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
- 2008-05-30 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 | — | — | — | $9.19 | 61,569 |
| 2026-09-03 | — | — | — | $9.09 | 39,979 |
| 2026-09-02 | — | — | — | $8.89 | 43,818 |
| 2026-09-01 | — | — | — | $8.66 | 53,286 |
| 2026-08-31 | — | — | — | $8.57 | 48,663 |
| 2026-08-28 | — | — | — | $8.48 | 58,275 |
| 2026-08-27 | $8.42 | $17.35 | 574,100 | $8.42 | 41,716 |
| 2026-08-26 | $8.28 | $17.06 | 750,900 | $8.63 | 22,489 |
| 2026-08-25 | $8.70 | $17.93 | 619,000 | $8.69 | 20,910 |
| 2026-08-24 | $8.65 | $17.82 | 886,900 | $8.59 | 33,915 |
| 2026-08-21 | $8.53 | $17.58 | 1,144,200 | $8.31 | 76,848 |
| 2026-08-20 | $8.28 | $17.06 | 706,900 | $8.18 | 48,872 |
| 2026-08-19 | $8.17 | $16.84 | 751,400 | $8.17 | 32,960 |
| 2026-08-18 | $8.03 | $16.55 | 669,600 | $8.02 | 46,501 |
| 2026-08-17 | $8.10 | $16.69 | 817,200 | $7.85 | 45,122 |
| 2026-08-14 | $7.75 | $15.97 | 598,900 | $7.66 | 31,749 |
| 2026-08-13 | $7.67 | $15.81 | 622,000 | $7.44 | 41,257 |
| 2026-08-12 | $7.46 | $15.22 | 553,600 | $7.39 | 34,138 |
| 2026-08-11 | $7.33 | $14.95 | 596,800 | $7.53 | 34,041 |
| 2026-08-10 | $7.50 | $15.30 | 706,300 | $7.59 | 26,743 |
| 2026-08-07 | $7.60 | $15.50 | 525,200 | $7.67 | 29,924 |
| 2026-08-06 | $7.67 | $15.65 | 426,900 | $7.72 | 24,271 |
| 2026-08-05 | $7.64 | $15.59 | 533,100 | $7.74 | 21,296 |
| 2026-08-04 | $7.75 | $15.81 | 721,200 | $7.90 | 34,618 |
| 2026-08-03 | $7.89 | $16.10 | 1,100,600 | $7.74 | 78,777 |
| 2026-07-31 | $7.81 | $15.93 | 789,400 | $7.86 | 50,562 |
| 2026-07-30 | $7.95 | $16.22 | 1,029,700 | $7.57 | 60,477 |
| 2026-07-29 | $7.58 | $15.46 | 1,225,300 | $7.82 | 66,739 |
| 2026-07-28 | $7.47 | $15.24 | 585,500 | $7.51 | 45,305 |
| 2026-07-27 | $7.52 | $15.34 | 624,000 | $7.69 | 41,555 |
| 2026-07-24 | $7.67 | $15.65 | 930,300 | $7.49 | 64,492 |
| 2026-07-23 | $7.55 | $15.40 | 878,600 | $7.39 | 45,741 |
| 2026-07-22 | $7.36 | $15.01 | 843,100 | $7.38 | 36,605 |
| 2026-07-21 | $7.45 | $15.20 | 1,029,700 | $7.16 | 56,112 |
| 2026-07-20 | $7.16 | $14.61 | 914,300 | $6.88 | 25,573 |
| 2026-07-17 | $6.82 | $13.91 | 1,142,000 | — | — |
| 2026-07-16 | $7.01 | $14.30 | 735,000 | — | — |
| 2026-07-15 | $7.16 | $14.61 | 1,567,200 | — | — |
| 2026-07-14 | $7.13 | $14.54 | 2,583,200 | — | — |
| 2026-07-13 | $6.96 | $14.20 | 1,097,100 | — | — |
| 2026-07-10 | $6.90 | $14.08 | 422,400 | — | — |
| 2026-07-09 | $6.70 | $13.67 | 447,800 | — | — |
| 2026-07-08 | $6.80 | $13.87 | 799,600 | — | — |
| 2026-07-07 | $6.73 | $13.73 | 901,700 | — | — |
| 2026-07-06 | $6.68 | $13.63 | 459,100 | — | — |
| 2026-07-02 | $6.40 | $13.06 | 635,000 | — | — |
| 2026-07-01 | $6.31 | $12.87 | 562,900 | — | — |
| 2026-06-30 | $6.31 | $12.87 | 1,190,800 | — | — |
| 2026-06-29 | $6.36 | $12.85 | 690,600 | — | — |
| 2026-06-26 | $6.39 | $12.91 | 2,156,800 | — | — |
| 2026-06-25 | $6.60 | $13.34 | 930,100 | — | — |
| 2026-06-24 | $6.78 | $13.70 | 1,042,000 | — | — |
