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
- 2010-07-06 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 | — | — | — | $10.28 | 26,318 |
| 2026-09-03 | — | — | — | $10.50 | 5,296 |
| 2026-09-02 | — | — | — | $10.21 | 15,139 |
| 2026-09-01 | — | — | — | $10.09 | 19,578 |
| 2026-08-31 | — | — | — | $9.97 | 12,609 |
| 2026-08-28 | — | — | — | $10.18 | 10,139 |
| 2026-08-27 | $10.07 | $20.87 | 320,800 | $10.03 | 6,773 |
| 2026-08-26 | $10.00 | $20.73 | 494,100 | $10.29 | 9,848 |
| 2026-08-25 | $10.20 | $21.14 | 281,100 | $10.25 | 9,638 |
| 2026-08-24 | $10.25 | $21.25 | 254,600 | $10.32 | 7,040 |
| 2026-08-21 | $10.31 | $21.37 | 387,100 | $10.23 | 11,784 |
| 2026-08-20 | $10.21 | $21.16 | 234,000 | $10.17 | 8,954 |
| 2026-08-19 | $10.12 | $20.98 | 323,000 | $10.15 | 15,373 |
| 2026-08-18 | $10.05 | $20.83 | 470,800 | $10.25 | 19,044 |
| 2026-08-17 | $10.12 | $20.98 | 518,600 | $9.79 | 31,880 |
| 2026-08-14 | $9.94 | $20.40 | 865,000 | $9.96 | 19,304 |
| 2026-08-13 | $9.81 | $20.13 | 388,400 | $9.95 | 10,481 |
| 2026-08-12 | $9.84 | $20.19 | 403,300 | $9.83 | 19,881 |
| 2026-08-11 | $9.73 | $19.97 | 373,400 | $9.81 | 12,505 |
| 2026-08-10 | $9.83 | $20.17 | 359,500 | $10.04 | 13,464 |
| 2026-08-07 | $10.18 | $20.89 | 523,500 | $9.99 | 17,893 |
| 2026-08-06 | $9.99 | $20.50 | 476,200 | $10.49 | 26,114 |
| 2026-08-05 | $10.26 | $21.05 | 465,100 | $10.69 | 17,850 |
| 2026-08-04 | $10.55 | $21.65 | 551,400 | $10.68 | 27,098 |
| 2026-08-03 | $10.85 | $22.26 | 734,700 | $10.70 | 18,887 |
| 2026-07-31 | $10.39 | $21.32 | 645,500 | $9.68 | 57,391 |
| 2026-07-30 | $9.88 | $20.27 | 584,600 | $9.75 | 21,518 |
| 2026-07-29 | $9.29 | $19.06 | 942,000 | $8.88 | 31,914 |
| 2026-07-28 | $8.41 | $17.26 | 176,700 | $8.49 | 7,008 |
| 2026-07-27 | $8.50 | $17.44 | 181,600 | $8.41 | 6,917 |
| 2026-07-24 | $8.34 | $17.11 | 159,200 | $8.27 | 8,199 |
| 2026-07-23 | $8.30 | $17.03 | 153,100 | $8.36 | 7,351 |
| 2026-07-22 | $8.55 | $17.54 | 105,400 | $8.55 | 3,109 |
| 2026-07-21 | $8.61 | $17.67 | 75,800 | $8.64 | 1,793 |
| 2026-07-20 | $8.61 | $17.67 | 78,200 | $8.57 | 6,742 |
| 2026-07-17 | $8.64 | $17.73 | 80,900 | — | — |
| 2026-07-16 | $8.75 | $17.95 | 164,100 | — | — |
| 2026-07-15 | $8.38 | $17.20 | 80,700 | — | — |
| 2026-07-14 | $8.36 | $17.15 | 97,900 | — | — |
| 2026-07-13 | $8.38 | $17.20 | 149,300 | — | — |
| 2026-07-10 | $8.31 | $17.05 | 119,800 | — | — |
| 2026-07-09 | $8.25 | $16.93 | 110,900 | — | — |
| 2026-07-08 | $8.27 | $16.97 | 101,400 | — | — |
| 2026-07-07 | $8.28 | $16.99 | 135,900 | — | — |
| 2026-07-06 | $8.18 | $16.78 | 205,000 | — | — |
| 2026-07-02 | $8.37 | $17.17 | 129,300 | — | — |
| 2026-07-01 | $8.56 | $17.56 | 165,900 | — | — |
| 2026-06-30 | $8.43 | $17.30 | 233,600 | — | — |
| 2026-06-29 | $8.42 | $17.28 | 179,700 | — | — |
| 2026-06-26 | $8.44 | $17.32 | 1,037,900 | — | — |
| 2026-06-25 | $8.03 | $16.48 | 137,200 | — | — |
| 2026-06-24 | $7.92 | $16.25 | 171,500 | — | — |
