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
- 2006-05-26 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 | — | — | — | $7.54 | 2,923 |
| 2026-09-03 | — | — | — | $7.51 | 5,849 |
| 2026-09-02 | — | — | — | $7.54 | 7,666 |
| 2026-09-01 | — | — | — | $7.60 | 8,302 |
| 2026-08-31 | — | — | — | $7.57 | 5,388 |
| 2026-08-28 | — | — | — | $7.62 | 1,781 |
| 2026-08-27 | $7.60 | $37.43 | 151,100 | $7.64 | 2,707 |
| 2026-08-26 | $7.62 | $37.53 | 102,900 | $7.71 | 2,434 |
| 2026-08-25 | $7.73 | $38.07 | 88,800 | $7.76 | 3,891 |
| 2026-08-24 | $7.76 | $38.22 | 120,700 | $7.78 | 2,269 |
| 2026-08-21 | $7.70 | $37.93 | 73,200 | $7.69 | 1,969 |
| 2026-08-20 | $7.69 | $37.88 | 76,000 | $7.68 | 1,400 |
| 2026-08-19 | $7.68 | $37.83 | 87,800 | $7.72 | 2,283 |
| 2026-08-18 | $7.63 | $37.58 | 74,600 | $7.61 | 4,201 |
| 2026-08-17 | $7.65 | $37.68 | 68,900 | $7.73 | 1,342 |
| 2026-08-14 | $7.76 | $38.22 | 142,900 | $7.72 | 4,751 |
| 2026-08-13 | $7.72 | $38.03 | 134,100 | $7.72 | 3,502 |
| 2026-08-12 | $7.66 | $37.73 | 195,100 | $7.59 | 4,873 |
| 2026-08-11 | $7.58 | $37.34 | 153,300 | $7.51 | 5,141 |
| 2026-08-10 | $7.49 | $36.89 | 162,700 | $7.63 | 4,654 |
| 2026-08-07 | $7.69 | $37.88 | 184,500 | $7.73 | 10,190 |
| 2026-08-06 | $7.72 | $38.03 | 144,000 | $7.72 | 7,539 |
| 2026-08-05 | $7.73 | $38.07 | 115,900 | $7.64 | 2,642 |
| 2026-08-04 | $7.65 | $37.68 | 127,500 | $7.70 | 5,727 |
| 2026-08-03 | $7.62 | $37.53 | 136,400 | $7.68 | 4,121 |
| 2026-07-31 | $7.54 | $37.14 | 232,700 | $7.54 | 9,348 |
| 2026-07-30 | $7.53 | $37.09 | 165,400 | $7.77 | 8,042 |
| 2026-07-29 | $7.66 | $37.73 | 343,300 | $8.10 | 10,993 |
| 2026-07-28 | $8.04 | $39.60 | 183,100 | $7.96 | 2,950 |
| 2026-07-27 | $8.00 | $39.40 | 164,500 | $7.82 | 4,467 |
| 2026-07-24 | $7.90 | $38.91 | 131,000 | $7.85 | 4,556 |
| 2026-07-23 | $7.83 | $38.57 | 258,700 | $8.00 | 13,788 |
| 2026-07-22 | $8.11 | $39.95 | 198,200 | $8.13 | 4,722 |
| 2026-07-21 | $8.16 | $40.19 | 159,200 | $8.02 | 1,774 |
| 2026-07-20 | $8.04 | $39.60 | 255,600 | $8.24 | 5,803 |
| 2026-07-17 | $8.53 | $40.64 | 327,100 | — | — |
| 2026-07-16 | $8.70 | $41.45 | 256,400 | — | — |
| 2026-07-15 | $8.40 | $40.02 | 132,600 | — | — |
| 2026-07-14 | $8.37 | $39.87 | 85,800 | — | — |
| 2026-07-13 | $8.46 | $40.30 | 88,100 | — | — |
| 2026-07-10 | $8.40 | $40.02 | 78,900 | — | — |
| 2026-07-09 | $8.29 | $39.49 | 96,400 | — | — |
| 2026-07-08 | $8.36 | $39.83 | 85,400 | — | — |
| 2026-07-07 | $8.38 | $39.92 | 70,300 | — | — |
| 2026-07-06 | $8.40 | $40.02 | 144,400 | — | — |
| 2026-07-02 | $8.57 | $40.83 | 62,500 | — | — |
| 2026-07-01 | $8.53 | $40.64 | 103,500 | — | — |
| 2026-06-30 | $8.43 | $40.16 | 138,500 | — | — |
| 2026-06-29 | $8.52 | $40.59 | 289,800 | — | — |
| 2026-06-26 | $9.01 | $42.92 | 999,500 | — | — |
| 2026-06-25 | $8.38 | $39.92 | 81,400 | — | — |
| 2026-06-24 | $8.44 | $40.21 | 122,700 | — | — |
