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
- 2012-05-14 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 | — | — | — | $10.95 | 11,780 |
| 2026-09-03 | — | — | — | $11.05 | 17,404 |
| 2026-09-02 | — | — | — | $10.11 | 24,763 |
| 2026-09-01 | — | — | — | $10.10 | 8,532 |
| 2026-08-31 | — | — | — | $10.11 | 6,108 |
| 2026-08-28 | — | — | — | $10.61 | 8,205 |
| 2026-08-27 | $10.32 | $10.32 | 254,200 | $10.25 | 10,624 |
| 2026-08-26 | $10.59 | $10.59 | 287,700 | $10.46 | 10,341 |
| 2026-08-25 | $10.50 | $10.50 | 452,200 | $10.25 | 24,453 |
| 2026-08-24 | $9.91 | $9.91 | 222,300 | $10.22 | 16,299 |
| 2026-08-21 | $10.06 | $10.06 | 301,300 | $10.22 | 10,160 |
| 2026-08-20 | $10.09 | $10.09 | 413,500 | $10.04 | 28,922 |
| 2026-08-19 | $10.34 | $10.34 | 789,200 | $9.56 | 52,140 |
| 2026-08-18 | $9.85 | $9.85 | 1,426,700 | $7.89 | 49,884 |
| 2026-08-17 | $7.90 | $7.90 | 193,900 | $7.82 | 7,610 |
| 2026-08-14 | $7.85 | $7.85 | 270,900 | $7.90 | 15,290 |
| 2026-08-13 | $8.01 | $8.01 | 404,000 | $7.96 | 15,131 |
| 2026-08-12 | $8.12 | $8.12 | 592,400 | $8.15 | 27,900 |
| 2026-08-11 | $8.20 | $8.20 | 825,700 | $7.69 | 43,899 |
| 2026-08-10 | $7.60 | $7.60 | 963,100 | $7.93 | 56,793 |
| 2026-08-07 | $7.77 | $7.77 | 7,275,000 | $6.01 | 193,925 |
| 2026-08-06 | $4.75 | $4.75 | 397,900 | $4.47 | 20,215 |
| 2026-08-05 | $4.47 | $4.47 | 170,400 | $4.54 | 12,741 |
| 2026-08-04 | $4.63 | $4.63 | 121,900 | $4.74 | 7,669 |
| 2026-08-03 | $4.62 | $4.62 | 97,300 | $4.58 | 6,440 |
| 2026-07-31 | $4.40 | $4.40 | 121,100 | $4.38 | 3,128 |
| 2026-07-30 | $4.49 | $4.49 | 95,200 | $4.49 | 7,485 |
| 2026-07-29 | $4.44 | $4.44 | 92,900 | $4.62 | 6,897 |
| 2026-07-28 | $4.61 | $4.61 | 101,000 | $4.73 | 8,200 |
| 2026-07-27 | $4.75 | $4.75 | 128,200 | $4.65 | 8,126 |
| 2026-07-24 | $4.61 | $4.61 | 81,700 | $4.64 | 4,686 |
| 2026-07-23 | $4.61 | $4.61 | 186,200 | $5.03 | 16,070 |
| 2026-07-22 | $4.94 | $4.94 | 307,900 | $4.98 | 12,442 |
| 2026-07-21 | $5.09 | $5.09 | 166,200 | $5.15 | 15,234 |
| 2026-07-20 | $5.14 | $5.14 | 371,300 | $5.24 | 36,508 |
| 2026-07-17 | $5.10 | $5.10 | 293,700 | — | — |
| 2026-07-16 | $4.98 | $4.98 | 892,700 | — | — |
| 2026-07-15 | $4.73 | $4.73 | 412,500 | — | — |
| 2026-07-14 | $4.02 | $4.02 | 142,700 | — | — |
| 2026-07-13 | $3.95 | $3.95 | 241,300 | — | — |
| 2026-07-10 | $4.06 | $4.06 | 302,700 | — | — |
| 2026-07-09 | $4.41 | $4.41 | 280,900 | — | — |
| 2026-07-08 | $4.65 | $4.65 | 166,100 | — | — |
| 2026-07-07 | $5.00 | $5.00 | 243,500 | — | — |
| 2026-07-06 | $5.19 | $5.19 | 385,900 | — | — |
| 2026-07-02 | $5.06 | $5.06 | 615,500 | — | — |
| 2026-07-01 | $4.67 | $4.67 | 611,900 | — | — |
| 2026-06-30 | $4.13 | $4.13 | 145,600 | — | — |
| 2026-06-29 | $4.25 | $4.25 | 341,000 | — | — |
| 2026-06-26 | $3.97 | $3.97 | 1,442,600 | — | — |
| 2026-06-25 | $3.92 | $3.92 | 576,200 | — | — |
| 2026-06-24 | $3.95 | $3.95 | 412,700 | — | — |
