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
- 2002-08-28 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 | — | — | — | $6.18 | 2,094 |
| 2026-09-03 | — | — | — | $6.37 | 1,984 |
| 2026-09-02 | — | — | — | $6.27 | 2,150 |
| 2026-09-01 | — | — | — | $6.41 | 1,344 |
| 2026-08-31 | — | — | — | $6.70 | 1,962 |
| 2026-08-28 | — | — | — | $6.69 | 2,272 |
| 2026-08-27 | $6.66 | $6.66 | 46,400 | $6.75 | 1,750 |
| 2026-08-26 | $6.78 | $6.78 | 41,600 | $6.83 | 872 |
| 2026-08-25 | $6.82 | $6.82 | 31,500 | $6.78 | 1,810 |
| 2026-08-24 | $6.76 | $6.76 | 32,500 | $6.69 | 2,554 |
| 2026-08-21 | $6.68 | $6.68 | 34,600 | $6.63 | 860 |
| 2026-08-20 | $6.70 | $6.70 | 61,300 | $6.89 | 1,969 |
| 2026-08-19 | $6.88 | $6.88 | 50,500 | $6.86 | 2,171 |
| 2026-08-18 | $7.00 | $7.00 | 49,000 | $6.87 | 2,431 |
| 2026-08-17 | $6.92 | $6.92 | 80,200 | $7.07 | 4,046 |
| 2026-08-14 | $7.14 | $7.14 | 83,800 | $7.29 | 4,145 |
| 2026-08-13 | $7.24 | $7.24 | 62,200 | $7.44 | 3,382 |
| 2026-08-12 | $7.34 | $7.34 | 72,900 | $7.10 | 3,656 |
| 2026-08-11 | $7.12 | $7.12 | 59,600 | $7.20 | 3,869 |
| 2026-08-10 | $7.19 | $7.19 | 75,500 | $7.47 | 2,446 |
| 2026-08-07 | $7.33 | $7.33 | 46,600 | $7.26 | 3,831 |
| 2026-08-06 | $7.14 | $7.14 | 101,500 | $7.00 | 6,134 |
| 2026-08-05 | $7.11 | $7.11 | 59,800 | $7.45 | 2,286 |
| 2026-08-04 | $7.50 | $7.50 | 67,900 | $7.41 | 3,121 |
| 2026-08-03 | $7.38 | $7.38 | 94,100 | $7.19 | 3,358 |
| 2026-07-31 | $7.23 | $7.23 | 154,700 | $7.09 | 6,980 |
| 2026-07-30 | $7.13 | $7.13 | 179,000 | $7.41 | 11,509 |
| 2026-07-29 | $7.46 | $7.46 | 204,900 | $7.58 | 7,655 |
| 2026-07-28 | $7.57 | $7.57 | 589,400 | $6.75 | 15,717 |
| 2026-07-27 | $10.21 | $10.21 | 96,900 | $10.30 | 3,001 |
| 2026-07-24 | $10.03 | $10.03 | 45,600 | $10.06 | 3,392 |
| 2026-07-23 | $10.00 | $10.00 | 75,800 | $10.03 | 1,753 |
| 2026-07-22 | $10.23 | $10.23 | 84,500 | $10.40 | 3,427 |
| 2026-07-21 | $10.49 | $10.49 | 90,600 | $10.90 | 3,932 |
| 2026-07-20 | $10.99 | $10.99 | 45,700 | $10.92 | 1,853 |
| 2026-07-17 | $10.94 | $10.94 | 49,300 | — | — |
| 2026-07-16 | $11.00 | $11.00 | 62,100 | — | — |
| 2026-07-15 | $11.08 | $11.08 | 57,900 | — | — |
| 2026-07-14 | $10.79 | $10.79 | 75,800 | — | — |
| 2026-07-13 | $11.09 | $11.09 | 108,100 | — | — |
| 2026-07-10 | $10.92 | $10.92 | 56,500 | — | — |
| 2026-07-09 | $11.06 | $11.06 | 96,800 | — | — |
| 2026-07-08 | $10.79 | $10.79 | 86,700 | — | — |
| 2026-07-07 | $11.42 | $11.42 | 78,000 | — | — |
| 2026-07-06 | $11.76 | $11.76 | 41,500 | — | — |
| 2026-07-02 | $11.66 | $11.66 | 90,400 | — | — |
| 2026-07-01 | $12.11 | $12.11 | 182,000 | — | — |
| 2026-06-30 | $11.68 | $11.68 | 82,700 | — | — |
| 2026-06-29 | $11.59 | $11.59 | 183,100 | — | — |
| 2026-06-26 | $11.16 | $11.16 | 825,900 | — | — |
| 2026-06-25 | $10.86 | $10.86 | 209,300 | — | — |
| 2026-06-24 | $10.72 | $10.72 | 154,700 | — | — |
