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
- 2006-11-01 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 | — | — | — | $8.43 | 11,915 |
| 2026-09-03 | — | — | — | $8.28 | 16,805 |
| 2026-09-02 | — | — | — | $8.33 | 15,751 |
| 2026-09-01 | — | — | — | $8.57 | 12,094 |
| 2026-08-31 | — | — | — | $8.74 | 9,231 |
| 2026-08-28 | — | — | — | $8.76 | 5,025 |
| 2026-08-27 | $8.71 | $8.71 | 234,200 | $8.65 | 9,547 |
| 2026-08-26 | $8.53 | $8.53 | 93,700 | $8.56 | 8,417 |
| 2026-08-25 | $8.61 | $8.61 | 93,800 | $8.44 | 5,045 |
| 2026-08-24 | $8.43 | $8.43 | 115,500 | $8.44 | 7,424 |
| 2026-08-21 | $8.43 | $8.43 | 79,700 | $8.65 | 2,442 |
| 2026-08-20 | $8.65 | $8.65 | 90,500 | $8.76 | 11,107 |
| 2026-08-19 | $8.78 | $8.78 | 141,200 | $8.73 | 25,366 |
| 2026-08-18 | $8.66 | $8.66 | 94,800 | $8.60 | 13,137 |
| 2026-08-17 | $8.68 | $8.68 | 89,000 | $8.67 | 8,612 |
| 2026-08-14 | $8.71 | $8.71 | 75,600 | $8.72 | 5,912 |
| 2026-08-13 | $8.68 | $8.68 | 76,700 | $8.65 | 8,091 |
| 2026-08-12 | $8.55 | $8.55 | 94,900 | $8.41 | 8,290 |
| 2026-08-11 | $8.34 | $8.34 | 123,700 | $8.35 | 8,789 |
| 2026-08-10 | $8.32 | $8.32 | 86,400 | $8.48 | 4,069 |
| 2026-08-07 | $8.44 | $8.44 | 91,900 | $8.47 | 11,095 |
| 2026-08-06 | $8.43 | $8.43 | 111,700 | $8.42 | 8,282 |
| 2026-08-05 | $8.36 | $8.36 | 132,100 | $8.46 | 6,264 |
| 2026-08-04 | $8.52 | $8.52 | 116,200 | $8.47 | 5,729 |
| 2026-08-03 | $8.40 | $8.40 | 125,500 | $8.30 | 6,213 |
| 2026-07-31 | $8.24 | $8.24 | 121,300 | $8.29 | 8,668 |
| 2026-07-30 | $8.29 | $8.29 | 146,900 | $8.41 | 9,945 |
| 2026-07-29 | $8.54 | $8.54 | 75,500 | $8.73 | 4,965 |
| 2026-07-28 | $8.77 | $8.77 | 97,200 | $8.80 | 10,365 |
| 2026-07-27 | $8.86 | $8.86 | 93,300 | $9.00 | 6,371 |
| 2026-07-24 | $8.88 | $8.88 | 91,400 | $8.75 | 4,327 |
| 2026-07-23 | $8.84 | $8.84 | 123,900 | $8.96 | 12,255 |
| 2026-07-22 | $9.06 | $9.06 | 120,300 | $9.12 | 9,883 |
| 2026-07-21 | $9.07 | $9.07 | 144,300 | $8.90 | 10,207 |
| 2026-07-20 | $8.85 | $8.85 | 172,300 | $9.11 | 12,746 |
| 2026-07-17 | $9.21 | $9.21 | 100,300 | — | — |
| 2026-07-16 | $9.50 | $9.50 | 141,600 | — | — |
| 2026-07-15 | $9.33 | $9.33 | 81,200 | — | — |
| 2026-07-14 | $9.31 | $9.31 | 80,600 | — | — |
| 2026-07-13 | $9.34 | $9.34 | 124,600 | — | — |
| 2026-07-10 | $9.39 | $9.39 | 103,200 | — | — |
| 2026-07-09 | $9.42 | $9.42 | 121,900 | — | — |
| 2026-07-08 | $9.45 | $9.45 | 162,900 | — | — |
| 2026-07-07 | $9.49 | $9.49 | 191,200 | — | — |
| 2026-07-06 | $9.61 | $9.61 | 132,300 | — | — |
| 2026-07-02 | $9.49 | $9.49 | 72,700 | — | — |
| 2026-07-01 | $9.52 | $9.52 | 133,000 | — | — |
| 2026-06-30 | $9.46 | $9.46 | 155,800 | — | — |
| 2026-06-29 | $9.38 | $9.38 | 145,700 | — | — |
| 2026-06-26 | $9.32 | $9.32 | 712,500 | — | — |
| 2026-06-25 | $9.16 | $9.16 | 161,700 | — | — |
| 2026-06-24 | $9.09 | $9.09 | 124,800 | — | — |