| 2026-06-23 | $8.02 | $16.46 | 193,600 | — | — |
| 2026-06-22 | $7.60 | $15.59 | 144,100 | — | — |
| 2026-06-18 | $7.62 | $15.64 | 502,300 | — | — |
| 2026-06-17 | $7.52 | $15.43 | 142,200 | — | — |
| 2026-06-16 | $7.47 | $15.33 | 257,700 | — | — |
| 2026-06-15 | $7.50 | $15.39 | 135,200 | — | — |
| 2026-06-12 | $7.59 | $15.57 | 82,000 | — | — |
| 2026-06-11 | $7.50 | $15.39 | 121,100 | — | — |
| 2026-06-10 | $7.59 | $15.57 | 215,000 | — | — |
| 2026-06-09 | $7.64 | $15.68 | 154,500 | — | — |
| 2026-06-08 | $7.45 | $15.29 | 127,500 | — | — |
| 2026-06-05 | $7.45 | $15.29 | 140,600 | — | — |
| 2026-06-04 | $7.54 | $15.47 | 100,300 | — | — |
| 2026-06-03 | $7.34 | $15.06 | 186,300 | — | — |
| 2026-06-02 | $7.53 | $15.45 | 185,200 | — | — |
| 2026-06-01 | $7.48 | $15.35 | 118,100 | — | — |
| 2026-05-29 | $7.45 | $15.29 | 153,400 | — | — |
| 2026-05-28 | $7.48 | $15.35 | 129,400 | — | — |
| 2026-05-27 | $7.40 | $15.18 | 140,700 | — | — |
| 2026-05-26 | $7.26 | $14.90 | 147,000 | — | — |
| 2026-05-22 | $7.21 | $14.79 | 146,900 | — | — |
| 2026-05-21 | $7.19 | $14.75 | 128,900 | — | — |
| 2026-05-20 | $7.52 | $15.23 | 279,500 | — | — |
| 2026-05-19 | $7.37 | $14.92 | 157,200 | — | — |
| 2026-05-18 | $7.33 | $14.84 | 168,400 | — | — |
| 2026-05-15 | $7.21 | $14.60 | 174,300 | — | — |
| 2026-05-14 | $7.30 | $14.78 | 101,400 | — | — |
| 2026-05-13 | $7.29 | $14.76 | 155,500 | — | — |
| 2026-05-12 | $7.42 | $15.02 | 186,700 | — | — |
| 2026-05-11 | $7.39 | $14.96 | 225,800 | — | — |
| 2026-05-08 | $7.46 | $15.10 | 157,100 | — | — |
| 2026-05-07 | $7.66 | $15.51 | 189,500 | — | — |
| 2026-05-06 | $7.45 | $15.08 | 232,100 | — | — |
| 2026-05-05 | $7.34 | $14.86 | 332,000 | — | — |
| 2026-05-04 | $7.96 | $16.12 | 554,300 | — | — |
| 2026-05-01 | $8.43 | $17.07 | 807,600 | — | — |
| 2026-04-30 | $7.44 | $15.06 | 260,700 | — | — |
| 2026-04-29 | $7.01 | $14.19 | 317,600 | — | — |
| 2026-04-28 | $7.80 | $15.79 | 139,300 | — | — |
| 2026-04-27 | $7.72 | $15.63 | 172,400 | — | — |
| 2026-04-24 | $7.89 | $15.97 | 145,400 | — | — |
| 2026-04-23 | $7.81 | $15.81 | 192,500 | — | — |
| 2026-04-22 | $7.61 | $15.41 | 180,600 | — | — |
| 2026-04-21 | $7.54 | $15.27 | 138,600 | — | — |
| 2026-04-20 | $7.57 | $15.33 | 120,500 | — | — |
| 2026-04-17 | $7.65 | $15.49 | 305,200 | — | — |
| 2026-04-16 | $7.45 | $15.08 | 141,000 | — | — |
| 2026-04-15 | $7.42 | $15.02 | 142,000 | — | — |
| 2026-04-14 | $7.41 | $15.00 | 125,000 | — | — |
| 2026-04-13 | $7.28 | $14.74 | 225,300 | — | — |
| 2026-04-10 | $7.26 | $14.70 | 279,900 | — | — |
| 2026-04-09 | $7.24 | $14.66 | 94,500 | — | — |
| 2026-04-08 | $7.29 | $14.76 | 216,000 | — | — |
| 2026-04-07 | $7.05 | $14.27 | 277,600 | — | — |
| 2026-04-06 | $7.08 | $14.33 | 293,800 | — | — |
| 2026-04-02 | $6.89 | $13.95 | 253,200 | — | — |
| 2026-04-01 | $6.70 | $13.57 | 163,600 | — | — |
| 2026-03-31 | $6.61 | $13.38 | 141,100 | — | — |
| 2026-03-30 | $6.68 | $13.52 | 184,600 | — | — |
