.14 | $6.14 | 10,100 | — | — |
| 2026-07-06 | $6.17 | $6.17 | 13,300 | — | — |
| 2026-07-02 | $6.18 | $6.18 | 13,700 | — | — |
| 2026-07-01 | $6.31 | $6.31 | 9,600 | — | — |
| 2026-06-30 | $6.44 | $6.44 | 13,300 | — | — |
| 2026-06-29 | $6.44 | $6.44 | 15,300 | — | — |
| 2026-06-26 | $6.22 | $6.22 | 27,700 | — | — |
| 2026-06-25 | $6.19 | $6.19 | 20,600 | — | — |
| 2026-06-24 | $6.22 | $6.22 | 16,900 | — | — |
| 2026-06-23 | $6.23 | $6.23 | 12,100 | — | — |
| 2026-06-22 | $6.41 | $6.41 | 32,100 | — | — |
| 2026-06-18 | $6.34 | $6.34 | 49,600 | — | — |
| 2026-06-17 | $6.41 | $6.41 | 10,000 | — | — |
| 2026-06-16 | $6.82 | $6.82 | 29,000 | — | — |
| 2026-06-15 | $6.56 | $6.56 | 77,700 | — | — |
| 2026-06-12 | $6.95 | $6.95 | 112,400 | — | — |
| 2026-06-11 | $6.52 | $6.52 | 95,700 | — | — |
| 2026-06-10 | $5.95 | $5.95 | 20,400 | — | — |
| 2026-06-09 | $5.95 | $5.95 | 42,400 | — | — |
| 2026-06-08 | $5.87 | $5.87 | 57,900 | — | — |
| 2026-06-05 | $5.98 | $5.98 | 43,000 | — | — |
| 2026-06-04 | $6.36 | $6.36 | 46,400 | — | — |
| 2026-06-03 | $6.19 | $6.19 | 55,200 | — | — |
| 2026-06-02 | $6.32 | $6.32 | 71,600 | — | — |
| 2026-06-01 | $6.27 | $6.27 | 52,700 | — | — |
| 2026-05-29 | $5.54 | $5.54 | 111,500 | — | — |
| 2026-05-28 | $5.81 | $5.81 | 67,900 | — | — |
| 2026-05-27 | $5.95 | $5.95 | 104,400 | — | — |
| 2026-05-26 | $5.91 | $5.91 | 158,600 | — | — |
| 2026-05-22 | $6.20 | $6.20 | 72,980 | — | — |
| 2026-05-21 | $6.40 | $6.40 | 45,640 | — | — |
| 2026-05-20 | $6.60 | $6.60 | 29,320 | — | — |
| 2026-05-19 | $6.50 | $6.50 | 96,330 | — | — |
| 2026-05-18 | $6.60 | $6.60 | 65,440 | — | — |
| 2026-05-15 | $6.80 | $6.80 | 31,010 | — | — |
| 2026-05-14 | $6.80 | $6.80 | 94,480 | — | — |
| 2026-05-13 | $6.60 | $6.60 | 94,440 | — | — |
| 2026-05-12 | $7.30 | $7.30 | 93,670 | — | — |
| 2026-05-11 | $7.90 | $7.90 | 77,850 | — | — |
| 2026-05-08 | $8.50 | $8.50 | 49,260 | — | — |
| 2026-05-07 | $8.50 | $8.50 | 111,910 | — | — |
| 2026-05-06 | $9.10 | $9.10 | 85,980 | — | — |
| 2026-05-05 | $9.30 | $9.30 | 40,020 | — | — |
| 2026-05-04 | $9.40 | $9.40 | 24,340 | — | — |
| 2026-05-01 | $9.50 | $9.50 | 15,960 | — | — |
| 2026-04-30 | $9.50 | $9.50 | 25,570 | — | — |
| 2026-04-29 | $9.50 | $9.50 | 55,310 | — | — |
| 2026-04-28 | $9.50 | $9.50 | 33,490 | — | — |
| 2026-04-27 | $9.60 | $9.60 | 36,780 | — | — |
| 2026-04-24 | $9.70 | $9.70 | 26,880 | — | — |
| 2026-04-23 | $9.60 | $9.60 | 49,650 | — | — |
| 2026-04-22 | $9.60 | $9.60 | 62,770 | — | — |
| 2026-04-21 | $9.20 | $9.20 | 29,060 | — | — |
| 2026-04-20 | $9.20 | $9.20 | 114,780 | — | — |
| 2026-04-17 | $8.70 | $8.70 | 67,190 | — | — |
| 2026-04-16 | $8.30 | $8.30 | 58,050 | — | — |
| 2026-04-15 | $8.20 | $8.20 | 58,280 | — | — |
| 2026-04-14 | $7.90 | $7.90 | 39,480 | — | — |
| 2026-04-13 | $7.90 | $7.90 | 16,880 | — | — |
| 2026-04-10 | $7.70 | $7.70 | 60,500 | — | — |
| 2026-04-09 | $7.90 | $7.90 | 35,760 | — | — |
| 2026-04-08 | $7.70 | $7.70 | 36,310 | — | — |
| 2026-04-07 | $7.40 | $7.40 | 89,280 | — | — |
| 2026-04-06 | $8.10 | $8.10 | 17,280 | — | — |