| 2026-06-23 | $9.04 | $9.04 | 113,100 | — | — |
| 2026-06-22 | $9.09 | $9.09 | 123,100 | — | — |
| 2026-06-18 | $8.97 | $8.97 | 266,300 | — | — |
| 2026-06-17 | $8.75 | $8.75 | 159,100 | — | — |
| 2026-06-16 | $9.07 | $9.07 | 125,300 | — | — |
| 2026-06-15 | $9.12 | $9.12 | 117,800 | — | — |
| 2026-06-12 | $9.20 | $9.20 | 94,600 | — | — |
| 2026-06-11 | $9.10 | $9.10 | 99,400 | — | — |
| 2026-06-10 | $8.88 | $8.88 | 151,800 | — | — |
| 2026-06-09 | $9.16 | $9.16 | 213,400 | — | — |
| 2026-06-08 | $9.00 | $9.00 | 321,600 | — | — |
| 2026-06-05 | $8.57 | $8.57 | 113,000 | — | — |
| 2026-06-04 | $8.57 | $8.57 | 76,700 | — | — |
| 2026-06-03 | $8.45 | $8.45 | 143,600 | — | — |
| 2026-06-02 | $8.60 | $8.60 | 75,900 | — | — |
| 2026-06-01 | $8.55 | $8.55 | 282,600 | — | — |
| 2026-05-29 | $8.49 | $8.49 | 209,900 | — | — |
| 2026-05-28 | $8.41 | $8.41 | 133,000 | — | — |
| 2026-05-27 | $8.43 | $8.43 | 230,500 | — | — |
| 2026-05-26 | $8.43 | $8.43 | 96,000 | — | — |
| 2026-05-22 | $8.34 | $8.34 | 91,800 | — | — |
| 2026-05-21 | $8.35 | $8.35 | 91,400 | — | — |
| 2026-05-20 | $8.45 | $8.45 | 106,200 | — | — |
| 2026-05-19 | $8.27 | $8.27 | 80,200 | — | — |
| 2026-05-18 | $8.24 | $8.24 | 91,700 | — | — |
| 2026-05-15 | $8.29 | $8.29 | 116,100 | — | — |
| 2026-05-14 | $8.21 | $8.21 | 241,000 | — | — |
| 2026-05-13 | $8.37 | $8.37 | 222,500 | — | — |
| 2026-05-12 | $8.66 | $8.66 | 324,400 | — | — |
| 2026-05-11 | $7.89 | $7.89 | 398,900 | — | — |
| 2026-05-08 | $8.27 | $8.27 | 105,200 | — | — |
| 2026-05-07 | $8.31 | $8.31 | 149,700 | — | — |
| 2026-05-06 | $8.23 | $8.23 | 147,100 | — | — |
| 2026-05-05 | $7.94 | $7.94 | 98,300 | — | — |
| 2026-05-04 | $7.64 | $7.64 | 264,300 | — | — |
| 2026-05-01 | $8.35 | $8.35 | 141,100 | — | — |
| 2026-04-30 | $8.41 | $8.41 | 179,400 | — | — |
| 2026-04-29 | $8.37 | $8.37 | 122,000 | — | — |
| 2026-04-28 | $8.57 | $8.57 | 121,100 | — | — |
| 2026-04-27 | $8.43 | $8.43 | 116,000 | — | — |
| 2026-04-24 | $8.42 | $8.42 | 155,400 | — | — |
| 2026-04-23 | $8.43 | $8.43 | 115,100 | — | — |
| 2026-04-22 | $8.21 | $8.21 | 93,100 | — | — |
| 2026-04-21 | $8.37 | $8.37 | 116,400 | — | — |
| 2026-04-20 | $8.35 | $8.35 | 112,200 | — | — |
| 2026-04-17 | $8.32 | $8.32 | 177,700 | — | — |
| 2026-04-16 | $8.10 | $8.10 | 136,500 | — | — |
| 2026-04-15 | $7.91 | $7.91 | 220,900 | — | — |
| 2026-04-14 | $8.07 | $8.07 | 212,200 | — | — |
| 2026-04-13 | $7.90 | $7.90 | 88,900 | — | — |
| 2026-04-10 | $7.91 | $7.91 | 123,900 | — | — |
| 2026-04-09 | $7.87 | $7.87 | 177,100 | — | — |
| 2026-04-08 | $7.64 | $7.64 | 139,900 | — | — |
| 2026-04-07 | $7.33 | $7.33 | 155,300 | — | — |
| 2026-04-06 | $7.35 | $7.35 | 113,100 | — | — |
| 2026-04-02 | $7.27 | $7.27 | 87,300 | — | — |
| 2026-04-01 | $7.19 | $7.19 | 64,400 | — | — |
| 2026-03-31 | $7.05 | $7.05 | 159,600 | — | — |
| 2026-03-30 | $6.90 | $6.90 | 100,400 | — | — |
