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
- 2014-06-16 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 | — | — | — | $8.50 | 21,974 |
| 2026-09-03 | — | — | — | $8.75 | 15,942 |
| 2026-09-02 | — | — | — | $8.52 | 24,661 |
| 2026-09-01 | — | — | — | $8.48 | 33,795 |
| 2026-08-31 | — | — | — | $8.64 | 23,177 |
| 2026-08-28 | — | — | — | $8.55 | 41,596 |
| 2026-08-27 | $8.42 | $9.38 | 403,000 | $8.41 | 16,551 |
| 2026-08-26 | $8.41 | $9.37 | 667,500 | $8.62 | 37,541 |
| 2026-08-25 | $8.61 | $9.59 | 829,200 | $8.35 | 17,517 |
| 2026-08-24 | $8.33 | $9.28 | 1,084,600 | $8.62 | 60,799 |
| 2026-08-21 | $8.66 | $9.65 | 569,700 | $8.60 | 20,092 |
| 2026-08-20 | $8.58 | $9.56 | 860,700 | $8.62 | 27,247 |
| 2026-08-19 | $8.73 | $9.72 | 1,137,100 | $8.59 | 33,572 |
| 2026-08-18 | $8.39 | $9.35 | 1,073,400 | $8.25 | 79,996 |
| 2026-08-17 | $8.32 | $9.27 | 758,100 | $8.38 | 56,438 |
| 2026-08-14 | $8.42 | $9.38 | 615,300 | $8.36 | 29,168 |
| 2026-08-13 | $8.43 | $9.39 | 1,046,200 | $8.24 | 71,019 |
| 2026-08-12 | $8.30 | $9.25 | 993,700 | $8.77 | 51,155 |
| 2026-08-11 | $8.72 | $9.71 | 718,400 | $8.73 | 32,193 |
| 2026-08-10 | $8.77 | $9.77 | 1,049,900 | $8.88 | 63,799 |
| 2026-08-07 | $9.02 | $10.05 | 929,700 | $9.17 | 62,887 |
| 2026-08-06 | $9.16 | $10.20 | 1,655,900 | $9.78 | 77,433 |
| 2026-08-05 | $9.67 | $10.77 | 2,710,500 | $9.06 | 124,306 |
| 2026-08-04 | $8.76 | $9.76 | 1,154,200 | $9.04 | 61,944 |
| 2026-08-03 | $9.02 | $10.05 | 780,700 | $9.03 | 32,538 |
| 2026-07-31 | $8.95 | $9.97 | 709,400 | $9.05 | 55,597 |
| 2026-07-30 | $8.96 | $9.98 | 889,000 | $8.61 | 49,445 |
| 2026-07-29 | $8.33 | $9.28 | 1,210,500 | $8.72 | 124,100 |
| 2026-07-28 | $8.76 | $9.76 | 653,500 | $8.39 | 44,433 |
| 2026-07-27 | $8.50 | $9.47 | 664,000 | $8.46 | 31,948 |
| 2026-07-24 | $8.38 | $9.33 | 663,600 | $8.42 | 38,443 |
| 2026-07-23 | $8.44 | $9.40 | 1,148,700 | $9.05 | 58,101 |
| 2026-07-22 | $9.02 | $10.05 | 1,225,800 | $8.77 | 77,518 |
| 2026-07-21 | $8.61 | $9.59 | 1,045,800 | $8.33 | 55,261 |
| 2026-07-20 | $8.18 | $9.11 | 741,000 | $8.23 | 53,214 |
| 2026-07-17 | $8.23 | $9.17 | 952,800 | — | — |
| 2026-07-16 | $8.15 | $9.08 | 951,400 | — | — |
| 2026-07-15 | $7.67 | $8.54 | 836,000 | — | — |
| 2026-07-14 | $7.23 | $8.05 | 793,400 | — | — |
| 2026-07-13 | $7.10 | $7.91 | 534,600 | — | — |
| 2026-07-10 | $7.31 | $8.14 | 482,500 | — | — |
| 2026-07-09 | $7.05 | $7.85 | 659,500 | — | — |
| 2026-07-08 | $7.23 | $8.05 | 645,700 | — | — |
| 2026-07-07 | $7.10 | $7.91 | 734,600 | — | — |
| 2026-07-06 | $7.06 | $7.86 | 1,294,500 | — | — |
| 2026-07-02 | $7.36 | $8.20 | 1,714,700 | — | — |
| 2026-07-01 | $7.73 | $8.61 | 1,253,700 | — | — |
| 2026-06-30 | $7.86 | $8.75 | 803,300 | — | — |
| 2026-06-29 | $7.91 | $8.81 | 671,100 | — | — |
| 2026-06-26 | $8.00 | $8.91 | 1,411,700 | — | — |
| 2026-06-25 | $7.93 | $8.83 | 727,800 | — | — |
| 2026-06-24 | $7.99 | $8.90 | 874,600 | — | — |
| 2026-06-23 | $8.07 | $8.99 | 3,970,100 | — | — |
