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
- 2009-07-13 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 | — | — | — | $7.35 | 1,887 |
| 2026-09-03 | — | — | — | $7.46 | 1,795 |
| 2026-09-02 | — | — | — | $7.13 | 1,492 |
| 2026-09-01 | — | — | — | $7.31 | 2,028 |
| 2026-08-31 | — | — | — | $7.48 | 2,939 |
| 2026-08-28 | — | — | — | $7.88 | 2,669 |
| 2026-08-27 | $7.74 | $7.74 | 231,700 | $7.56 | 3,461 |
| 2026-08-26 | $7.66 | $7.66 | 82,700 | $7.68 | 5,679 |
| 2026-08-25 | $7.72 | $7.72 | 75,800 | $7.66 | 2,947 |
| 2026-08-24 | $7.49 | $7.49 | 180,400 | $7.84 | 6,454 |
| 2026-08-21 | $7.86 | $7.86 | 117,800 | $7.87 | 4,990 |
| 2026-08-20 | $8.01 | $8.01 | 145,400 | $7.73 | 5,838 |
| 2026-08-19 | $7.81 | $7.81 | 176,500 | $7.71 | 8,813 |
| 2026-08-18 | $7.64 | $7.64 | 318,300 | $7.61 | 7,451 |
| 2026-08-17 | $7.56 | $7.56 | 315,400 | $7.82 | 18,521 |
| 2026-08-14 | $7.96 | $7.96 | 192,500 | $7.99 | 6,709 |
| 2026-08-13 | $7.51 | $7.51 | 338,800 | $7.71 | 16,468 |
| 2026-08-12 | $7.67 | $7.67 | 392,100 | $7.51 | 14,926 |
| 2026-08-11 | $7.49 | $7.49 | 680,100 | $7.30 | 17,444 |
| 2026-08-10 | $7.13 | $7.13 | 2,327,600 | $9.70 | 95,542 |
| 2026-08-07 | $12.11 | $12.11 | 14,276,100 | $10.83 | 59,928 |
| 2026-08-06 | $7.41 | $7.41 | 163,600 | $7.89 | 1,814 |
| 2026-08-05 | $7.56 | $7.56 | 94,100 | $7.45 | 5,590 |
| 2026-08-04 | $7.80 | $7.80 | 102,000 | $7.62 | 3,033 |
| 2026-08-03 | $7.30 | $7.30 | 73,200 | $8.21 | 2,874 |
| 2026-07-31 | $8.12 | $8.12 | 78,800 | $8.14 | 996 |
| 2026-07-30 | $8.12 | $8.12 | 66,900 | $7.66 | 1,610 |
| 2026-07-29 | $7.74 | $7.74 | 65,600 | $7.65 | 2,698 |
| 2026-07-28 | $7.78 | $7.78 | 161,600 | $8.46 | 3,698 |
| 2026-07-27 | $8.53 | $8.53 | 142,900 | $8.48 | 2,815 |
| 2026-07-24 | $8.34 | $8.34 | 86,700 | $8.57 | 4,440 |
| 2026-07-23 | $8.44 | $8.44 | 64,900 | $7.94 | 1,116 |
| 2026-07-22 | $8.05 | $8.05 | 69,500 | $8.78 | 2,419 |
| 2026-07-21 | $8.54 | $8.54 | 90,800 | $8.98 | 1,515 |
| 2026-07-20 | $8.87 | $8.87 | 39,100 | $9.09 | 610 |
| 2026-07-17 | $9.03 | $9.03 | 85,100 | — | — |
| 2026-07-16 | $9.35 | $9.35 | 136,200 | — | — |
| 2026-07-15 | $9.34 | $9.34 | 72,800 | — | — |
| 2026-07-14 | $9.51 | $9.51 | 143,200 | — | — |
| 2026-07-13 | $9.56 | $9.56 | 122,300 | — | — |
| 2026-07-10 | $9.93 | $9.93 | 77,900 | — | — |
| 2026-07-09 | $10.16 | $10.16 | 187,200 | — | — |
| 2026-07-08 | $11.43 | $11.43 | 126,700 | — | — |
| 2026-07-07 | $13.63 | $13.63 | 75,000 | — | — |
| 2026-07-06 | $14.82 | $14.82 | 81,700 | — | — |
| 2026-07-02 | $14.81 | $14.81 | 117,000 | — | — |
| 2026-07-01 | $16.59 | $16.59 | 74,100 | — | — |
| 2026-06-30 | $18.67 | $18.67 | 117,500 | — | — |
| 2026-06-29 | $18.32 | $18.32 | 90,400 | — | — |
| 2026-06-26 | $19.31 | $19.31 | 747,900 | — | — |
| 2026-06-25 | $18.56 | $18.56 | 108,600 | — | — |
| 2026-06-24 | $18.83 | $18.83 | 83,600 | — | — |
