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
- 1999-10-27 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 | — | — | — | $7.82 | 2,085 |
| 2026-09-03 | — | — | — | $7.91 | 3,428 |
| 2026-09-02 | — | — | — | $7.75 | 2,993 |
| 2026-09-01 | — | — | — | $7.93 | 3,819 |
| 2026-08-31 | — | — | — | $8.28 | 2,457 |
| 2026-08-28 | — | — | — | $8.02 | 5,268 |
| 2026-08-27 | $7.95 | $8.16 | 71,200 | $8.05 | 1,393 |
| 2026-08-26 | $7.85 | $8.06 | 59,900 | $8.06 | 2,500 |
| 2026-08-25 | $8.09 | $8.30 | 287,400 | $7.86 | 9,678 |
| 2026-08-24 | $7.97 | $8.18 | 48,200 | $7.92 | 1,223 |
| 2026-08-21 | $8.00 | $8.21 | 35,900 | $7.82 | 1,789 |
| 2026-08-20 | $7.98 | $8.19 | 58,500 | $7.99 | 1,223 |
| 2026-08-19 | $8.14 | $8.36 | 51,500 | $8.22 | 1,429 |
| 2026-08-18 | $8.12 | $8.34 | 36,200 | $8.15 | 1,273 |
| 2026-08-17 | $8.11 | $8.33 | 77,400 | $8.44 | 3,939 |
| 2026-08-14 | $8.52 | $8.75 | 46,500 | $8.85 | 1,299 |
| 2026-08-13 | $8.67 | $8.90 | 42,300 | $8.29 | 1,728 |
| 2026-08-12 | $8.39 | $8.61 | 55,600 | $8.55 | 2,077 |
| 2026-08-11 | $8.57 | $8.80 | 36,200 | $8.51 | 2,024 |
| 2026-08-10 | $8.44 | $8.66 | 49,600 | $8.75 | 2,798 |
| 2026-08-07 | $8.74 | $8.97 | 41,700 | $8.54 | 1,293 |
| 2026-08-06 | $8.67 | $8.90 | 34,700 | $8.60 | 1,569 |
| 2026-08-05 | $8.61 | $8.84 | 61,100 | $8.71 | 3,670 |
| 2026-08-04 | $8.74 | $8.97 | 55,500 | $8.74 | 3,045 |
| 2026-08-03 | $8.75 | $8.98 | 54,400 | $8.70 | 879 |
| 2026-07-31 | $8.44 | $8.66 | 75,700 | $8.44 | 2,681 |
| 2026-07-30 | $8.64 | $8.87 | 65,600 | $8.68 | 3,116 |
| 2026-07-29 | $8.81 | $9.04 | 53,700 | $8.91 | 1,587 |
| 2026-07-28 | $8.75 | $8.98 | 61,700 | $8.50 | 2,373 |
| 2026-07-27 | $8.56 | $8.79 | 80,700 | $8.32 | 2,292 |
| 2026-07-24 | $8.15 | $8.37 | 47,200 | $8.04 | 3,257 |
| 2026-07-23 | $8.02 | $8.23 | 94,000 | $7.92 | 4,879 |
| 2026-07-22 | $8.04 | $8.25 | 73,900 | $8.38 | 2,565 |
| 2026-07-21 | $8.41 | $8.63 | 65,600 | $8.60 | 2,746 |
| 2026-07-20 | $8.70 | $8.93 | 33,300 | $8.91 | 2,238 |
| 2026-07-17 | $8.81 | $9.04 | 59,900 | — | — |
| 2026-07-16 | $9.10 | $9.34 | 49,400 | — | — |
| 2026-07-15 | $8.94 | $9.18 | 95,700 | — | — |
| 2026-07-14 | $8.79 | $9.02 | 25,300 | — | — |
| 2026-07-13 | $8.96 | $9.20 | 52,800 | — | — |
| 2026-07-10 | $8.91 | $9.15 | 35,700 | — | — |
| 2026-07-09 | $8.93 | $9.17 | 38,700 | — | — |
| 2026-07-08 | $9.01 | $9.25 | 58,600 | — | — |
| 2026-07-07 | $9.16 | $9.40 | 54,100 | — | — |
| 2026-07-06 | $9.48 | $9.73 | 57,900 | — | — |
| 2026-07-02 | $9.77 | $10.03 | 72,700 | — | — |
| 2026-07-01 | $9.56 | $9.81 | 64,500 | — | — |
| 2026-06-30 | $9.00 | $9.24 | 75,300 | — | — |
| 2026-06-29 | $9.21 | $9.43 | 113,800 | — | — |
| 2026-06-26 | $9.19 | $9.41 | 308,200 | — | — |
| 2026-06-25 | $8.65 | $8.86 | 59,600 | — | — |
| 2026-06-24 | $8.95 | $9.17 | 51,100 | — | — |
| 2026-06-23 | $9.11 | $9.33 | 60,400 | — | — |