| 2026-06-23 | $3.92 | $3.92 | 432,500 | — | — |
| 2026-06-22 | $4.03 | $4.03 | 213,700 | — | — |
| 2026-06-18 | $4.01 | $4.01 | 224,400 | — | — |
| 2026-06-17 | $3.94 | $3.94 | 272,600 | — | — |
| 2026-06-16 | $3.92 | $3.92 | 186,300 | — | — |
| 2026-06-15 | $3.93 | $3.93 | 242,900 | — | — |
| 2026-06-12 | $3.91 | $3.91 | 258,700 | — | — |
| 2026-06-11 | $3.97 | $3.97 | 158,700 | — | — |
| 2026-06-10 | $4.12 | $4.12 | 225,400 | — | — |
| 2026-06-09 | $4.12 | $4.12 | 201,300 | — | — |
| 2026-06-08 | $4.16 | $4.16 | 159,500 | — | — |
| 2026-06-05 | $4.18 | $4.18 | 297,700 | — | — |
| 2026-06-04 | $4.36 | $4.36 | 339,800 | — | — |
| 2026-06-03 | $4.16 | $4.16 | 243,300 | — | — |
| 2026-06-02 | $4.19 | $4.19 | 272,400 | — | — |
| 2026-06-01 | $4.38 | $4.38 | 253,900 | — | — |
| 2026-05-29 | $4.33 | $4.33 | 162,500 | — | — |
| 2026-05-28 | $4.39 | $4.39 | 228,300 | — | — |
| 2026-05-27 | $4.20 | $4.20 | 141,100 | — | — |
| 2026-05-26 | $4.25 | $4.25 | 320,000 | — | — |
| 2026-05-22 | $4.58 | $4.58 | 184,200 | — | — |
| 2026-05-21 | $4.48 | $4.48 | 190,400 | — | — |
| 2026-05-20 | $4.32 | $4.32 | 187,200 | — | — |
| 2026-05-19 | $4.20 | $4.20 | 186,700 | — | — |
| 2026-05-18 | $4.19 | $4.19 | 352,500 | — | — |
| 2026-05-15 | $4.56 | $4.56 | 1,218,300 | — | — |
| 2026-05-14 | $4.36 | $4.36 | 314,500 | — | — |
| 2026-05-13 | $4.26 | $4.26 | 210,300 | — | — |
| 2026-05-12 | $4.38 | $4.38 | 237,600 | — | — |
| 2026-05-11 | $4.37 | $4.37 | 433,700 | — | — |
| 2026-05-08 | $4.11 | $4.11 | 214,900 | — | — |
| 2026-05-07 | $4.18 | $4.18 | 202,800 | — | — |
| 2026-05-06 | $4.42 | $4.42 | 207,600 | — | — |
| 2026-05-05 | $4.24 | $4.24 | 111,100 | — | — |
| 2026-05-04 | $4.28 | $4.28 | 235,000 | — | — |
| 2026-05-01 | $4.44 | $4.44 | 147,600 | — | — |
| 2026-04-30 | $4.32 | $4.32 | 126,200 | — | — |
| 2026-04-29 | $4.23 | $4.23 | 141,200 | — | — |
| 2026-04-28 | $4.33 | $4.33 | 160,400 | — | — |
| 2026-04-27 | $4.56 | $4.56 | 148,800 | — | — |
| 2026-04-24 | $4.46 | $4.46 | 136,400 | — | — |
| 2026-04-23 | $4.33 | $4.33 | 210,100 | — | — |
| 2026-04-22 | $4.67 | $4.67 | 190,900 | — | — |
| 2026-04-21 | $4.77 | $4.77 | 205,500 | — | — |
| 2026-04-20 | $5.00 | $5.00 | 181,100 | — | — |
| 2026-04-17 | $5.14 | $5.14 | 197,800 | — | — |
| 2026-04-16 | $4.99 | $4.99 | 152,300 | — | — |
| 2026-04-15 | $5.16 | $5.16 | 220,600 | — | — |
| 2026-04-14 | $5.60 | $5.60 | 596,800 | — | — |
| 2026-04-13 | $4.91 | $4.91 | 237,300 | — | — |
| 2026-04-10 | $5.01 | $5.01 | 291,700 | — | — |
| 2026-04-09 | $4.54 | $4.54 | 454,600 | — | — |
| 2026-04-08 | $4.10 | $4.10 | 249,500 | — | — |
| 2026-04-07 | $3.87 | $3.87 | 229,100 | — | — |
| 2026-04-06 | $3.90 | $3.90 | 266,300 | — | — |
| 2026-04-02 | $3.71 | $3.71 | 91,100 | — | — |
| 2026-04-01 | $3.77 | $3.77 | 80,300 | — | — |
| 2026-03-31 | $3.70 | $3.70 | 164,500 | — | — |
| 2026-03-30 | $3.63 | $3.63 | 267,300 | — | — |
