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
- 2005-04-06 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 | — | — | — | $7.12 | 3,176 |
| 2026-09-03 | — | — | — | $6.77 | 7,152 |
| 2026-09-02 | — | — | — | $6.72 | 6,966 |
| 2026-09-01 | — | — | — | $6.91 | 9,822 |
| 2026-08-31 | — | — | — | $7.14 | 17,089 |
| 2026-08-28 | — | — | — | $7.30 | 6,042 |
| 2026-08-27 | $7.24 | $8.16 | 188,500 | $7.26 | 5,155 |
| 2026-08-26 | $7.27 | $8.20 | 193,400 | $7.41 | 7,618 |
| 2026-08-25 | $7.25 | $8.17 | 98,700 | $7.14 | 6,791 |
| 2026-08-24 | $7.15 | $8.06 | 142,000 | $7.33 | 6,709 |
| 2026-08-21 | $7.37 | $8.31 | 114,600 | $7.37 | 7,196 |
| 2026-08-20 | $7.22 | $8.14 | 210,900 | $7.21 | 30,294 |
| 2026-08-19 | $7.22 | $8.14 | 159,800 | $7.19 | 8,351 |
| 2026-08-18 | $7.16 | $8.07 | 232,900 | $7.32 | 11,070 |
| 2026-08-17 | $7.42 | $8.37 | 132,600 | $7.27 | 6,484 |
| 2026-08-14 | $7.32 | $8.25 | 168,900 | $7.34 | 5,404 |
| 2026-08-13 | $7.41 | $8.35 | 200,800 | $7.41 | 11,192 |
| 2026-08-12 | $7.41 | $8.35 | 304,800 | $7.77 | 20,142 |
| 2026-08-11 | $7.70 | $8.68 | 312,200 | $8.03 | 25,639 |
| 2026-08-10 | $7.91 | $8.92 | 150,400 | $7.97 | 10,932 |
| 2026-08-07 | $7.94 | $8.95 | 141,100 | $7.83 | 18,081 |
| 2026-08-06 | $7.71 | $8.69 | 197,600 | $7.97 | 7,719 |
| 2026-08-05 | $7.91 | $8.92 | 230,500 | $8.27 | 11,705 |
| 2026-08-04 | $8.54 | $9.63 | 412,500 | $7.51 | 23,575 |
| 2026-08-03 | $8.24 | $9.29 | 305,500 | $8.08 | 10,413 |
| 2026-07-31 | $7.97 | $8.99 | 132,900 | $8.03 | 13,647 |
| 2026-07-30 | $7.97 | $8.99 | 93,800 | $8.00 | 5,694 |
| 2026-07-29 | $8.01 | $9.03 | 189,800 | $8.34 | 15,884 |
| 2026-07-28 | $8.53 | $9.62 | 166,300 | $8.40 | 12,223 |
| 2026-07-27 | $8.52 | $9.61 | 129,500 | $8.44 | 5,480 |
| 2026-07-24 | $8.40 | $9.47 | 132,100 | $8.46 | 9,379 |
| 2026-07-23 | $8.34 | $9.40 | 173,500 | $8.31 | 12,085 |
| 2026-07-22 | $8.16 | $9.20 | 183,200 | $7.87 | 11,778 |
| 2026-07-21 | $7.81 | $8.81 | 269,700 | $7.79 | 11,046 |
| 2026-07-20 | $7.46 | $8.41 | 172,700 | $7.67 | 4,795 |
| 2026-07-17 | $7.52 | $8.48 | 199,600 | — | — |
| 2026-07-16 | $7.73 | $8.72 | 230,900 | — | — |
| 2026-07-15 | $7.96 | $8.98 | 140,400 | — | — |
| 2026-07-14 | $7.90 | $8.91 | 113,000 | — | — |
| 2026-07-13 | $7.84 | $8.84 | 208,300 | — | — |
| 2026-07-10 | $7.99 | $9.01 | 220,100 | — | — |
| 2026-07-09 | $8.24 | $9.29 | 484,900 | — | — |
| 2026-07-08 | $8.15 | $9.19 | 219,600 | — | — |
| 2026-07-07 | $8.08 | $9.11 | 421,800 | — | — |
| 2026-07-06 | $8.57 | $9.66 | 339,000 | — | — |
| 2026-07-02 | $8.97 | $10.11 | 332,700 | — | — |
| 2026-07-01 | $9.60 | $10.82 | 228,300 | — | — |
| 2026-06-30 | $9.74 | $10.98 | 235,700 | — | — |
| 2026-06-29 | $9.76 | $11.00 | 271,600 | — | — |
| 2026-06-26 | $10.20 | $11.50 | 2,072,100 | — | — |
| 2026-06-25 | $9.58 | $10.80 | 265,000 | — | — |
| 2026-06-24 | $9.26 | $10.44 | 253,100 | — | — |
| 2026-06-23 | $9.26 | $10.44 | 204,100 | — | — |