| 2026-06-22 | $8.96 | $9.18 | 56,000 | — | — |
| 2026-06-18 | $9.25 | $9.47 | 76,900 | — | — |
| 2026-06-17 | $9.24 | $9.46 | 42,400 | — | — |
| 2026-06-16 | $9.37 | $9.60 | 146,200 | — | — |
| 2026-06-15 | $9.68 | $9.92 | 81,000 | — | — |
| 2026-06-12 | $9.41 | $9.64 | 84,800 | — | — |
| 2026-06-11 | $9.71 | $9.95 | 92,700 | — | — |
| 2026-06-10 | $9.92 | $10.16 | 60,400 | — | — |
| 2026-06-09 | $9.97 | $10.21 | 43,400 | — | — |
| 2026-06-08 | $10.03 | $10.27 | 45,600 | — | — |
| 2026-06-05 | $10.06 | $10.30 | 64,100 | — | — |
| 2026-06-04 | $10.09 | $10.34 | 45,200 | — | — |
| 2026-06-03 | $10.10 | $10.35 | 93,900 | — | — |
| 2026-06-02 | $10.46 | $10.71 | 47,700 | — | — |
| 2026-06-01 | $10.52 | $10.78 | 77,100 | — | — |
| 2026-05-29 | $10.33 | $10.58 | 79,300 | — | — |
| 2026-05-28 | $10.56 | $10.82 | 78,800 | — | — |
| 2026-05-27 | $10.32 | $10.57 | 76,200 | — | — |
| 2026-05-26 | $10.13 | $10.38 | 62,500 | — | — |
| 2026-05-22 | $10.11 | $10.36 | 61,300 | — | — |
| 2026-05-21 | $9.99 | $10.23 | 89,300 | — | — |
| 2026-05-20 | $9.73 | $9.97 | 90,200 | — | — |
| 2026-05-19 | $9.85 | $10.09 | 73,600 | — | — |
| 2026-05-18 | $9.94 | $10.18 | 111,900 | — | — |
| 2026-05-15 | $9.70 | $9.94 | 206,700 | — | — |
| 2026-05-14 | $9.10 | $9.32 | 130,400 | — | — |
| 2026-05-13 | $9.02 | $9.24 | 122,000 | — | — |
| 2026-05-12 | $9.34 | $9.57 | 137,200 | — | — |
| 2026-05-11 | $9.81 | $10.05 | 108,200 | — | — |
| 2026-05-08 | $10.23 | $10.48 | 117,300 | — | — |
| 2026-05-07 | $10.15 | $10.40 | 122,000 | — | — |
| 2026-05-06 | $9.72 | $9.96 | 140,200 | — | — |
| 2026-05-05 | $10.17 | $10.42 | 115,300 | — | — |
| 2026-05-04 | $9.97 | $10.21 | 246,800 | — | — |
| 2026-05-01 | $9.94 | $10.18 | 234,500 | — | — |
| 2026-04-30 | $9.78 | $10.02 | 428,900 | — | — |
| 2026-04-29 | $8.87 | $9.09 | 245,800 | — | — |
| 2026-04-28 | $8.68 | $8.89 | 258,600 | — | — |
| 2026-04-27 | $8.95 | $9.17 | 725,200 | — | — |
| 2026-04-24 | $8.12 | $8.32 | 437,900 | — | — |
| 2026-04-23 | $7.55 | $7.73 | 64,600 | — | — |
| 2026-04-22 | $8.13 | $8.33 | 48,000 | — | — |
| 2026-04-21 | $8.01 | $8.20 | 91,100 | — | — |
| 2026-04-20 | $8.27 | $8.47 | 76,600 | — | — |
| 2026-04-17 | $8.14 | $8.34 | 94,300 | — | — |
| 2026-04-16 | $7.85 | $8.04 | 54,400 | — | — |
| 2026-04-15 | $7.99 | $8.18 | 78,100 | — | — |
| 2026-04-14 | $7.63 | $7.82 | 83,700 | — | — |
| 2026-04-13 | $7.66 | $7.85 | 140,200 | — | — |
| 2026-04-10 | $7.16 | $7.33 | 113,400 | — | — |
| 2026-04-09 | $7.32 | $7.50 | 131,100 | — | — |
| 2026-04-08 | $7.29 | $7.47 | 106,900 | — | — |
| 2026-04-07 | $7.52 | $7.70 | 69,200 | — | — |
| 2026-04-06 | $7.61 | $7.79 | 139,100 | — | — |
| 2026-04-02 | $7.56 | $7.74 | 104,600 | — | — |
| 2026-04-01 | $7.50 | $7.68 | 106,900 | — | — |
| 2026-03-31 | $7.60 | $7.78 | 182,100 | — | — |
| 2026-03-30 | $7.44 | $7.60 | 218,200 | — | — |
| 2026-03-27 | $7.15 | $7.30 | 158,100 | — | — |
