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
- 2012-11-08 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 | — | — | — | $8.73 | 21,379 |
| 2026-09-03 | — | — | — | $8.87 | 5,327 |
| 2026-09-02 | — | — | — | $8.82 | 9,879 |
| 2026-09-01 | — | — | — | $8.63 | 6,598 |
| 2026-08-31 | — | — | — | $8.66 | 12,599 |
| 2026-08-28 | — | — | — | $8.71 | 6,199 |
| 2026-08-27 | $8.66 | $38.27 | 81,800 | $8.70 | 2,691 |
| 2026-08-26 | $8.64 | $38.19 | 70,100 | $8.66 | 1,437 |
| 2026-08-25 | $8.66 | $38.27 | 114,700 | $8.79 | 4,219 |
| 2026-08-24 | $8.79 | $38.85 | 81,200 | $8.73 | 2,739 |
| 2026-08-21 | $8.65 | $38.23 | 42,200 | $8.66 | 1,451 |
| 2026-08-20 | $8.64 | $38.19 | 70,800 | $8.69 | 1,666 |
| 2026-08-19 | $8.73 | $38.58 | 119,900 | $8.67 | 4,448 |
| 2026-08-18 | $8.58 | $37.92 | 98,800 | $8.58 | 3,189 |
| 2026-08-17 | $8.58 | $37.92 | 145,500 | $8.61 | 2,675 |
| 2026-08-14 | $8.78 | $38.80 | 191,200 | $8.82 | 3,983 |
| 2026-08-13 | $8.91 | $39.38 | 161,200 | $8.84 | 8,255 |
| 2026-08-12 | $8.76 | $38.72 | 162,600 | $8.66 | 7,850 |
| 2026-08-11 | $8.80 | $38.89 | 285,900 | $8.63 | 16,202 |
| 2026-08-10 | $8.47 | $37.43 | 152,300 | $8.32 | 8,893 |
| 2026-08-07 | $8.41 | $37.17 | 309,500 | $8.36 | 6,412 |
| 2026-08-06 | $8.46 | $37.39 | 405,100 | $8.10 | 9,571 |
| 2026-08-05 | $8.08 | $35.71 | 254,300 | $8.06 | 11,031 |
| 2026-08-04 | $8.05 | $35.58 | 382,100 | $7.72 | 10,168 |
| 2026-08-03 | $7.78 | $34.38 | 388,500 | $7.63 | 9,914 |
| 2026-07-31 | $7.50 | $33.15 | 255,000 | $7.39 | 21,690 |
| 2026-07-30 | $7.46 | $32.60 | 279,400 | $7.18 | 20,291 |
| 2026-07-29 | $7.09 | $30.99 | 241,100 | $7.25 | 8,041 |
| 2026-07-28 | $7.28 | $31.82 | 133,600 | $7.15 | 3,461 |
| 2026-07-27 | $7.06 | $30.86 | 195,600 | $7.12 | 7,453 |
| 2026-07-24 | $7.01 | $30.64 | 228,100 | $7.05 | 9,970 |
| 2026-07-23 | $7.04 | $30.77 | 309,300 | $7.06 | 12,071 |
| 2026-07-22 | $7.11 | $31.07 | 212,400 | $7.32 | 8,049 |
| 2026-07-21 | $7.34 | $32.08 | 299,400 | $7.17 | 9,369 |
| 2026-07-20 | $7.14 | $31.20 | 901,600 | $7.49 | 14,724 |
| 2026-07-17 | $7.61 | $33.26 | 680,900 | — | — |
| 2026-07-16 | $8.40 | $36.71 | 131,800 | — | — |
| 2026-07-15 | $8.35 | $36.49 | 217,400 | — | — |
| 2026-07-14 | $8.35 | $36.49 | 141,000 | — | — |
| 2026-07-13 | $8.15 | $35.62 | 159,800 | — | — |
| 2026-07-10 | $8.32 | $36.36 | 136,700 | — | — |
| 2026-07-09 | $8.11 | $35.44 | 254,000 | — | — |
| 2026-07-08 | $8.23 | $35.97 | 235,800 | — | — |
| 2026-07-07 | $8.25 | $36.06 | 178,000 | — | — |
| 2026-07-06 | $8.37 | $36.58 | 152,500 | — | — |
| 2026-07-02 | $8.44 | $36.89 | 112,300 | — | — |
| 2026-07-01 | $8.48 | $37.06 | 184,200 | — | — |
| 2026-06-30 | $8.42 | $36.80 | 206,600 | — | — |
| 2026-06-29 | $8.57 | $36.96 | 257,600 | — | — |
| 2026-06-26 | $8.43 | $36.36 | 190,300 | — | — |
| 2026-06-25 | $8.01 | $34.55 | 313,200 | — | — |
| 2026-06-24 | $7.95 | $34.29 | 263,700 | — | — |
| 2026-06-23 | $8.30 | $35.80 | 222,700 | — | — |