| 2026-06-23 | $18.15 | $18.15 | 70,500 | — | — |
| 2026-06-22 | $18.20 | $18.20 | 150,900 | — | — |
| 2026-06-18 | $20.06 | $20.06 | 162,400 | — | — |
| 2026-06-17 | $18.91 | $18.91 | 80,800 | — | — |
| 2026-06-16 | $17.27 | $17.27 | 89,400 | — | — |
| 2026-06-15 | $16.59 | $16.59 | 60,500 | — | — |
| 2026-06-12 | $16.72 | $16.72 | 24,800 | — | — |
| 2026-06-11 | $17.30 | $17.30 | 54,700 | — | — |
| 2026-06-10 | $16.05 | $16.05 | 68,900 | — | — |
| 2026-06-09 | $16.63 | $16.63 | 106,100 | — | — |
| 2026-06-08 | $19.10 | $19.10 | 103,700 | — | — |
| 2026-06-05 | $18.98 | $18.98 | 127,000 | — | — |
| 2026-06-04 | $17.15 | $17.15 | 56,200 | — | — |
| 2026-06-03 | $16.54 | $16.54 | 45,000 | — | — |
| 2026-06-02 | $16.06 | $16.06 | 27,100 | — | — |
| 2026-06-01 | $15.89 | $15.89 | 89,300 | — | — |
| 2026-05-29 | $15.23 | $15.23 | 88,900 | — | — |
| 2026-05-28 | $14.40 | $14.40 | 57,700 | — | — |
| 2026-05-27 | $15.74 | $15.74 | 67,000 | — | — |
| 2026-05-26 | $15.52 | $15.52 | 192,300 | — | — |
| 2026-05-22 | $13.10 | $13.10 | 28,100 | — | — |
| 2026-05-21 | $13.12 | $13.12 | 19,800 | — | — |
| 2026-05-20 | $13.16 | $13.16 | 70,400 | — | — |
| 2026-05-19 | $12.08 | $12.08 | 44,300 | — | — |
| 2026-05-18 | $10.89 | $10.89 | 52,600 | — | — |
| 2026-05-15 | $10.66 | $10.66 | 81,300 | — | — |
| 2026-05-14 | $11.68 | $11.68 | 33,800 | — | — |
| 2026-05-13 | $11.76 | $11.76 | 44,900 | — | — |
| 2026-05-12 | $12.40 | $12.40 | 54,900 | — | — |
| 2026-05-11 | $12.45 | $12.45 | 62,500 | — | — |
| 2026-05-08 | $11.73 | $11.73 | 74,700 | — | — |
| 2026-05-07 | $12.68 | $12.68 | 36,000 | — | — |
| 2026-05-06 | $12.41 | $12.41 | 44,400 | — | — |
| 2026-05-05 | $12.54 | $12.54 | 74,100 | — | — |
| 2026-05-04 | $12.78 | $12.78 | 74,000 | — | — |
| 2026-05-01 | $11.80 | $11.80 | 48,200 | — | — |
| 2026-04-30 | $12.00 | $12.00 | 58,700 | — | — |
| 2026-04-29 | $11.52 | $11.52 | 43,400 | — | — |
| 2026-04-28 | $12.33 | $12.33 | 37,300 | — | — |
| 2026-04-27 | $12.02 | $12.02 | 80,600 | — | — |
| 2026-04-24 | $13.00 | $13.00 | 76,800 | — | — |
| 2026-04-23 | $12.08 | $12.08 | 71,300 | — | — |
| 2026-04-22 | $12.17 | $12.17 | 95,900 | — | — |
| 2026-04-21 | $10.97 | $10.97 | 49,900 | — | — |
| 2026-04-20 | $11.14 | $11.14 | 65,800 | — | — |
| 2026-04-17 | $10.69 | $10.69 | 44,900 | — | — |
| 2026-04-16 | $10.76 | $10.76 | 61,000 | — | — |
| 2026-04-15 | $9.83 | $9.83 | 59,000 | — | — |
| 2026-04-14 | $9.63 | $9.63 | 39,600 | — | — |
| 2026-04-13 | $9.33 | $9.33 | 38,200 | — | — |
| 2026-04-10 | $8.56 | $8.56 | 33,700 | — | — |
| 2026-04-09 | $8.44 | $8.44 | 44,900 | — | — |
| 2026-04-08 | $8.11 | $8.11 | 50,600 | — | — |
| 2026-04-07 | $8.05 | $8.05 | 89,000 | — | — |
| 2026-04-06 | $7.49 | $7.49 | 47,800 | — | — |
| 2026-04-02 | $7.77 | $7.77 | 103,400 | — | — |
| 2026-04-01 | $6.83 | $6.83 | 95,100 | — | — |
| 2026-03-31 | $5.68 | $5.68 | 43,700 | — | — |