| 2026-06-23 | $8.42 | $40.11 | 72,700 | — | — |
| 2026-06-22 | $8.21 | $39.11 | 90,300 | — | — |
| 2026-06-18 | $8.20 | $39.06 | 130,500 | — | — |
| 2026-06-17 | $8.12 | $38.68 | 202,500 | — | — |
| 2026-06-16 | $8.18 | $38.97 | 94,600 | — | — |
| 2026-06-15 | $8.22 | $39.16 | 142,100 | — | — |
| 2026-06-12 | $8.41 | $40.06 | 56,500 | — | — |
| 2026-06-11 | $8.40 | $40.02 | 84,900 | — | — |
| 2026-06-10 | $8.50 | $40.49 | 110,400 | — | — |
| 2026-06-09 | $8.52 | $40.59 | 146,600 | — | — |
| 2026-06-08 | $8.52 | $40.59 | 100,400 | — | — |
| 2026-06-05 | $8.51 | $40.54 | 144,300 | — | — |
| 2026-06-04 | $8.48 | $40.40 | 84,800 | — | — |
| 2026-06-03 | $8.49 | $40.45 | 80,400 | — | — |
| 2026-06-02 | $8.65 | $41.21 | 164,700 | — | — |
| 2026-06-01 | $8.41 | $40.06 | 162,700 | — | — |
| 2026-05-29 | $8.53 | $40.64 | 83,500 | — | — |
| 2026-05-28 | $8.62 | $41.06 | 48,700 | — | — |
| 2026-05-27 | $8.57 | $40.83 | 96,300 | — | — |
| 2026-05-26 | $8.53 | $40.64 | 69,100 | — | — |
| 2026-05-22 | $8.39 | $39.97 | 67,600 | — | — |
| 2026-05-21 | $8.43 | $40.16 | 53,500 | — | — |
| 2026-05-20 | $8.32 | $39.64 | 69,100 | — | — |
| 2026-05-19 | $8.24 | $39.25 | 77,000 | — | — |
| 2026-05-18 | $8.33 | $39.68 | 90,900 | — | — |
| 2026-05-15 | $8.18 | $38.97 | 74,700 | — | — |
| 2026-05-14 | $8.32 | $39.64 | 83,900 | — | — |
| 2026-05-13 | $8.30 | $39.54 | 74,700 | — | — |
| 2026-05-12 | $8.23 | $39.21 | 70,200 | — | — |
| 2026-05-11 | $8.23 | $39.21 | 69,700 | — | — |
| 2026-05-08 | $8.40 | $40.02 | 36,200 | — | — |
| 2026-05-07 | $8.42 | $40.11 | 73,200 | — | — |
| 2026-05-06 | $8.43 | $40.16 | 160,100 | — | — |
| 2026-05-05 | $8.40 | $40.02 | 90,700 | — | — |
| 2026-05-04 | $8.25 | $39.30 | 74,800 | — | — |
| 2026-05-01 | $8.33 | $39.68 | 119,800 | — | — |
| 2026-04-30 | $8.17 | $38.92 | 92,200 | — | — |
| 2026-04-29 | $8.07 | $38.44 | 93,000 | — | — |
| 2026-04-28 | $8.20 | $39.06 | 89,800 | — | — |
| 2026-04-27 | $8.14 | $38.78 | 84,300 | — | — |
| 2026-04-24 | $8.13 | $38.73 | 72,000 | — | — |
| 2026-04-23 | $7.98 | $38.02 | 116,200 | — | — |
| 2026-04-22 | $8.00 | $38.11 | 283,000 | — | — |
| 2026-04-21 | $8.05 | $38.35 | 194,700 | — | — |
| 2026-04-20 | $8.47 | $39.02 | 264,300 | — | — |
| 2026-04-17 | $8.54 | $39.34 | 181,700 | — | — |
| 2026-04-16 | $8.42 | $38.79 | 80,600 | — | — |
| 2026-04-15 | $8.49 | $39.11 | 129,300 | — | — |
| 2026-04-14 | $8.48 | $39.06 | 129,100 | — | — |
| 2026-04-13 | $8.36 | $38.51 | 55,100 | — | — |
| 2026-04-10 | $8.35 | $38.46 | 99,500 | — | — |
| 2026-04-09 | $8.30 | $38.23 | 151,400 | — | — |
| 2026-04-08 | $8.23 | $37.91 | 104,300 | — | — |
| 2026-04-07 | $8.16 | $37.59 | 140,700 | — | — |
| 2026-04-06 | $8.13 | $37.45 | 125,300 | — | — |
| 2026-04-02 | $8.12 | $37.40 | 88,400 | — | — |
| 2026-04-01 | $8.16 | $37.59 | 73,900 | — | — |
| 2026-03-31 | $8.22 | $37.86 | 66,400 | — | — |
| 2026-03-30 | $8.15 | $37.54 | 101,800 | — | — |