| 2026-06-23 | $7.16 | $14.47 | 2,001,100 | — | — |
| 2026-06-22 | $7.01 | $14.17 | 1,855,400 | — | — |
| 2026-06-18 | $6.70 | $13.54 | 1,477,600 | — | — |
| 2026-06-17 | $6.45 | $13.03 | 833,300 | — | — |
| 2026-06-16 | $6.58 | $13.30 | 581,200 | — | — |
| 2026-06-15 | $6.81 | $13.76 | 462,800 | — | — |
| 2026-06-12 | $6.90 | $13.94 | 471,100 | — | — |
| 2026-06-11 | $6.75 | $13.64 | 574,200 | — | — |
| 2026-06-10 | $6.58 | $13.30 | 479,900 | — | — |
| 2026-06-09 | $6.66 | $13.46 | 753,600 | — | — |
| 2026-06-08 | $6.48 | $13.09 | 571,000 | — | — |
| 2026-06-05 | $6.50 | $13.13 | 594,400 | — | — |
| 2026-06-04 | $6.40 | $12.93 | 551,400 | — | — |
| 2026-06-03 | $6.47 | $13.07 | 483,600 | — | — |
| 2026-06-02 | $6.46 | $13.05 | 778,800 | — | — |
| 2026-06-01 | $6.62 | $13.38 | 1,260,700 | — | — |
| 2026-05-29 | $6.25 | $12.63 | 684,300 | — | — |
| 2026-05-28 | $6.58 | $13.30 | 880,400 | — | — |
| 2026-05-27 | $6.53 | $13.20 | 501,700 | — | — |
| 2026-05-26 | $6.87 | $13.88 | 1,182,200 | — | — |
| 2026-05-22 | $6.57 | $13.28 | 593,400 | — | — |
| 2026-05-21 | $6.84 | $13.82 | 535,300 | — | — |
| 2026-05-20 | $6.90 | $13.94 | 568,300 | — | — |
| 2026-05-19 | $6.80 | $13.74 | 852,300 | — | — |
| 2026-05-18 | $7.01 | $14.17 | 525,200 | — | — |
| 2026-05-15 | $7.04 | $14.23 | 668,000 | — | — |
| 2026-05-14 | $7.29 | $14.73 | 470,300 | — | — |
| 2026-05-13 | $7.27 | $14.69 | 598,700 | — | — |
| 2026-05-12 | $7.33 | $14.81 | 564,700 | — | — |
| 2026-05-11 | $7.07 | $14.29 | 434,500 | — | — |
| 2026-05-08 | $7.03 | $14.21 | 341,400 | — | — |
| 2026-05-07 | $6.94 | $14.02 | 337,900 | — | — |
| 2026-05-06 | $6.92 | $13.98 | 452,400 | — | — |
| 2026-05-05 | $7.11 | $14.37 | 882,200 | — | — |
| 2026-05-04 | $6.71 | $13.56 | 491,300 | — | — |
| 2026-05-01 | $6.67 | $13.48 | 227,400 | — | — |
| 2026-04-30 | $6.74 | $13.62 | 316,300 | — | — |
| 2026-04-29 | $6.60 | $13.34 | 463,500 | — | — |
| 2026-04-28 | $6.68 | $13.50 | 409,800 | — | — |
| 2026-04-27 | $6.60 | $13.34 | 473,900 | — | — |
| 2026-04-24 | $6.52 | $13.17 | 249,700 | — | — |
| 2026-04-23 | $6.48 | $13.09 | 292,000 | — | — |
| 2026-04-22 | $6.60 | $13.34 | 372,000 | — | — |
| 2026-04-21 | $6.50 | $13.13 | 388,600 | — | — |
| 2026-04-20 | $6.70 | $13.54 | 526,600 | — | — |
| 2026-04-17 | $6.64 | $13.42 | 402,900 | — | — |
| 2026-04-16 | $6.53 | $13.20 | 344,000 | — | — |
| 2026-04-15 | $6.51 | $13.15 | 387,900 | — | — |
| 2026-04-14 | $6.48 | $13.09 | 311,300 | — | — |
| 2026-04-13 | $6.55 | $13.24 | 304,600 | — | — |
| 2026-04-10 | $6.43 | $12.99 | 418,600 | — | — |
| 2026-04-09 | $6.47 | $13.07 | 417,400 | — | — |
| 2026-04-08 | $6.57 | $13.28 | 480,600 | — | — |
| 2026-04-07 | $6.48 | $13.09 | 535,400 | — | — |
| 2026-04-06 | $6.57 | $13.28 | 319,300 | — | — |
| 2026-04-02 | $6.59 | $13.32 | 664,600 | — | — |
| 2026-04-01 | $6.44 | $13.01 | 539,300 | — | — |
| 2026-03-31 | $6.33 | $12.79 | 596,700 | — | — |
| 2026-03-30 | $6.10 | $12.33 | 860,300 | — | — |