| 2026-06-22 | $8.24 | $35.54 | 350,000 | — | — |
| 2026-06-18 | $8.35 | $36.01 | 238,700 | — | — |
| 2026-06-17 | $8.45 | $36.44 | 210,100 | — | — |
| 2026-06-16 | $8.80 | $37.95 | 149,500 | — | — |
| 2026-06-15 | $8.89 | $38.34 | 260,200 | — | — |
| 2026-06-12 | $9.01 | $38.86 | 169,400 | — | — |
| 2026-06-11 | $8.85 | $38.17 | 184,400 | — | — |
| 2026-06-10 | $8.78 | $37.87 | 143,100 | — | — |
| 2026-06-09 | $8.86 | $38.21 | 119,300 | — | — |
| 2026-06-08 | $8.76 | $37.78 | 163,900 | — | — |
| 2026-06-05 | $8.73 | $37.65 | 136,400 | — | — |
| 2026-06-04 | $8.95 | $38.60 | 195,000 | — | — |
| 2026-06-03 | $8.68 | $37.43 | 303,900 | — | — |
| 2026-06-02 | $8.96 | $38.64 | 132,000 | — | — |
| 2026-06-01 | $9.06 | $39.07 | 212,000 | — | — |
| 2026-05-29 | $8.97 | $38.69 | 194,100 | — | — |
| 2026-05-28 | $9.19 | $39.15 | 172,600 | — | — |
| 2026-05-27 | $9.13 | $38.89 | 165,900 | — | — |
| 2026-05-26 | $8.99 | $38.30 | 293,300 | — | — |
| 2026-05-22 | $9.08 | $38.68 | 165,100 | — | — |
| 2026-05-21 | $9.09 | $38.72 | 133,000 | — | — |
| 2026-05-20 | $9.13 | $38.89 | 133,500 | — | — |
| 2026-05-19 | $8.98 | $38.25 | 184,100 | — | — |
| 2026-05-18 | $9.15 | $38.98 | 151,900 | — | — |
| 2026-05-15 | $9.07 | $38.64 | 201,900 | — | — |
| 2026-05-14 | $9.23 | $39.32 | 188,900 | — | — |
| 2026-05-13 | $9.19 | $39.15 | 222,100 | — | — |
| 2026-05-12 | $9.39 | $40.00 | 210,200 | — | — |
| 2026-05-11 | $9.47 | $40.34 | 236,900 | — | — |
| 2026-05-08 | $9.75 | $41.53 | 92,800 | — | — |
| 2026-05-07 | $9.70 | $41.32 | 96,800 | — | — |
| 2026-05-06 | $9.70 | $41.32 | 114,400 | — | — |
| 2026-05-05 | $9.79 | $41.70 | 110,300 | — | — |
| 2026-05-04 | $9.77 | $41.62 | 119,600 | — | — |
| 2026-05-01 | $9.83 | $41.87 | 87,400 | — | — |
| 2026-04-30 | $9.67 | $41.19 | 167,200 | — | — |
| 2026-04-29 | $9.56 | $40.24 | 139,200 | — | — |
| 2026-04-28 | $9.69 | $40.79 | 115,500 | — | — |
| 2026-04-27 | $9.56 | $40.24 | 155,200 | — | — |
| 2026-04-24 | $9.56 | $40.24 | 103,900 | — | — |
| 2026-04-23 | $9.58 | $40.33 | 113,000 | — | — |
| 2026-04-22 | $9.81 | $41.29 | 143,100 | — | — |
| 2026-04-21 | $9.82 | $41.34 | 122,000 | — | — |
| 2026-04-20 | $9.91 | $41.72 | 155,300 | — | — |
| 2026-04-17 | $10.01 | $42.14 | 168,200 | — | — |
| 2026-04-16 | $9.82 | $41.34 | 172,000 | — | — |
| 2026-04-15 | $9.92 | $41.76 | 220,600 | — | — |
| 2026-04-14 | $9.68 | $40.75 | 171,000 | — | — |
| 2026-04-13 | $9.36 | $39.40 | 126,600 | — | — |
| 2026-04-10 | $9.35 | $39.36 | 160,200 | — | — |
| 2026-04-09 | $9.33 | $39.27 | 102,900 | — | — |
| 2026-04-08 | $9.45 | $39.78 | 127,400 | — | — |
| 2026-04-07 | $9.32 | $39.23 | 112,100 | — | — |
| 2026-04-06 | $9.43 | $39.69 | 148,000 | — | — |
| 2026-04-02 | $9.18 | $38.64 | 132,200 | — | — |
| 2026-04-01 | $9.04 | $38.05 | 177,900 | — | — |
| 2026-03-31 | $9.21 | $38.77 | 227,500 | — | — |
| 2026-03-30 | $9.14 | $38.00 | 207,400 | — | — |
| 2026-03-27 | $8.81 | $36.63 | 238,200 | — | — |