| 2026-03-27 | $8.11 | $37.36 | 104,900 | — | — |
| 2026-03-26 | $8.26 | $38.05 | 74,800 | — | — |
| 2026-03-25 | $8.31 | $38.28 | 40,900 | — | — |
| 2026-03-24 | $8.25 | $38.00 | 64,900 | — | — |
| 2026-03-23 | $8.36 | $38.51 | 115,900 | — | — |
| 2026-03-20 | $8.23 | $37.91 | 265,300 | — | — |
| 2026-03-19 | $8.30 | $38.23 | 55,600 | — | — |
| 2026-03-18 | $8.25 | $38.00 | 96,200 | — | — |
| 2026-03-17 | $8.39 | $38.65 | 68,500 | — | — |
| 2026-03-16 | $8.46 | $38.97 | 63,500 | — | — |
| 2026-03-13 | $8.27 | $38.09 | 110,300 | — | — |
| 2026-03-12 | $8.46 | $38.97 | 88,400 | — | — |
| 2026-03-11 | $8.51 | $39.20 | 55,400 | — | — |
| 2026-03-10 | $8.51 | $39.20 | 87,200 | — | — |
| 2026-03-09 | $8.51 | $39.20 | 107,400 | — | — |
| 2026-03-06 | $8.60 | $39.61 | 88,700 | — | — |
| 2026-03-05 | $8.66 | $39.89 | 76,700 | — | — |
| 2026-03-04 | $8.73 | $40.21 | 83,200 | — | — |
| 2026-03-03 | $8.58 | $39.52 | 104,600 | — | — |
| 2026-03-02 | $8.66 | $39.89 | 89,100 | — | — |
| 2026-02-27 | $8.56 | $39.43 | 109,100 | — | — |
| 2026-02-26 | $8.78 | $40.44 | 116,400 | — | — |
| 2026-02-25 | $8.85 | $40.77 | 111,400 | — | — |
| 2026-02-24 | $8.67 | $39.94 | 116,400 | — | — |
| 2026-02-23 | $8.60 | $39.61 | 112,600 | — | — |
| 2026-02-20 | $8.59 | $39.57 | 160,600 | — | — |
| 2026-02-19 | $8.72 | $40.17 | 186,400 | — | — |
| 2026-02-18 | $8.65 | $39.85 | 129,400 | — | — |
| 2026-02-17 | $8.74 | $40.26 | 80,200 | — | — |
| 2026-02-13 | $8.69 | $40.03 | 106,100 | — | — |
| 2026-02-12 | $8.66 | $39.89 | 71,900 | — | — |
| 2026-02-11 | $8.69 | $40.03 | 51,100 | — | — |
| 2026-02-10 | $8.75 | $40.31 | 73,400 | — | — |
| 2026-02-09 | $8.75 | $40.31 | 91,700 | — | — |
| 2026-02-06 | $8.93 | $41.13 | 169,600 | — | — |
| 2026-02-05 | $8.82 | $40.63 | 99,000 | — | — |
| 2026-02-04 | $8.80 | $40.54 | 64,600 | — | — |
| 2026-02-03 | $8.78 | $40.44 | 77,300 | — | — |
| 2026-02-02 | $8.79 | $40.49 | 85,700 | — | — |
| 2026-01-30 | $8.62 | $39.71 | 107,800 | — | — |
| 2026-01-29 | $8.60 | $39.61 | 75,400 | — | — |
| 2026-01-28 | $8.52 | $39.25 | 91,400 | — | — |
| 2026-01-27 | $8.59 | $39.57 | 123,900 | — | — |
| 2026-01-26 | $8.69 | $40.03 | 133,600 | — | — |
| 2026-01-23 | $9.13 | $40.77 | 200,600 | — | — |
| 2026-01-22 | $9.12 | $40.72 | 147,900 | — | — |
| 2026-01-21 | $9.20 | $41.08 | 124,000 | — | — |
| 2026-01-20 | $9.00 | $40.19 | 201,400 | — | — |
| 2026-01-16 | $9.18 | $40.99 | 106,400 | — | — |
| 2026-01-15 | $9.14 | $40.81 | 72,400 | — | — |
| 2026-01-14 | $9.01 | $40.23 | 110,500 | — | — |
| 2026-01-13 | $8.93 | $39.87 | 86,700 | — | — |
| 2026-01-12 | $8.88 | $39.65 | 99,500 | — | — |
| 2026-01-09 | $8.94 | $39.92 | 76,900 | — | — |
| 2026-01-08 | $8.80 | $39.29 | 115,300 | — | — |
| 2026-01-07 | $8.60 | $38.40 | 155,100 | — | — |
| 2026-01-06 | $8.96 | $40.01 | 124,700 | — | — |
| 2026-01-05 | $8.92 | $39.83 | 80,800 | — | — |
| 2026-01-02 | $8.90 | $39.74 | 92,500 | — | — |