| 2026-03-26 | $7.33 | $7.49 | 89,100 | — | — |
| 2026-03-25 | $7.53 | $7.69 | 97,400 | — | — |
| 2026-03-24 | $7.58 | $7.74 | 143,600 | — | — |
| 2026-03-23 | $8.07 | $8.24 | 149,800 | — | — |
| 2026-03-20 | $8.04 | $8.21 | 292,600 | — | — |
| 2026-03-19 | $7.90 | $8.07 | 92,900 | — | — |
| 2026-03-18 | $7.95 | $8.12 | 126,600 | — | — |
| 2026-03-17 | $8.05 | $8.22 | 179,000 | — | — |
| 2026-03-16 | $8.02 | $8.19 | 98,800 | — | — |
| 2026-03-13 | $7.91 | $8.08 | 140,200 | — | — |
| 2026-03-12 | $8.00 | $8.17 | 134,000 | — | — |
| 2026-03-11 | $8.19 | $8.37 | 107,600 | — | — |
| 2026-03-10 | $8.39 | $8.57 | 92,800 | — | — |
| 2026-03-09 | $8.67 | $8.86 | 151,400 | — | — |
| 2026-03-06 | $8.60 | $8.79 | 116,300 | — | — |
| 2026-03-05 | $8.96 | $9.15 | 207,800 | — | — |
| 2026-03-04 | $8.72 | $8.91 | 214,600 | — | — |
| 2026-03-03 | $8.54 | $8.72 | 273,200 | — | — |
| 2026-03-02 | $8.65 | $8.84 | 92,800 | — | — |
| 2026-02-27 | $8.70 | $8.89 | 81,500 | — | — |
| 2026-02-26 | $8.87 | $9.06 | 467,600 | — | — |
| 2026-02-25 | $8.52 | $8.70 | 225,000 | — | — |
| 2026-02-24 | $8.38 | $8.56 | 110,600 | — | — |
| 2026-02-23 | $8.38 | $8.56 | 142,800 | — | — |
| 2026-02-20 | $8.76 | $8.95 | 116,400 | — | — |
| 2026-02-19 | $8.99 | $9.18 | 125,600 | — | — |
| 2026-02-18 | $9.20 | $9.40 | 180,500 | — | — |
| 2026-02-17 | $10.09 | $10.31 | 89,300 | — | — |
| 2026-02-13 | $10.29 | $10.51 | 42,200 | — | — |
| 2026-02-12 | $10.27 | $10.49 | 76,300 | — | — |
| 2026-02-11 | $10.32 | $10.54 | 57,900 | — | — |
| 2026-02-10 | $10.63 | $10.86 | 80,800 | — | — |
| 2026-02-09 | $10.44 | $10.66 | 71,000 | — | — |
| 2026-02-06 | $10.36 | $10.58 | 59,200 | — | — |
| 2026-02-05 | $10.13 | $10.35 | 88,300 | — | — |
| 2026-02-04 | $10.52 | $10.75 | 71,600 | — | — |
| 2026-02-03 | $10.37 | $10.59 | 94,100 | — | — |
| 2026-02-02 | $10.90 | $11.13 | 78,900 | — | — |
| 2026-01-30 | $10.62 | $10.85 | 76,500 | — | — |
| 2026-01-29 | $10.75 | $10.98 | 66,500 | — | — |
| 2026-01-28 | $10.71 | $10.94 | 71,900 | — | — |
| 2026-01-27 | $11.13 | $11.37 | 53,000 | — | — |
| 2026-01-26 | $11.15 | $11.39 | 58,700 | — | — |
| 2026-01-23 | $10.97 | $11.21 | 69,600 | — | — |
| 2026-01-22 | $11.19 | $11.43 | 89,700 | — | — |
| 2026-01-21 | $10.91 | $11.14 | 107,500 | — | — |
| 2026-01-20 | $10.92 | $11.16 | 113,800 | — | — |
| 2026-01-16 | $10.84 | $11.07 | 93,700 | — | — |
| 2026-01-15 | $11.02 | $11.26 | 122,500 | — | — |
| 2026-01-14 | $10.98 | $11.22 | 96,200 | — | — |
| 2026-01-13 | $11.27 | $11.51 | 61,200 | — | — |
| 2026-01-12 | $11.62 | $11.87 | 131,000 | — | — |
| 2026-01-09 | $11.59 | $11.84 | 118,400 | — | — |
| 2026-01-08 | $11.65 | $11.90 | 98,300 | — | — |
| 2026-01-07 | $11.83 | $12.08 | 60,800 | — | — |
| 2026-01-06 | $11.76 | $12.01 | 101,600 | — | — |
| 2026-01-05 | $12.03 | $12.29 | 104,000 | — | — |
| 2026-01-02 | $11.84 | $12.09 | 69,900 | — | — |