| 2026-03-30 | $5.50 | $5.50 | 140,000 | — | — |
| 2026-03-27 | $4.59 | $4.59 | 65,200 | — | — |
| 2026-03-26 | $4.03 | $4.03 | 16,700 | — | — |
| 2026-03-25 | $4.08 | $4.08 | 6,300 | — | — |
| 2026-03-24 | $4.21 | $4.21 | 16,300 | — | — |
| 2026-03-23 | $4.03 | $4.03 | 9,600 | — | — |
| 2026-03-20 | $4.00 | $4.00 | 19,700 | — | — |
| 2026-03-19 | $4.15 | $4.15 | 20,200 | — | — |
| 2026-03-18 | $3.98 | $3.98 | 9,000 | — | — |
| 2026-03-17 | $4.30 | $4.30 | 22,000 | — | — |
| 2026-03-16 | $4.22 | $4.22 | 4,500 | — | — |
| 2026-03-13 | $4.22 | $4.22 | 17,600 | — | — |
| 2026-03-12 | $4.35 | $4.35 | 36,100 | — | — |
| 2026-03-11 | $4.91 | $4.91 | 17,500 | — | — |
| 2026-03-10 | $4.91 | $4.91 | 13,300 | — | — |
| 2026-03-09 | $4.89 | $4.89 | 4,200 | — | — |
| 2026-03-06 | $4.78 | $4.78 | 7,100 | — | — |
| 2026-03-05 | $4.88 | $4.88 | 5,800 | — | — |
| 2026-03-04 | $4.91 | $4.91 | 7,800 | — | — |
| 2026-03-03 | $4.98 | $4.98 | 16,500 | — | — |
| 2026-03-02 | $5.06 | $5.06 | 8,300 | — | — |
| 2026-02-27 | $5.30 | $5.30 | 25,400 | — | — |
| 2026-02-26 | $5.27 | $5.27 | 18,800 | — | — |
| 2026-02-25 | $5.15 | $5.15 | 5,200 | — | — |
| 2026-02-24 | $4.99 | $4.99 | 16,500 | — | — |
| 2026-02-23 | $5.19 | $5.19 | 7,300 | — | — |
| 2026-02-20 | $5.07 | $5.07 | 28,100 | — | — |
| 2026-02-19 | $5.07 | $5.07 | 23,000 | — | — |
| 2026-02-18 | $5.07 | $5.07 | 5,500 | — | — |
| 2026-02-17 | $5.14 | $5.14 | 25,300 | — | — |
| 2026-02-13 | $5.03 | $5.03 | 6,400 | — | — |
| 2026-02-12 | $5.05 | $5.05 | 13,900 | — | — |
| 2026-02-11 | $5.34 | $5.34 | 5,100 | — | — |
| 2026-02-10 | $5.42 | $5.42 | 8,600 | — | — |
| 2026-02-09 | $5.33 | $5.33 | 24,700 | — | — |
| 2026-02-06 | $5.31 | $5.31 | 13,800 | — | — |
| 2026-02-05 | $5.41 | $5.41 | 34,900 | — | — |
| 2026-02-04 | $5.95 | $5.95 | 44,100 | — | — |
| 2026-02-03 | $5.80 | $5.80 | 18,600 | — | — |
| 2026-02-02 | $5.77 | $5.77 | 14,000 | — | — |
| 2026-01-30 | $5.59 | $5.59 | 12,900 | — | — |
| 2026-01-29 | $5.72 | $5.72 | 12,900 | — | — |
| 2026-01-28 | $5.54 | $5.54 | 5,700 | — | — |
| 2026-01-27 | $5.51 | $5.51 | 23,400 | — | — |
| 2026-01-26 | $5.41 | $5.41 | 13,300 | — | — |
| 2026-01-23 | $5.57 | $5.57 | 10,700 | — | — |
| 2026-01-22 | $5.65 | $5.65 | 34,600 | — | — |
| 2026-01-21 | $5.69 | $5.69 | 9,800 | — | — |
| 2026-01-20 | $5.56 | $5.56 | 14,400 | — | — |
| 2026-01-16 | $5.60 | $5.60 | 31,200 | — | — |
| 2026-01-15 | $5.48 | $5.48 | 30,600 | — | — |
| 2026-01-14 | $5.30 | $5.30 | 14,200 | — | — |
| 2026-01-13 | $5.17 | $5.17 | 8,400 | — | — |
| 2026-01-12 | $5.11 | $5.11 | 13,300 | — | — |
| 2026-01-09 | $5.06 | $5.06 | 17,600 | — | — |
| 2026-01-08 | $5.29 | $5.29 | 21,400 | — | — |
| 2026-01-07 | $5.25 | $5.25 | 4,900 | — | — |
| 2026-01-06 | $5.18 | $5.18 | 14,600 | — | — |
| 2026-01-05 | $5.24 | $5.24 | 10,800 | — | — |
| 2026-01-02 | $5.20 | $5.20 | 18,500 | — | — |