| 2026-06-23 | $11.07 | $11.07 | 118,100 | — | — |
| 2026-06-22 | $11.36 | $11.36 | 95,300 | — | — |
| 2026-06-18 | $10.96 | $10.96 | 174,400 | — | — |
| 2026-06-17 | $10.60 | $10.60 | 77,900 | — | — |
| 2026-06-16 | $10.76 | $10.76 | 125,000 | — | — |
| 2026-06-15 | $10.76 | $10.76 | 84,300 | — | — |
| 2026-06-12 | $10.73 | $10.73 | 99,200 | — | — |
| 2026-06-11 | $10.03 | $10.03 | 44,500 | — | — |
| 2026-06-10 | $10.04 | $10.04 | 69,400 | — | — |
| 2026-06-09 | $10.15 | $10.15 | 57,600 | — | — |
| 2026-06-08 | $10.11 | $10.11 | 51,400 | — | — |
| 2026-06-05 | $9.98 | $9.98 | 140,900 | — | — |
| 2026-06-04 | $9.79 | $9.79 | 91,800 | — | — |
| 2026-06-03 | $9.68 | $9.68 | 80,200 | — | — |
| 2026-06-02 | $10.23 | $10.23 | 67,300 | — | — |
| 2026-06-01 | $10.71 | $10.71 | 76,100 | — | — |
| 2026-05-29 | $10.71 | $10.71 | 101,300 | — | — |
| 2026-05-28 | $10.51 | $10.51 | 99,600 | — | — |
| 2026-05-27 | $10.14 | $10.14 | 64,900 | — | — |
| 2026-05-26 | $10.12 | $10.12 | 107,200 | — | — |
| 2026-05-22 | $10.03 | $10.03 | 162,700 | — | — |
| 2026-05-21 | $9.49 | $9.49 | 82,800 | — | — |
| 2026-05-20 | $9.33 | $9.33 | 62,700 | — | — |
| 2026-05-19 | $9.15 | $9.15 | 47,100 | — | — |
| 2026-05-18 | $9.29 | $9.29 | 106,300 | — | — |
| 2026-05-15 | $9.32 | $9.32 | 74,900 | — | — |
| 2026-05-14 | $9.03 | $9.03 | 47,200 | — | — |
| 2026-05-13 | $8.92 | $8.92 | 88,200 | — | — |
| 2026-05-12 | $8.97 | $8.97 | 116,900 | — | — |
| 2026-05-11 | $8.73 | $8.73 | 230,900 | — | — |
| 2026-05-08 | $8.93 | $8.93 | 82,600 | — | — |
| 2026-05-07 | $9.34 | $9.34 | 205,400 | — | — |
| 2026-05-06 | $9.09 | $9.09 | 107,700 | — | — |
| 2026-05-05 | $9.32 | $9.32 | 85,500 | — | — |
| 2026-05-04 | $9.27 | $9.27 | 152,200 | — | — |
| 2026-05-01 | $9.80 | $9.80 | 145,300 | — | — |
| 2026-04-30 | $9.79 | $9.79 | 142,600 | — | — |
| 2026-04-29 | $9.74 | $9.74 | 279,200 | — | — |
| 2026-04-28 | $10.47 | $10.47 | 276,400 | — | — |
| 2026-04-27 | $9.81 | $9.81 | 318,900 | — | — |
| 2026-04-24 | $9.70 | $9.70 | 737,100 | — | — |
| 2026-04-23 | $9.48 | $9.48 | 5,208,600 | — | — |
| 2026-04-22 | $7.49 | $7.49 | 90,400 | — | — |
| 2026-04-21 | $7.31 | $7.31 | 93,000 | — | — |
| 2026-04-20 | $7.36 | $7.36 | 102,400 | — | — |
| 2026-04-17 | $7.24 | $7.24 | 130,900 | — | — |
| 2026-04-16 | $6.76 | $6.76 | 127,900 | — | — |
| 2026-04-15 | $6.78 | $6.78 | 125,500 | — | — |
| 2026-04-14 | $6.73 | $6.73 | 206,500 | — | — |
| 2026-04-13 | $6.40 | $6.40 | 105,000 | — | — |
| 2026-04-10 | $6.19 | $6.19 | 92,100 | — | — |
| 2026-04-09 | $6.33 | $6.33 | 114,100 | — | — |
| 2026-04-08 | $6.20 | $6.20 | 65,200 | — | — |
| 2026-04-07 | $5.92 | $5.92 | 70,700 | — | — |
| 2026-04-06 | $6.01 | $6.01 | 71,600 | — | — |
| 2026-04-02 | $5.90 | $5.90 | 40,400 | — | — |
| 2026-04-01 | $5.79 | $5.79 | 63,500 | — | — |
| 2026-03-31 | $5.92 | $5.92 | 75,800 | — | — |
| 2026-03-30 | $5.66 | $5.66 | 104,700 | — | — |