| 2026-06-22 | $8.20 | $9.13 | 1,264,000 | — | — |
| 2026-06-18 | $9.05 | $10.08 | 1,153,000 | — | — |
| 2026-06-17 | $9.07 | $10.10 | 1,144,500 | — | — |
| 2026-06-16 | $8.96 | $9.98 | 839,000 | — | — |
| 2026-06-15 | $9.08 | $10.11 | 1,327,800 | — | — |
| 2026-06-12 | $8.56 | $9.53 | 464,100 | — | — |
| 2026-06-11 | $8.13 | $9.06 | 890,100 | — | — |
| 2026-06-10 | $7.94 | $8.84 | 564,700 | — | — |
| 2026-06-09 | $8.00 | $8.91 | 690,500 | — | — |
| 2026-06-08 | $7.99 | $8.90 | 550,600 | — | — |
| 2026-06-05 | $8.10 | $9.02 | 677,100 | — | — |
| 2026-06-04 | $8.55 | $9.52 | 760,500 | — | — |
| 2026-06-03 | $8.67 | $9.66 | 1,002,300 | — | — |
| 2026-06-02 | $8.70 | $9.69 | 723,600 | — | — |
| 2026-06-01 | $8.99 | $10.01 | 728,300 | — | — |
| 2026-05-29 | $9.15 | $10.19 | 766,300 | — | — |
| 2026-05-28 | $9.23 | $10.28 | 1,101,900 | — | — |
| 2026-05-27 | $9.10 | $10.14 | 725,700 | — | — |
| 2026-05-26 | $8.91 | $9.92 | 514,000 | — | — |
| 2026-05-22 | $8.73 | $9.72 | 718,000 | — | — |
| 2026-05-21 | $8.61 | $9.59 | 861,500 | — | — |
| 2026-05-20 | $8.49 | $9.46 | 1,263,700 | — | — |
| 2026-05-19 | $8.87 | $9.88 | 568,900 | — | — |
| 2026-05-18 | $8.99 | $10.01 | 1,251,600 | — | — |
| 2026-05-15 | $8.72 | $9.71 | 1,746,200 | — | — |
| 2026-05-14 | $9.29 | $10.35 | 874,600 | — | — |
| 2026-05-13 | $9.50 | $10.58 | 1,194,400 | — | — |
| 2026-05-12 | $9.38 | $10.45 | 1,416,100 | — | — |
| 2026-05-11 | $9.23 | $10.28 | 827,500 | — | — |
| 2026-05-08 | $9.16 | $10.20 | 1,076,500 | — | — |
| 2026-05-07 | $9.15 | $10.19 | 1,498,800 | — | — |
| 2026-05-06 | $9.82 | $10.94 | 1,390,000 | — | — |
| 2026-05-05 | $9.29 | $10.35 | 890,100 | — | — |
| 2026-05-04 | $8.99 | $10.01 | 1,104,600 | — | — |
| 2026-05-01 | $9.31 | $10.37 | 662,800 | — | — |
| 2026-04-30 | $9.49 | $10.57 | 966,600 | — | — |
| 2026-04-29 | $9.39 | $10.46 | 865,000 | — | — |
| 2026-04-28 | $9.90 | $11.03 | 706,500 | — | — |
| 2026-04-27 | $9.75 | $10.86 | 703,700 | — | — |
| 2026-04-24 | $9.62 | $10.72 | 861,200 | — | — |
| 2026-04-23 | $9.75 | $10.86 | 1,282,500 | — | — |
| 2026-04-22 | $9.48 | $10.56 | 1,778,700 | — | — |
| 2026-04-21 | $9.20 | $10.25 | 1,404,100 | — | — |
| 2026-04-20 | $9.09 | $10.13 | 6,038,000 | — | — |
| 2026-04-17 | $10.21 | $11.37 | 495,700 | — | — |
| 2026-04-16 | $9.86 | $10.98 | 620,200 | — | — |
| 2026-04-15 | $10.03 | $11.17 | 411,500 | — | — |
| 2026-04-14 | $10.14 | $11.29 | 725,500 | — | — |
| 2026-04-13 | $9.94 | $11.07 | 777,300 | — | — |
| 2026-04-10 | $9.54 | $10.63 | 549,100 | — | — |
| 2026-04-09 | $9.16 | $10.20 | 642,800 | — | — |
| 2026-04-08 | $9.40 | $10.47 | 1,265,900 | — | — |
| 2026-04-07 | $9.14 | $10.18 | 1,249,200 | — | — |
| 2026-04-06 | $9.77 | $10.88 | 1,585,500 | — | — |
| 2026-04-02 | $10.62 | $11.83 | 586,900 | — | — |
| 2026-04-01 | $11.14 | $12.41 | 587,500 | — | — |
| 2026-03-31 | $11.07 | $12.33 | 704,200 | — | — |
| 2026-03-30 | $10.52 | $11.72 | 677,200 | — | — |