| 2026-03-27 | $3.82 | $3.82 | 399,400 | — | — |
| 2026-03-26 | $3.86 | $3.86 | 72,000 | — | — |
| 2026-03-25 | $3.99 | $3.99 | 165,900 | — | — |
| 2026-03-24 | $3.84 | $3.84 | 232,100 | — | — |
| 2026-03-23 | $3.95 | $3.95 | 126,900 | — | — |
| 2026-03-20 | $3.95 | $3.95 | 296,100 | — | — |
| 2026-03-19 | $4.03 | $4.03 | 349,100 | — | — |
| 2026-03-18 | $4.19 | $4.19 | 277,400 | — | — |
| 2026-03-17 | $4.47 | $4.47 | 114,900 | — | — |
| 2026-03-16 | $4.62 | $4.62 | 165,200 | — | — |
| 2026-03-13 | $4.40 | $4.40 | 208,700 | — | — |
| 2026-03-12 | $4.58 | $4.58 | 147,500 | — | — |
| 2026-03-11 | $4.80 | $4.80 | 85,800 | — | — |
| 2026-03-10 | $4.90 | $4.90 | 132,300 | — | — |
| 2026-03-09 | $4.96 | $4.96 | 166,100 | — | — |
| 2026-03-06 | $4.75 | $4.75 | 137,800 | — | — |
| 2026-03-05 | $4.78 | $4.78 | 159,800 | — | — |
| 2026-03-04 | $4.96 | $4.96 | 213,300 | — | — |
| 2026-03-03 | $4.81 | $4.81 | 287,100 | — | — |
| 2026-03-02 | $5.27 | $5.27 | 261,900 | — | — |
| 2026-02-27 | $5.03 | $5.03 | 197,400 | — | — |
| 2026-02-26 | $5.11 | $5.11 | 338,800 | — | — |
| 2026-02-25 | $5.00 | $5.00 | 262,000 | — | — |
| 2026-02-24 | $5.39 | $5.39 | 738,700 | — | — |
| 2026-02-23 | $4.85 | $4.85 | 316,100 | — | — |
| 2026-02-20 | $4.79 | $4.79 | 313,700 | — | — |
| 2026-02-19 | $4.38 | $4.38 | 160,600 | — | — |
| 2026-02-18 | $4.31 | $4.31 | 128,200 | — | — |
| 2026-02-17 | $4.31 | $4.31 | 178,900 | — | — |
| 2026-02-13 | $4.16 | $4.16 | 362,400 | — | — |
| 2026-02-12 | $3.72 | $3.72 | 223,000 | — | — |
| 2026-02-11 | $3.84 | $3.84 | 105,500 | — | — |
| 2026-02-10 | $4.00 | $4.00 | 169,900 | — | — |
| 2026-02-09 | $4.05 | $4.05 | 157,900 | — | — |
| 2026-02-06 | $3.90 | $3.90 | 316,100 | — | — |
| 2026-02-05 | $3.93 | $3.93 | 125,700 | — | — |
| 2026-02-04 | $4.08 | $4.08 | 192,700 | — | — |
| 2026-02-03 | $4.30 | $4.30 | 436,500 | — | — |
| 2026-02-02 | $4.24 | $4.24 | 263,400 | — | — |
| 2026-01-30 | $4.41 | $4.41 | 186,500 | — | — |
| 2026-01-29 | $4.36 | $4.36 | 155,100 | — | — |
| 2026-01-28 | $4.44 | $4.44 | 125,000 | — | — |
| 2026-01-27 | $4.57 | $4.57 | 149,900 | — | — |
| 2026-01-26 | $4.53 | $4.53 | 170,000 | — | — |
| 2026-01-23 | $4.44 | $4.44 | 323,000 | — | — |
| 2026-01-22 | $4.13 | $4.13 | 248,000 | — | — |
| 2026-01-21 | $3.89 | $3.89 | 123,500 | — | — |
| 2026-01-20 | $3.77 | $3.77 | 255,800 | — | — |
| 2026-01-16 | $3.90 | $3.90 | 318,000 | — | — |
| 2026-01-15 | $3.46 | $3.46 | 125,600 | — | — |
| 2026-01-14 | $3.52 | $3.52 | 344,000 | — | — |
| 2026-01-13 | $3.30 | $3.30 | 206,100 | — | — |
| 2026-01-12 | $3.42 | $3.42 | 445,700 | — | — |
| 2026-01-09 | $3.40 | $3.40 | 197,300 | — | — |
| 2026-01-08 | $3.28 | $3.28 | 277,700 | — | — |
| 2026-01-07 | $3.29 | $3.29 | 238,000 | — | — |
| 2026-01-06 | $3.42 | $3.42 | 215,000 | — | — |
| 2026-01-05 | $3.47 | $3.47 | 232,200 | — | — |
| 2026-01-02 | $3.47 | $3.47 | 174,000 | — | — |