| 2026-03-26 | $9.11 | $37.87 | 133,100 | — | — |
| 2026-03-25 | $9.23 | $38.37 | 119,200 | — | — |
| 2026-03-24 | $9.20 | $38.25 | 199,100 | — | — |
| 2026-03-23 | $9.46 | $39.33 | 221,800 | — | — |
| 2026-03-20 | $9.16 | $38.08 | 269,100 | — | — |
| 2026-03-19 | $9.50 | $39.49 | 300,800 | — | — |
| 2026-03-18 | $9.56 | $39.74 | 460,500 | — | — |
| 2026-03-17 | $9.14 | $38.00 | 329,700 | — | — |
| 2026-03-16 | $8.71 | $36.21 | 530,700 | — | — |
| 2026-03-13 | $8.77 | $36.46 | 654,400 | — | — |
| 2026-03-12 | $8.72 | $36.25 | 758,600 | — | — |
| 2026-03-11 | $9.47 | $39.37 | 264,200 | — | — |
| 2026-03-10 | $9.58 | $39.83 | 212,800 | — | — |
| 2026-03-09 | $9.42 | $39.16 | 249,400 | — | — |
| 2026-03-06 | $9.69 | $40.28 | 194,700 | — | — |
| 2026-03-05 | $10.00 | $41.57 | 225,500 | — | — |
| 2026-03-04 | $10.05 | $41.78 | 214,100 | — | — |
| 2026-03-03 | $9.98 | $41.49 | 198,100 | — | — |
| 2026-03-02 | $10.13 | $42.11 | 445,100 | — | — |
| 2026-02-27 | $10.02 | $41.66 | 319,900 | — | — |
| 2026-02-26 | $10.57 | $43.47 | 174,200 | — | — |
| 2026-02-25 | $10.51 | $43.23 | 180,800 | — | — |
| 2026-02-24 | $10.45 | $42.98 | 276,900 | — | — |
| 2026-02-23 | $10.25 | $42.16 | 425,500 | — | — |
| 2026-02-20 | $10.50 | $43.19 | 457,500 | — | — |
| 2026-02-19 | $10.83 | $44.54 | 534,200 | — | — |
| 2026-02-18 | $11.26 | $46.31 | 274,000 | — | — |
| 2026-02-17 | $11.31 | $46.52 | 216,500 | — | — |
| 2026-02-13 | $11.47 | $47.18 | 220,400 | — | — |
| 2026-02-12 | $11.49 | $47.26 | 331,800 | — | — |
| 2026-02-11 | $11.62 | $47.79 | 315,300 | — | — |
| 2026-02-10 | $11.68 | $48.04 | 140,100 | — | — |
| 2026-02-09 | $11.73 | $48.24 | 247,600 | — | — |
| 2026-02-06 | $11.82 | $48.61 | 397,900 | — | — |
| 2026-02-05 | $11.64 | $47.87 | 529,700 | — | — |
| 2026-02-04 | $12.22 | $50.26 | 203,700 | — | — |
| 2026-02-03 | $12.25 | $50.38 | 352,400 | — | — |
| 2026-02-02 | $12.52 | $51.49 | 205,300 | — | — |
| 2026-01-30 | $12.78 | $52.56 | 170,600 | — | — |
| 2026-01-29 | $12.96 | $52.84 | 171,500 | — | — |
| 2026-01-28 | $12.80 | $52.19 | 196,600 | — | — |
| 2026-01-27 | $12.94 | $52.76 | 179,900 | — | — |
| 2026-01-26 | $12.87 | $52.47 | 265,000 | — | — |
| 2026-01-23 | $12.90 | $52.59 | 172,300 | — | — |
| 2026-01-22 | $13.01 | $53.04 | 191,100 | — | — |
| 2026-01-21 | $13.04 | $53.16 | 158,400 | — | — |
| 2026-01-20 | $12.89 | $52.55 | 335,400 | — | — |
| 2026-01-16 | $13.24 | $53.98 | 143,800 | — | — |
| 2026-01-15 | $13.44 | $54.80 | 151,500 | — | — |
| 2026-01-14 | $13.27 | $54.10 | 156,900 | — | — |
| 2026-01-13 | $12.99 | $52.96 | 102,500 | — | — |
| 2026-01-12 | $13.03 | $53.12 | 85,500 | — | — |
| 2026-01-09 | $13.13 | $53.53 | 59,100 | — | — |
| 2026-01-08 | $13.09 | $53.37 | 110,800 | — | — |
| 2026-01-07 | $12.71 | $51.82 | 129,300 | — | — |
| 2026-01-06 | $12.93 | $52.72 | 95,600 | — | — |
| 2026-01-05 | $12.97 | $52.88 | 116,000 | — | — |
| 2026-01-02 | $12.82 | $52.27 | 139,100 | — | — |