| 2026-06-22 | $9.20 | $10.37 | 188,200 | — | — |
| 2026-06-18 | $9.32 | $10.51 | 255,100 | — | — |
| 2026-06-17 | $9.22 | $10.40 | 373,100 | — | — |
| 2026-06-16 | $8.79 | $9.91 | 396,000 | — | — |
| 2026-06-15 | $8.17 | $9.21 | 168,300 | — | — |
| 2026-06-12 | $8.13 | $9.17 | 214,800 | — | — |
| 2026-06-11 | $8.23 | $9.28 | 175,700 | — | — |
| 2026-06-10 | $7.86 | $8.86 | 261,500 | — | — |
| 2026-06-09 | $8.32 | $9.38 | 277,900 | — | — |
| 2026-06-08 | $7.97 | $8.99 | 188,300 | — | — |
| 2026-06-05 | $7.58 | $8.55 | 119,200 | — | — |
| 2026-06-04 | $7.58 | $8.55 | 76,600 | — | — |
| 2026-06-03 | $7.35 | $8.29 | 131,800 | — | — |
| 2026-06-02 | $7.57 | $8.54 | 132,200 | — | — |
| 2026-06-01 | $7.64 | $8.61 | 165,500 | — | — |
| 2026-05-29 | $7.60 | $8.57 | 133,400 | — | — |
| 2026-05-28 | $7.76 | $8.75 | 79,500 | — | — |
| 2026-05-27 | $7.75 | $8.74 | 118,700 | — | — |
| 2026-05-26 | $8.01 | $9.03 | 95,000 | — | — |
| 2026-05-22 | $7.87 | $8.87 | 148,300 | — | — |
| 2026-05-21 | $7.83 | $8.83 | 127,600 | — | — |
| 2026-05-20 | $7.67 | $8.65 | 115,400 | — | — |
| 2026-05-19 | $7.55 | $8.51 | 138,000 | — | — |
| 2026-05-18 | $7.73 | $8.72 | 153,500 | — | — |
| 2026-05-15 | $7.94 | $8.95 | 125,900 | — | — |
| 2026-05-14 | $8.31 | $9.37 | 135,900 | — | — |
| 2026-05-13 | $8.03 | $9.05 | 206,000 | — | — |
| 2026-05-12 | $7.92 | $8.93 | 128,400 | — | — |
| 2026-05-11 | $8.37 | $9.44 | 225,400 | — | — |
| 2026-05-08 | $7.97 | $8.99 | 121,800 | — | — |
| 2026-05-07 | $7.98 | $9.00 | 119,400 | — | — |
| 2026-05-06 | $7.92 | $8.93 | 222,200 | — | — |
| 2026-05-05 | $7.72 | $8.70 | 340,400 | — | — |
| 2026-05-04 | $8.06 | $9.09 | 202,100 | — | — |
| 2026-05-01 | $8.30 | $9.36 | 122,400 | — | — |
| 2026-04-30 | $8.24 | $9.29 | 142,900 | — | — |
| 2026-04-29 | $8.13 | $9.17 | 149,200 | — | — |
| 2026-04-28 | $8.59 | $9.69 | 148,200 | — | — |
| 2026-04-27 | $8.77 | $9.89 | 119,500 | — | — |
| 2026-04-24 | $8.75 | $9.87 | 178,100 | — | — |
| 2026-04-23 | $8.84 | $9.97 | 134,800 | — | — |
| 2026-04-22 | $8.83 | $9.96 | 285,200 | — | — |
| 2026-04-21 | $8.74 | $9.85 | 167,300 | — | — |
| 2026-04-20 | $9.17 | $10.34 | 54,700 | — | — |
| 2026-04-17 | $9.17 | $10.34 | 83,800 | — | — |
| 2026-04-16 | $8.93 | $10.07 | 173,100 | — | — |
| 2026-04-15 | $9.02 | $10.17 | 244,900 | — | — |
| 2026-04-14 | $9.41 | $10.61 | 155,300 | — | — |
| 2026-04-13 | $9.15 | $10.32 | 89,400 | — | — |
| 2026-04-10 | $8.98 | $10.13 | 181,000 | — | — |
| 2026-04-09 | $8.92 | $10.06 | 190,500 | — | — |
| 2026-04-08 | $8.56 | $9.65 | 153,900 | — | — |
| 2026-04-07 | $8.20 | $9.25 | 100,600 | — | — |
| 2026-04-06 | $8.45 | $9.53 | 126,500 | — | — |
| 2026-04-02 | $8.23 | $9.28 | 140,100 | — | — |
| 2026-04-01 | $8.09 | $9.12 | 158,000 | — | — |
| 2026-03-31 | $7.97 | $8.99 | 183,900 | — | — |
| 2026-03-30 | $7.86 | $8.86 | 195,300 | — | — |
| 2026-03-27 | $8.04 | $9.07 | 128,800 | — | — |
