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
- 2007-08-13 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 | — | — | — | $7.03 | 14,001 |
| 2026-09-03 | — | — | — | $7.07 | 18,211 |
| 2026-09-02 | — | — | — | $6.79 | 18,030 |
| 2026-09-01 | — | — | — | $6.84 | 19,358 |
| 2026-08-31 | — | — | — | $7.01 | 13,677 |
| 2026-08-28 | — | — | — | $7.11 | 18,435 |
| 2026-08-27 | $7.11 | $13.64 | 363,700 | $7.10 | 10,169 |
| 2026-08-26 | $7.09 | $13.60 | 350,700 | $7.13 | 11,764 |
| 2026-08-25 | $7.22 | $13.85 | 638,600 | $7.13 | 13,865 |
| 2026-08-24 | $7.04 | $13.51 | 583,300 | $7.09 | 15,529 |
| 2026-08-21 | $7.12 | $13.66 | 595,900 | $7.08 | 20,866 |
| 2026-08-20 | $6.93 | $13.30 | 548,300 | $7.26 | 17,568 |
| 2026-08-19 | $7.23 | $13.87 | 556,700 | $7.23 | 18,298 |
| 2026-08-18 | $7.16 | $13.74 | 306,800 | $7.16 | 10,168 |
| 2026-08-17 | $7.11 | $13.64 | 559,200 | $7.49 | 18,371 |
| 2026-08-14 | $7.45 | $14.29 | 409,300 | $7.70 | 18,939 |
| 2026-08-13 | $7.54 | $14.47 | 535,700 | $7.55 | 17,032 |
| 2026-08-12 | $7.55 | $14.48 | 466,000 | $7.39 | 26,332 |
| 2026-08-11 | $7.27 | $13.95 | 923,400 | $7.65 | 44,733 |
| 2026-08-10 | $7.27 | $13.95 | 805,500 | $7.24 | 39,770 |
| 2026-08-07 | $7.18 | $13.78 | 989,400 | $7.11 | 56,660 |
| 2026-08-06 | $7.26 | $13.93 | 592,300 | $7.27 | 21,326 |
| 2026-08-05 | $7.41 | $14.22 | 557,000 | $7.71 | 21,269 |
| 2026-08-04 | $7.67 | $14.72 | 612,400 | $7.66 | 27,571 |
| 2026-08-03 | $7.49 | $14.37 | 725,700 | $7.31 | 37,634 |
| 2026-07-31 | $7.16 | $13.74 | 544,500 | $7.12 | 24,235 |
| 2026-07-30 | $7.01 | $13.45 | 638,000 | $6.70 | 28,404 |
| 2026-07-29 | $6.56 | $12.59 | 579,000 | $6.73 | 28,205 |
| 2026-07-28 | $6.72 | $12.89 | 773,000 | $6.79 | 36,748 |
| 2026-07-27 | $6.80 | $13.05 | 525,800 | $6.99 | 22,891 |
| 2026-07-24 | $6.88 | $13.20 | 438,500 | $7.02 | 15,829 |
| 2026-07-23 | $6.93 | $13.30 | 355,100 | $7.01 | 12,959 |
| 2026-07-22 | $7.08 | $13.58 | 407,400 | $7.17 | 18,211 |
| 2026-07-21 | $7.06 | $13.54 | 613,600 | $6.98 | 15,911 |
| 2026-07-20 | $6.86 | $13.16 | 342,900 | $6.85 | 10,728 |
| 2026-07-17 | $6.83 | $13.10 | 326,100 | — | — |
| 2026-07-16 | $6.87 | $13.18 | 436,400 | — | — |
| 2026-07-15 | $7.18 | $13.78 | 374,300 | — | — |
| 2026-07-14 | $6.99 | $13.41 | 430,600 | — | — |
| 2026-07-13 | $7.17 | $13.76 | 564,800 | — | — |
| 2026-07-10 | $7.18 | $13.78 | 401,600 | — | — |
| 2026-07-09 | $7.33 | $14.06 | 537,600 | — | — |
| 2026-07-08 | $7.19 | $13.79 | 603,900 | — | — |
| 2026-07-07 | $7.46 | $14.31 | 738,500 | — | — |
| 2026-07-06 | $7.62 | $14.62 | 602,300 | — | — |
| 2026-07-02 | $7.98 | $15.31 | 1,066,900 | — | — |
| 2026-07-01 | $8.81 | $16.90 | 1,535,800 | — | — |
| 2026-06-30 | $8.04 | $15.42 | 756,200 | — | — |
| 2026-06-29 | $8.18 | $15.69 | 1,234,700 | — | — |
| 2026-06-26 | $7.55 | $14.48 | 3,880,600 | — | — |
| 2026-06-25 | $7.11 | $13.64 | 1,687,300 | — | — |
| 2026-06-24 | $7.51 | $14.41 | 1,386,800 | — | — |
| 2026-06-23 | $8.69 | $16.67 | 659,000 | — | — |