| 2026-03-27 | $6.52 | $13.20 | 134,600 | — | — |
| 2026-03-26 | $6.59 | $13.34 | 106,500 | — | — |
| 2026-03-25 | $6.58 | $13.32 | 164,500 | — | — |
| 2026-03-24 | $6.64 | $13.44 | 148,900 | — | — |
| 2026-03-23 | $6.61 | $13.38 | 226,500 | — | — |
| 2026-03-20 | $6.56 | $13.28 | 441,900 | — | — |
| 2026-03-19 | $6.58 | $13.32 | 663,600 | — | — |
| 2026-03-18 | $6.41 | $12.98 | 303,400 | — | — |
| 2026-03-17 | $6.51 | $13.18 | 138,500 | — | — |
| 2026-03-16 | $6.44 | $13.04 | 220,200 | — | — |
| 2026-03-13 | $6.56 | $13.28 | 198,100 | — | — |
| 2026-03-12 | $6.52 | $13.20 | 226,000 | — | — |
| 2026-03-11 | $6.67 | $13.50 | 164,100 | — | — |
| 2026-03-10 | $6.69 | $13.54 | 232,300 | — | — |
| 2026-03-09 | $6.61 | $13.38 | 240,400 | — | — |
| 2026-03-06 | $6.86 | $13.89 | 259,200 | — | — |
| 2026-03-05 | $6.86 | $13.89 | 259,500 | — | — |
| 2026-03-04 | $6.91 | $13.99 | 243,700 | — | — |
| 2026-03-03 | $6.73 | $13.63 | 190,100 | — | — |
| 2026-03-02 | $6.88 | $13.93 | 397,900 | — | — |
| 2026-02-27 | $6.91 | $13.99 | 264,400 | — | — |
| 2026-02-26 | $7.41 | $14.80 | 243,700 | — | — |
| 2026-02-25 | $7.26 | $14.50 | 288,700 | — | — |
| 2026-02-24 | $7.36 | $14.70 | 407,700 | — | — |
| 2026-02-23 | $7.04 | $14.06 | 388,500 | — | — |
| 2026-02-20 | $7.03 | $14.04 | 298,300 | — | — |
| 2026-02-19 | $6.79 | $13.56 | 424,500 | — | — |
| 2026-02-18 | $6.63 | $13.24 | 374,700 | — | — |
| 2026-02-17 | $6.60 | $13.18 | 290,300 | — | — |
| 2026-02-13 | $6.54 | $13.06 | 213,000 | — | — |
| 2026-02-12 | $6.10 | $12.18 | 105,400 | — | — |
| 2026-02-11 | $6.16 | $12.30 | 122,300 | — | — |
| 2026-02-10 | $6.53 | $13.04 | 172,300 | — | — |
| 2026-02-09 | $6.36 | $12.70 | 127,400 | — | — |
| 2026-02-06 | $6.32 | $12.62 | 139,400 | — | — |
| 2026-02-05 | $6.18 | $12.34 | 113,400 | — | — |
| 2026-02-04 | $6.15 | $12.28 | 113,800 | — | — |
| 2026-02-03 | $6.21 | $12.40 | 117,800 | — | — |
| 2026-02-02 | $6.29 | $12.56 | 126,500 | — | — |
| 2026-01-30 | $6.12 | $12.22 | 134,400 | — | — |
| 2026-01-29 | $6.05 | $12.08 | 115,200 | — | — |
| 2026-01-28 | $6.01 | $12.00 | 116,600 | — | — |
| 2026-01-27 | $6.14 | $12.26 | 87,700 | — | — |
| 2026-01-26 | $6.11 | $12.20 | 105,500 | — | — |
| 2026-01-23 | $6.07 | $12.12 | 72,100 | — | — |
| 2026-01-22 | $6.21 | $12.40 | 122,400 | — | — |
| 2026-01-21 | $6.21 | $12.40 | 115,800 | — | — |
| 2026-01-20 | $6.01 | $12.00 | 178,300 | — | — |
| 2026-01-16 | $6.34 | $12.66 | 165,400 | — | — |
| 2026-01-15 | $6.42 | $12.82 | 170,300 | — | — |
| 2026-01-14 | $6.15 | $12.28 | 65,900 | — | — |
| 2026-01-13 | $6.17 | $12.32 | 105,100 | — | — |
| 2026-01-12 | $6.20 | $12.38 | 169,000 | — | — |
| 2026-01-09 | $6.15 | $12.28 | 145,300 | — | — |
| 2026-01-08 | $6.16 | $12.30 | 124,500 | — | — |
| 2026-01-07 | $5.98 | $11.94 | 150,500 | — | — |
| 2026-01-06 | $5.96 | $11.90 | 178,200 | — | — |
| 2026-01-05 | $5.89 | $11.76 | 149,400 | — | — |
| 2026-01-02 | $5.81 | $11.60 | 274,000 | — | — |