| 2026-03-27 | $6.85 | $6.85 | 51,600 | — | — |
| 2026-03-26 | $6.99 | $6.99 | 80,600 | — | — |
| 2026-03-25 | $7.07 | $7.07 | 98,100 | — | — |
| 2026-03-24 | $7.13 | $7.13 | 199,600 | — | — |
| 2026-03-23 | $6.98 | $6.98 | 92,000 | — | — |
| 2026-03-20 | $6.77 | $6.77 | 134,500 | — | — |
| 2026-03-19 | $6.85 | $6.85 | 127,100 | — | — |
| 2026-03-18 | $6.80 | $6.80 | 157,000 | — | — |
| 2026-03-17 | $6.94 | $6.94 | 114,300 | — | — |
| 2026-03-16 | $6.96 | $6.96 | 81,600 | — | — |
| 2026-03-13 | $6.81 | $6.81 | 168,700 | — | — |
| 2026-03-12 | $6.80 | $6.80 | 108,200 | — | — |
| 2026-03-11 | $6.97 | $6.97 | 104,800 | — | — |
| 2026-03-10 | $7.03 | $7.03 | 118,300 | — | — |
| 2026-03-09 | $7.17 | $7.17 | 161,500 | — | — |
| 2026-03-06 | $7.04 | $7.04 | 155,600 | — | — |
| 2026-03-05 | $7.33 | $7.33 | 77,800 | — | — |
| 2026-03-04 | $7.60 | $7.60 | 103,500 | — | — |
| 2026-03-03 | $7.55 | $7.55 | 108,400 | — | — |
| 2026-03-02 | $7.61 | $7.61 | 131,800 | — | — |
| 2026-02-27 | $7.42 | $7.42 | 130,800 | — | — |
| 2026-02-26 | $7.36 | $7.36 | 188,700 | — | — |
| 2026-02-25 | $7.12 | $7.12 | 221,600 | — | — |
| 2026-02-24 | $7.11 | $7.11 | 179,100 | — | — |
| 2026-02-23 | $7.19 | $7.19 | 296,800 | — | — |
| 2026-02-20 | $7.57 | $7.57 | 97,600 | — | — |
| 2026-02-19 | $7.58 | $7.58 | 119,000 | — | — |
| 2026-02-18 | $7.71 | $7.71 | 168,300 | — | — |
| 2026-02-17 | $7.52 | $7.52 | 171,700 | — | — |
| 2026-02-13 | $7.33 | $7.33 | 274,100 | — | — |
| 2026-02-12 | $7.61 | $7.61 | 1,032,200 | — | — |
| 2026-02-11 | $8.20 | $8.20 | 392,600 | — | — |
| 2026-02-10 | $8.19 | $8.19 | 625,400 | — | — |
| 2026-02-09 | $7.04 | $7.04 | 168,900 | — | — |
| 2026-02-06 | $7.15 | $7.15 | 168,400 | — | — |
| 2026-02-05 | $7.03 | $7.03 | 98,300 | — | — |
| 2026-02-04 | $7.17 | $7.17 | 186,800 | — | — |
| 2026-02-03 | $7.14 | $7.14 | 129,000 | — | — |
| 2026-02-02 | $6.97 | $6.97 | 109,500 | — | — |
| 2026-01-30 | $6.73 | $6.73 | 124,600 | — | — |
| 2026-01-29 | $6.80 | $6.80 | 116,500 | — | — |
| 2026-01-28 | $6.53 | $6.53 | 174,600 | — | — |
| 2026-01-27 | $6.58 | $6.58 | 52,200 | — | — |
| 2026-01-26 | $6.51 | $6.51 | 170,200 | — | — |
| 2026-01-23 | $6.48 | $6.48 | 67,800 | — | — |
| 2026-01-22 | $6.70 | $6.70 | 129,700 | — | — |
| 2026-01-21 | $6.63 | $6.63 | 166,500 | — | — |
| 2026-01-20 | $6.32 | $6.32 | 93,600 | — | — |
| 2026-01-16 | $6.62 | $6.62 | 97,900 | — | — |
| 2026-01-15 | $6.79 | $6.79 | 102,600 | — | — |
| 2026-01-14 | $6.73 | $6.73 | 98,600 | — | — |
| 2026-01-13 | $6.67 | $6.67 | 78,100 | — | — |
| 2026-01-12 | $6.66 | $6.66 | 62,100 | — | — |
| 2026-01-09 | $6.69 | $6.69 | 101,100 | — | — |
| 2026-01-08 | $6.72 | $6.72 | 117,600 | — | — |
| 2026-01-07 | $6.63 | $6.63 | 131,000 | — | — |
| 2026-01-06 | $6.73 | $6.73 | 213,800 | — | — |
| 2026-01-05 | $6.48 | $6.48 | 155,000 | — | — |
| 2026-01-02 | $6.32 | $6.32 | 116,700 | — | — |