| 2026-06-22 | $9.33 | $17.90 | 821,400 | — | — |
| 2026-06-18 | $9.00 | $17.27 | 1,033,500 | — | — |
| 2026-06-17 | $8.79 | $16.86 | 574,100 | — | — |
| 2026-06-16 | $9.00 | $17.27 | 930,100 | — | — |
| 2026-06-15 | $9.16 | $17.57 | 791,600 | — | — |
| 2026-06-12 | $8.72 | $16.73 | 719,100 | — | — |
| 2026-06-11 | $8.46 | $16.23 | 501,500 | — | — |
| 2026-06-10 | $8.32 | $15.96 | 476,600 | — | — |
| 2026-06-09 | $8.32 | $15.96 | 707,600 | — | — |
| 2026-06-08 | $8.62 | $16.54 | 877,800 | — | — |
| 2026-06-05 | $8.47 | $16.25 | 1,025,500 | — | — |
| 2026-06-04 | $9.15 | $17.55 | 797,700 | — | — |
| 2026-06-03 | $9.52 | $18.26 | 1,017,700 | — | — |
| 2026-06-02 | $9.79 | $18.78 | 619,000 | — | — |
| 2026-06-01 | $9.82 | $18.84 | 1,384,100 | — | — |
| 2026-05-29 | $9.33 | $17.90 | 2,497,100 | — | — |
| 2026-05-28 | $10.27 | $19.70 | 1,600,000 | — | — |
| 2026-05-27 | $10.55 | $20.24 | 815,000 | — | — |
| 2026-05-26 | $10.43 | $20.01 | 1,867,800 | — | — |
| 2026-05-22 | $10.68 | $20.49 | 1,085,100 | — | — |
| 2026-05-21 | $10.16 | $19.49 | 962,100 | — | — |
| 2026-05-20 | $9.46 | $18.15 | 996,000 | — | — |
| 2026-05-19 | $9.70 | $18.61 | 838,000 | — | — |
| 2026-05-18 | $9.42 | $18.07 | 1,064,300 | — | — |
| 2026-05-15 | $9.01 | $17.29 | 711,900 | — | — |
| 2026-05-14 | $9.34 | $17.92 | 1,215,600 | — | — |
| 2026-05-13 | $8.39 | $16.10 | 768,800 | — | — |
| 2026-05-12 | $8.71 | $16.71 | 1,031,000 | — | — |
| 2026-05-11 | $9.05 | $17.36 | 1,815,400 | — | — |
| 2026-05-08 | $8.18 | $15.69 | 1,224,500 | — | — |
| 2026-05-07 | $8.69 | $16.67 | 905,000 | — | — |
| 2026-05-06 | $8.95 | $17.17 | 916,800 | — | — |
| 2026-05-05 | $8.85 | $16.98 | 682,000 | — | — |
| 2026-05-04 | $8.61 | $16.52 | 683,100 | — | — |
| 2026-05-01 | $8.98 | $17.23 | 1,473,800 | — | — |
| 2026-04-30 | $8.59 | $16.48 | 1,744,200 | — | — |
| 2026-04-29 | $7.56 | $14.50 | 1,095,400 | — | — |
| 2026-04-28 | $7.66 | $14.70 | 894,700 | — | — |
| 2026-04-27 | $7.76 | $14.89 | 386,800 | — | — |
| 2026-04-24 | $7.64 | $14.66 | 351,000 | — | — |
| 2026-04-23 | $7.70 | $14.77 | 618,000 | — | — |
| 2026-04-22 | $7.62 | $14.62 | 1,049,200 | — | — |
| 2026-04-21 | $7.62 | $14.62 | 748,000 | — | — |
| 2026-04-20 | $7.35 | $14.10 | 718,500 | — | — |
| 2026-04-17 | $7.80 | $14.96 | 1,034,000 | — | — |
| 2026-04-16 | $7.70 | $14.77 | 416,700 | — | — |
| 2026-04-15 | $7.77 | $14.91 | 450,700 | — | — |
| 2026-04-14 | $7.92 | $15.19 | 872,200 | — | — |
| 2026-04-13 | $7.64 | $14.66 | 633,100 | — | — |
| 2026-04-10 | $7.23 | $13.87 | 454,100 | — | — |
| 2026-04-09 | $7.52 | $14.43 | 676,800 | — | — |
| 2026-04-08 | $7.52 | $14.43 | 900,000 | — | — |
| 2026-04-07 | $7.11 | $13.64 | 651,900 | — | — |
| 2026-04-06 | $7.33 | $14.06 | 921,100 | — | — |
| 2026-04-02 | $6.81 | $13.07 | 729,600 | — | — |
| 2026-04-01 | $6.87 | $13.18 | 1,758,000 | — | — |
| 2026-03-31 | $7.32 | $14.04 | 1,560,900 | — | — |
| 2026-03-30 | $6.82 | $13.08 | 615,000 | — | — |