| 2026-03-26 | $8.01 | $9.03 | 160,400 | — | — |
| 2026-03-25 | $8.16 | $9.20 | 158,700 | — | — |
| 2026-03-24 | $8.06 | $9.09 | 141,900 | — | — |
| 2026-03-23 | $8.06 | $9.09 | 169,900 | — | — |
| 2026-03-20 | $7.95 | $8.96 | 168,500 | — | — |
| 2026-03-19 | $8.12 | $9.16 | 270,400 | — | — |
| 2026-03-18 | $8.08 | $9.11 | 211,600 | — | — |
| 2026-03-17 | $8.00 | $9.02 | 220,600 | — | — |
| 2026-03-16 | $8.16 | $9.20 | 281,500 | — | — |
| 2026-03-13 | $8.28 | $9.34 | 341,900 | — | — |
| 2026-03-12 | $8.68 | $9.79 | 476,900 | — | — |
| 2026-03-11 | $9.56 | $10.78 | 571,900 | — | — |
| 2026-03-10 | $10.01 | $11.29 | 962,100 | — | — |
| 2026-03-09 | $12.68 | $14.30 | 327,000 | — | — |
| 2026-03-06 | $12.73 | $14.35 | 101,800 | — | — |
| 2026-03-05 | $13.15 | $14.83 | 114,800 | — | — |
| 2026-03-04 | $13.48 | $15.20 | 104,100 | — | — |
| 2026-03-03 | $13.56 | $15.29 | 171,100 | — | — |
| 2026-03-02 | $14.35 | $16.18 | 187,700 | — | — |
| 2026-02-27 | $13.83 | $15.59 | 197,600 | — | — |
| 2026-02-26 | $14.80 | $16.69 | 119,500 | — | — |
| 2026-02-25 | $14.50 | $16.35 | 155,300 | — | — |
| 2026-02-24 | $14.33 | $16.16 | 149,900 | — | — |
| 2026-02-23 | $14.34 | $16.17 | 253,800 | — | — |
| 2026-02-20 | $13.90 | $15.67 | 133,600 | — | — |
| 2026-02-19 | $13.19 | $14.87 | 94,800 | — | — |
| 2026-02-18 | $13.36 | $15.06 | 117,000 | — | — |
| 2026-02-17 | $13.12 | $14.79 | 91,100 | — | — |
| 2026-02-13 | $13.24 | $14.93 | 82,900 | — | — |
| 2026-02-12 | $12.84 | $14.48 | 136,500 | — | — |
| 2026-02-11 | $13.59 | $15.32 | 141,500 | — | — |
| 2026-02-10 | $13.47 | $15.19 | 291,400 | — | — |
| 2026-02-09 | $12.99 | $14.65 | 180,800 | — | — |
| 2026-02-06 | $12.44 | $14.03 | 143,300 | — | — |
| 2026-02-05 | $11.59 | $13.07 | 122,100 | — | — |
| 2026-02-04 | $12.07 | $13.61 | 155,400 | — | — |
| 2026-02-03 | $12.78 | $14.41 | 211,800 | — | — |
| 2026-02-02 | $11.94 | $13.46 | 133,700 | — | — |
| 2026-01-30 | $11.51 | $12.98 | 92,700 | — | — |
| 2026-01-29 | $11.64 | $13.12 | 92,100 | — | — |
| 2026-01-28 | $11.54 | $13.01 | 125,400 | — | — |
| 2026-01-27 | $12.02 | $13.55 | 171,800 | — | — |
| 2026-01-26 | $11.45 | $12.91 | 173,300 | — | — |
| 2026-01-23 | $10.98 | $12.38 | 87,600 | — | — |
| 2026-01-22 | $11.29 | $12.73 | 96,700 | — | — |
| 2026-01-21 | $11.33 | $12.77 | 63,000 | — | — |
| 2026-01-20 | $11.10 | $12.52 | 102,700 | — | — |
| 2026-01-16 | $11.62 | $13.10 | 131,400 | — | — |
| 2026-01-15 | $11.14 | $12.56 | 129,200 | — | — |
| 2026-01-14 | $11.32 | $12.76 | 83,800 | — | — |
| 2026-01-13 | $11.47 | $12.93 | 159,300 | — | — |
| 2026-01-12 | $11.57 | $13.05 | 167,800 | — | — |
| 2026-01-09 | $11.02 | $12.43 | 204,700 | — | — |
| 2026-01-08 | $11.32 | $12.76 | 80,700 | — | — |
| 2026-01-07 | $10.79 | $12.17 | 151,700 | — | — |
| 2026-01-06 | $10.79 | $12.17 | 179,900 | — | — |
| 2026-01-05 | $10.93 | $12.32 | 166,600 | — | — |
| 2026-01-02 | $10.93 | $12.32 | 170,900 | — | — |