| 2026-03-27 | $6.08 | $12.29 | 532,500 | — | — |
| 2026-03-26 | $6.21 | $12.55 | 731,200 | — | — |
| 2026-03-25 | $6.28 | $12.69 | 627,000 | — | — |
| 2026-03-24 | $6.32 | $12.77 | 1,027,700 | — | — |
| 2026-03-23 | $6.27 | $12.67 | 535,500 | — | — |
| 2026-03-20 | $6.05 | $12.23 | 969,200 | — | — |
| 2026-03-19 | $6.28 | $12.69 | 683,700 | — | — |
| 2026-03-18 | $6.26 | $12.65 | 682,700 | — | — |
| 2026-03-17 | $6.09 | $12.31 | 584,300 | — | — |
| 2026-03-16 | $6.07 | $12.27 | 612,600 | — | — |
| 2026-03-13 | $5.94 | $12.00 | 976,700 | — | — |
| 2026-03-12 | $5.95 | $12.02 | 906,100 | — | — |
| 2026-03-11 | $6.09 | $12.31 | 560,400 | — | — |
| 2026-03-10 | $6.24 | $12.61 | 748,000 | — | — |
| 2026-03-09 | $6.34 | $12.81 | 1,003,200 | — | — |
| 2026-03-06 | $6.10 | $12.33 | 1,126,400 | — | — |
| 2026-03-05 | $6.29 | $12.71 | 1,024,800 | — | — |
| 2026-03-04 | $6.52 | $13.17 | 755,600 | — | — |
| 2026-03-03 | $6.56 | $13.26 | 772,000 | — | — |
| 2026-03-02 | $6.66 | $13.46 | 866,000 | — | — |
| 2026-02-27 | $6.56 | $13.15 | 699,200 | — | — |
| 2026-02-26 | $6.54 | $13.11 | 1,037,700 | — | — |
| 2026-02-25 | $6.44 | $12.91 | 1,025,400 | — | — |
| 2026-02-24 | $6.35 | $12.73 | 951,100 | — | — |
| 2026-02-23 | $6.18 | $12.39 | 677,400 | — | — |
| 2026-02-20 | $6.15 | $12.33 | 799,100 | — | — |
| 2026-02-19 | $6.01 | $12.05 | 1,178,800 | — | — |
| 2026-02-18 | $6.14 | $12.31 | 842,700 | — | — |
| 2026-02-17 | $6.05 | $12.13 | 1,083,200 | — | — |
| 2026-02-13 | $5.99 | $12.01 | 410,300 | — | — |
| 2026-02-12 | $5.83 | $11.69 | 830,700 | — | — |
| 2026-02-11 | $6.06 | $12.15 | 776,000 | — | — |
| 2026-02-10 | $5.85 | $11.73 | 676,500 | — | — |
| 2026-02-09 | $5.78 | $11.59 | 498,500 | — | — |
| 2026-02-06 | $5.58 | $11.19 | 787,400 | — | — |
| 2026-02-05 | $5.46 | $10.95 | 592,500 | — | — |
| 2026-02-04 | $5.56 | $11.15 | 863,500 | — | — |
| 2026-02-03 | $5.78 | $11.59 | 892,700 | — | — |
| 2026-02-02 | $5.87 | $11.77 | 740,100 | — | — |
| 2026-01-30 | $5.71 | $11.45 | 919,800 | — | — |
| 2026-01-29 | $5.62 | $11.27 | 878,500 | — | — |
| 2026-01-28 | $5.45 | $10.93 | 810,100 | — | — |
| 2026-01-27 | $5.40 | $10.83 | 325,800 | — | — |
| 2026-01-26 | $5.31 | $10.65 | 415,700 | — | — |
| 2026-01-23 | $5.36 | $10.75 | 626,600 | — | — |
| 2026-01-22 | $5.34 | $10.71 | 560,700 | — | — |
| 2026-01-21 | $5.33 | $10.69 | 488,600 | — | — |
| 2026-01-20 | $5.16 | $10.35 | 523,200 | — | — |
| 2026-01-16 | $5.12 | $10.27 | 543,600 | — | — |
| 2026-01-15 | $5.21 | $10.45 | 584,600 | — | — |
| 2026-01-14 | $5.26 | $10.55 | 724,700 | — | — |
| 2026-01-13 | $5.09 | $10.21 | 735,900 | — | — |
| 2026-01-12 | $5.14 | $10.31 | 465,100 | — | — |
| 2026-01-09 | $5.17 | $10.37 | 651,700 | — | — |
| 2026-01-08 | $5.18 | $10.39 | 579,100 | — | — |
| 2026-01-07 | $5.14 | $10.31 | 698,200 | — | — |
| 2026-01-06 | $5.03 | $10.09 | 971,300 | — | — |
| 2026-01-05 | $4.86 | $9.75 | 378,000 | — | — |
| 2026-01-02 | $4.83 | $9.69 | 338,700 | — | — |