| 2026-04-02 | $8.10 | $8.10 | 19,870 | — | — |
| 2026-04-01 | $8.20 | $8.20 | 66,230 | — | — |
| 2026-03-31 | $7.90 | $7.90 | 37,150 | — | — |
| 2026-03-30 | $7.90 | $7.90 | 68,690 | — | — |
| 2026-03-27 | $8.30 | $8.30 | 36,400 | — | — |
| 2026-03-26 | $8.20 | $8.20 | 40,990 | — | — |
| 2026-03-25 | $8.40 | $8.40 | 35,780 | — | — |
| 2026-03-24 | $8.30 | $8.30 | 62,980 | — | — |
| 2026-03-23 | $8.70 | $8.70 | 207,510 | — | — |
| 2026-03-20 | $7.90 | $7.90 | 51,740 | — | — |
| 2026-03-19 | $7.80 | $7.80 | 100,390 | — | — |
| 2026-03-18 | $7.70 | $7.70 | 72,090 | — | — |
| 2026-03-17 | $7.90 | $7.90 | 25,750 | — | — |
| 2026-03-16 | $8.10 | $8.10 | 66,740 | — | — |
| 2026-03-13 | $7.90 | $7.90 | 28,770 | — | — |
| 2026-03-12 | $8.00 | $8.00 | 44,650 | — | — |
| 2026-03-11 | $7.70 | $7.70 | 84,070 | — | — |
| 2026-03-10 | $8.30 | $8.30 | 65,930 | — | — |
| 2026-03-09 | $8.10 | $8.10 | 87,840 | — | — |
| 2026-03-06 | $7.50 | $7.50 | 128,410 | — | — |
| 2026-03-05 | $7.70 | $7.70 | 167,520 | — | — |
| 2026-03-04 | $8.20 | $8.20 | 189,490 | — | — |
| 2026-03-03 | $7.40 | $7.40 | 191,440 | — | — |
| 2026-03-02 | $7.10 | $7.10 | 165,660 | — | — |
| 2026-02-27 | $7.10 | $7.10 | 94,320 | — | — |
| 2026-02-26 | $7.00 | $7.00 | 11,730 | — | — |
| 2026-02-25 | $7.00 | $7.00 | 11,660 | — | — |
| 2026-02-24 | $6.80 | $6.80 | 18,880 | — | — |
| 2026-02-23 | $6.70 | $6.70 | 34,460 | — | — |
| 2026-02-20 | $6.70 | $6.70 | 29,560 | — | — |
| 2026-02-19 | $6.90 | $6.90 | 98,830 | — | — |
| 2026-02-18 | $7.20 | $7.20 | 99,980 | — | — |
| 2026-02-17 | $7.20 | $7.20 | 114,910 | — | — |
| 2026-02-13 | $7.00 | $7.00 | 90,970 | — | — |
| 2026-02-12 | $6.50 | $6.50 | 205,250 | — | — |
| 2026-02-11 | $6.30 | $6.30 | 110,980 | — | — |
| 2026-02-10 | $5.70 | $5.70 | 59,820 | — | — |
| 2026-02-09 | $5.50 | $5.50 | 107,830 | — | — |
| 2026-02-06 | $5.00 | $5.00 | 38,920 | — | — |
| 2026-02-05 | $4.90 | $4.90 | 58,250 | — | — |
| 2026-02-04 | $4.80 | $4.80 | 80,210 | — | — |
| 2026-02-03 | $5.00 | $5.00 | 41,880 | — | — |
| 2026-02-02 | $5.00 | $5.00 | 196,830 | — | — |
| 2026-01-30 | $5.10 | $5.10 | 91,400 | — | — |
| 2026-01-29 | $5.10 | $5.10 | 43,780 | — | — |
| 2026-01-28 | $5.40 | $5.40 | 39,080 | — | — |
| 2026-01-27 | $5.30 | $5.30 | 43,430 | — | — |
| 2026-01-26 | $5.40 | $5.40 | 62,720 | — | — |
| 2026-01-23 | $4.80 | $4.80 | 22,250 | — | — |
| 2026-01-22 | $5.10 | $5.10 | 24,920 | — | — |
| 2026-01-21 | $4.80 | $4.80 | 83,500 | — | — |
| 2026-01-20 | $4.80 | $4.80 | 120,260 | — | — |
| 2026-01-16 | $5.20 | $5.20 | 42,540 | — | — |
| 2026-01-15 | $5.30 | $5.30 | 42,610 | — | — |
| 2026-01-14 | $5.30 | $5.30 | 69,190 | — | — |
| 2026-01-13 | $5.50 | $5.50 | 88,840 | — | — |
| 2026-01-12 | $5.40 | $5.40 | 69,110 | — | — |
| 2026-01-09 | $5.20 | $5.20 | 59,810 | — | — |
| 2026-01-08 | $5.10 | $5.10 | 183,640 | — | — |
| 2026-01-07 | $5.10 | $5.10 | 73,400 | — | — |
| 2026-01-06 | $5.40 | $5.40 | 119,490 | — | — |
| 2026-01-05 | $5.50 | $5.50 | 294,540 | — | — |
| 2026-01-02 | $5.00 | $5.00 | 112,470 | — | — |