| 2026-03-27 | $5.70 | $5.70 | 104,600 | — | — |
| 2026-03-26 | $6.19 | $6.19 | 46,100 | — | — |
| 2026-03-25 | $6.41 | $6.41 | 116,000 | — | — |
| 2026-03-24 | $6.17 | $6.17 | 71,600 | — | — |
| 2026-03-23 | $6.24 | $6.24 | 59,900 | — | — |
| 2026-03-20 | $6.23 | $6.23 | 291,900 | — | — |
| 2026-03-19 | $6.49 | $6.49 | 115,800 | — | — |
| 2026-03-18 | $6.43 | $6.43 | 202,600 | — | — |
| 2026-03-17 | $6.23 | $6.23 | 68,800 | — | — |
| 2026-03-16 | $6.35 | $6.35 | 86,100 | — | — |
| 2026-03-13 | $6.28 | $6.28 | 162,400 | — | — |
| 2026-03-12 | $6.29 | $6.29 | 184,300 | — | — |
| 2026-03-11 | $6.48 | $6.48 | 175,600 | — | — |
| 2026-03-10 | $6.35 | $6.35 | 138,500 | — | — |
| 2026-03-09 | $6.64 | $6.64 | 190,800 | — | — |
| 2026-03-06 | $6.72 | $6.72 | 307,100 | — | — |
| 2026-03-05 | $6.96 | $6.96 | 518,200 | — | — |
| 2026-03-04 | $6.28 | $6.28 | 118,900 | — | — |
| 2026-03-03 | $6.36 | $6.36 | 120,100 | — | — |
| 2026-03-02 | $6.44 | $6.44 | 210,000 | — | — |
| 2026-02-27 | $6.45 | $6.45 | 153,000 | — | — |
| 2026-02-26 | $6.60 | $6.60 | 198,000 | — | — |
| 2026-02-25 | $6.37 | $6.37 | 463,700 | — | — |
| 2026-02-24 | $5.53 | $5.53 | 276,000 | — | — |
| 2026-02-23 | $5.39 | $5.39 | 329,800 | — | — |
| 2026-02-20 | $5.40 | $5.40 | 268,600 | — | — |
| 2026-02-19 | $5.05 | $5.05 | 422,400 | — | — |
| 2026-02-18 | $5.67 | $5.67 | 186,900 | — | — |
| 2026-02-17 | $5.52 | $5.52 | 144,100 | — | — |
| 2026-02-13 | $5.37 | $5.37 | 197,900 | — | — |
| 2026-02-12 | $5.32 | $5.32 | 92,200 | — | — |
| 2026-02-11 | $5.46 | $5.46 | 130,200 | — | — |
| 2026-02-10 | $5.53 | $5.53 | 108,000 | — | — |
| 2026-02-09 | $5.38 | $5.38 | 180,000 | — | — |
| 2026-02-06 | $5.62 | $5.62 | 161,800 | — | — |
| 2026-02-05 | $5.38 | $5.38 | 177,800 | — | — |
| 2026-02-04 | $5.59 | $5.59 | 203,700 | — | — |
| 2026-02-03 | $5.60 | $5.60 | 231,100 | — | — |
| 2026-02-02 | $5.95 | $5.95 | 168,800 | — | — |
| 2026-01-30 | $5.85 | $5.85 | 122,000 | — | — |
| 2026-01-29 | $5.92 | $5.92 | 229,200 | — | — |
| 2026-01-28 | $5.80 | $5.80 | 152,400 | — | — |
| 2026-01-27 | $6.04 | $6.04 | 324,000 | — | — |
| 2026-01-26 | $5.75 | $5.75 | 143,600 | — | — |
| 2026-01-23 | $5.87 | $5.87 | 120,300 | — | — |
| 2026-01-22 | $6.02 | $6.02 | 151,000 | — | — |
| 2026-01-21 | $5.85 | $5.85 | 186,700 | — | — |
| 2026-01-20 | $5.74 | $5.74 | 183,100 | — | — |
| 2026-01-16 | $5.89 | $5.89 | 232,600 | — | — |
| 2026-01-15 | $6.08 | $6.08 | 191,900 | — | — |
| 2026-01-14 | $6.23 | $6.23 | 216,400 | — | — |
| 2026-01-13 | $6.38 | $6.38 | 175,900 | — | — |
| 2026-01-12 | $6.51 | $6.51 | 143,500 | — | — |
| 2026-01-09 | $6.60 | $6.60 | 169,500 | — | — |
| 2026-01-08 | $6.69 | $6.69 | 129,500 | — | — |
| 2026-01-07 | $6.75 | $6.75 | 101,000 | — | — |
| 2026-01-06 | $6.85 | $6.85 | 108,600 | — | — |
| 2026-01-05 | $7.09 | $7.09 | 127,000 | — | — |
| 2026-01-02 | $6.93 | $6.93 | 106,700 | — | — |