| 2026-03-27 | $10.74 | $11.96 | 598,300 | — | — |
| 2026-03-26 | $10.81 | $12.04 | 592,000 | — | — |
| 2026-03-25 | $11.22 | $12.50 | 747,000 | — | — |
| 2026-03-24 | $10.96 | $12.21 | 842,100 | — | — |
| 2026-03-23 | $10.69 | $11.91 | 916,900 | — | — |
| 2026-03-20 | $10.40 | $11.58 | 1,300,900 | — | — |
| 2026-03-19 | $11.14 | $12.41 | 1,228,000 | — | — |
| 2026-03-18 | $11.35 | $12.64 | 873,900 | — | — |
| 2026-03-17 | $11.75 | $13.09 | 968,700 | — | — |
| 2026-03-16 | $11.45 | $12.75 | 959,400 | — | — |
| 2026-03-13 | $11.30 | $12.59 | 1,260,900 | — | — |
| 2026-03-12 | $11.35 | $12.64 | 1,446,900 | — | — |
| 2026-03-11 | $11.20 | $12.48 | 1,084,000 | — | — |
| 2026-03-10 | $10.89 | $12.13 | 1,855,400 | — | — |
| 2026-03-09 | $10.27 | $11.44 | 1,325,000 | — | — |
| 2026-03-06 | $9.99 | $11.13 | 1,781,100 | — | — |
| 2026-03-05 | $10.18 | $11.34 | 1,823,000 | — | — |
| 2026-03-04 | $10.92 | $12.16 | 1,664,200 | — | — |
| 2026-03-03 | $9.37 | $10.44 | 1,419,200 | — | — |
| 2026-03-02 | $9.56 | $10.65 | 1,253,000 | — | — |
| 2026-02-27 | $9.47 | $10.55 | 2,165,100 | — | — |
| 2026-02-26 | $9.55 | $10.64 | 2,380,000 | — | — |
| 2026-02-25 | $10.23 | $11.39 | 6,532,100 | — | — |
| 2026-02-24 | $7.17 | $7.99 | 426,300 | — | — |
| 2026-02-23 | $7.19 | $8.01 | 433,100 | — | — |
| 2026-02-20 | $7.76 | $8.64 | 612,800 | — | — |
| 2026-02-19 | $7.81 | $8.70 | 518,300 | — | — |
| 2026-02-18 | $8.01 | $8.92 | 450,600 | — | — |
| 2026-02-17 | $7.91 | $8.81 | 727,500 | — | — |
| 2026-02-13 | $8.24 | $9.18 | 460,900 | — | — |
| 2026-02-12 | $8.31 | $9.26 | 550,200 | — | — |
| 2026-02-11 | $8.38 | $9.33 | 912,100 | — | — |
| 2026-02-10 | $8.14 | $9.07 | 555,100 | — | — |
| 2026-02-09 | $8.04 | $8.96 | 645,400 | — | — |
| 2026-02-06 | $8.06 | $8.98 | 870,600 | — | — |
| 2026-02-05 | $7.95 | $8.86 | 1,091,500 | — | — |
| 2026-02-04 | $8.03 | $8.94 | 859,500 | — | — |
| 2026-02-03 | $7.98 | $8.89 | 634,400 | — | — |
| 2026-02-02 | $7.90 | $8.80 | 556,600 | — | — |
| 2026-01-30 | $7.76 | $8.64 | 696,300 | — | — |
| 2026-01-29 | $7.98 | $8.89 | 655,300 | — | — |
| 2026-01-28 | $8.53 | $9.50 | 453,900 | — | — |
| 2026-01-27 | $8.35 | $9.30 | 931,800 | — | — |
| 2026-01-26 | $8.45 | $9.41 | 766,700 | — | — |
| 2026-01-23 | $8.54 | $9.51 | 434,200 | — | — |
| 2026-01-22 | $8.58 | $9.56 | 940,900 | — | — |
| 2026-01-21 | $8.71 | $9.70 | 1,259,800 | — | — |
| 2026-01-20 | $8.00 | $8.91 | 1,428,200 | — | — |
| 2026-01-16 | $8.72 | $9.71 | 795,900 | — | — |
| 2026-01-15 | $8.54 | $9.51 | 1,049,700 | — | — |
| 2026-01-14 | $7.79 | $8.68 | 1,240,400 | — | — |
| 2026-01-13 | $7.47 | $8.32 | 980,200 | — | — |
| 2026-01-12 | $7.51 | $8.37 | 1,536,100 | — | — |
| 2026-01-09 | $7.34 | $8.18 | 942,400 | — | — |
| 2026-01-08 | $7.50 | $8.35 | 629,300 | — | — |
| 2026-01-07 | $7.35 | $8.19 | 902,400 | — | — |
| 2026-01-06 | $7.02 | $7.82 | 1,184,200 | — | — |
| 2026-01-05 | $7.02 | $7.82 | 2,251,100 | — | — |
| 2026-01-02 | $5.86 | $6.53 | 378,100 | — | — |