| 2026-03-27 | $6.79 | $13.03 | 792,600 | — | — |
| 2026-03-26 | $7.15 | $13.72 | 661,900 | — | — |
| 2026-03-25 | $7.25 | $13.91 | 698,900 | — | — |
| 2026-03-24 | $7.05 | $13.53 | 499,600 | — | — |
| 2026-03-23 | $7.27 | $13.95 | 807,100 | — | — |
| 2026-03-20 | $7.09 | $13.60 | 861,200 | — | — |
| 2026-03-19 | $7.44 | $14.27 | 737,700 | — | — |
| 2026-03-18 | $6.88 | $13.20 | 706,200 | — | — |
| 2026-03-17 | $7.24 | $13.89 | 545,900 | — | — |
| 2026-03-16 | $6.87 | $13.18 | 800,100 | — | — |
| 2026-03-13 | $6.86 | $13.16 | 1,332,100 | — | — |
| 2026-03-12 | $6.92 | $13.28 | 1,427,400 | — | — |
| 2026-03-11 | $7.74 | $14.85 | 911,200 | — | — |
| 2026-03-10 | $7.70 | $14.77 | 787,700 | — | — |
| 2026-03-09 | $7.38 | $14.16 | 517,800 | — | — |
| 2026-03-06 | $7.48 | $14.35 | 860,900 | — | — |
| 2026-03-05 | $7.45 | $14.29 | 1,158,100 | — | — |
| 2026-03-04 | $7.09 | $13.60 | 1,053,100 | — | — |
| 2026-03-03 | $6.52 | $12.51 | 455,400 | — | — |
| 2026-03-02 | $6.60 | $12.66 | 652,400 | — | — |
| 2026-02-27 | $6.45 | $12.37 | 1,491,900 | — | — |
| 2026-02-26 | $6.75 | $12.95 | 439,100 | — | — |
| 2026-02-25 | $7.16 | $13.74 | 341,300 | — | — |
| 2026-02-24 | $6.97 | $13.37 | 594,600 | — | — |
| 2026-02-23 | $6.69 | $12.83 | 382,900 | — | — |
| 2026-02-20 | $6.80 | $13.05 | 318,200 | — | — |
| 2026-02-19 | $6.83 | $13.10 | 370,600 | — | — |
| 2026-02-18 | $7.00 | $13.43 | 494,200 | — | — |
| 2026-02-17 | $6.63 | $12.72 | 669,000 | — | — |
| 2026-02-13 | $6.82 | $13.08 | 574,000 | — | — |
| 2026-02-12 | $6.63 | $12.72 | 622,600 | — | — |
| 2026-02-11 | $7.02 | $13.47 | 647,600 | — | — |
| 2026-02-10 | $7.45 | $14.29 | 593,000 | — | — |
| 2026-02-09 | $7.81 | $14.98 | 362,400 | — | — |
| 2026-02-06 | $7.88 | $15.12 | 647,800 | — | — |
| 2026-02-05 | $7.20 | $13.81 | 747,200 | — | — |
| 2026-02-04 | $7.72 | $14.81 | 965,000 | — | — |
| 2026-02-03 | $8.56 | $16.42 | 878,400 | — | — |
| 2026-02-02 | $8.27 | $15.87 | 721,900 | — | — |
| 2026-01-30 | $8.36 | $16.04 | 1,229,200 | — | — |
| 2026-01-29 | $9.20 | $17.65 | 1,102,400 | — | — |
| 2026-01-28 | $9.41 | $18.05 | 978,900 | — | — |
| 2026-01-27 | $9.35 | $17.94 | 756,100 | — | — |
| 2026-01-26 | $9.24 | $17.73 | 819,500 | — | — |
| 2026-01-23 | $9.77 | $18.74 | 1,235,000 | — | — |
| 2026-01-22 | $9.99 | $19.17 | 1,325,200 | — | — |
| 2026-01-21 | $9.56 | $18.34 | 1,528,600 | — | — |
| 2026-01-20 | $8.96 | $17.19 | 2,684,200 | — | — |
| 2026-01-16 | $8.89 | $17.06 | 3,504,400 | — | — |
| 2026-01-15 | $9.50 | $18.23 | 17,933,900 | — | — |
| 2026-01-14 | $7.54 | $14.47 | 6,109,200 | — | — |
| 2026-01-13 | $7.44 | $14.27 | 1,418,400 | — | — |
| 2026-01-12 | $8.09 | $15.52 | 2,121,200 | — | — |
| 2026-01-09 | $7.00 | $13.43 | 1,706,300 | — | — |
| 2026-01-08 | $6.90 | $13.24 | 1,686,000 | — | — |
| 2026-01-07 | $6.12 | $11.74 | 834,600 | — | — |
| 2026-01-06 | $5.64 | $10.82 | 532,400 | — | — |
| 2026-01-05 | $5.38 | $10.32 | 607,900 | — | — |
| 2026-01-02 | $5.18 | $9.94 | 922,700 | — | — |