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
- 2011-04-21 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 | — | — | — | $6.23 | 372,844 |
| 2026-09-03 | — | — | — | $6.05 | 284,194 |
| 2026-09-02 | — | — | — | $6.12 | 158,304 |
| 2026-09-01 | — | — | — | $6.01 | 243,301 |
| 2026-08-31 | — | — | — | $6.48 | 441,113 |
| 2026-08-28 | — | — | — | $6.67 | 198,253 |
| 2026-08-27 | $6.64 | $6.64 | 3,874,100 | $6.64 | 301,117 |
| 2026-08-26 | $6.59 | $6.59 | 4,943,600 | $6.91 | 362,432 |
| 2026-08-25 | $6.89 | $6.89 | 13,728,700 | $6.55 | 570,618 |
| 2026-08-24 | $6.47 | $6.47 | 4,096,500 | $6.62 | 315,021 |
| 2026-08-21 | $6.72 | $6.72 | 3,416,200 | $6.72 | 235,563 |
| 2026-08-20 | $6.65 | $6.65 | 5,607,000 | $6.94 | 305,311 |
| 2026-08-19 | $6.80 | $6.80 | 5,059,100 | $6.83 | 322,227 |
| 2026-08-18 | $6.58 | $6.58 | 16,500,100 | $7.00 | 908,812 |
| 2026-08-17 | $7.92 | $7.92 | 7,113,000 | $7.77 | 537,755 |
| 2026-08-14 | $7.60 | $7.60 | 3,255,400 | $7.62 | 300,095 |
| 2026-08-13 | $7.45 | $7.45 | 3,145,100 | $7.34 | 309,747 |
| 2026-08-12 | $7.43 | $7.43 | 3,051,900 | $7.62 | 250,712 |
| 2026-08-11 | $7.51 | $7.51 | 2,551,100 | $7.48 | 175,605 |
| 2026-08-10 | $7.48 | $7.48 | 4,692,200 | $7.36 | 325,812 |
| 2026-08-07 | $7.33 | $7.33 | 2,600,100 | $7.23 | 221,399 |
| 2026-08-06 | $7.01 | $7.01 | 1,861,300 | $6.97 | 126,128 |
| 2026-08-05 | $7.23 | $7.23 | 2,554,700 | $7.23 | 147,102 |
| 2026-08-04 | $7.22 | $7.22 | 3,291,200 | $7.19 | 307,790 |
| 2026-08-03 | $7.15 | $7.15 | 4,861,000 | $7.03 | 454,387 |
| 2026-07-31 | $7.17 | $7.17 | 8,667,600 | $7.42 | 471,520 |
| 2026-07-30 | $7.32 | $7.32 | 6,981,800 | $6.40 | 709,636 |
| 2026-07-29 | $6.29 | $6.29 | 5,129,600 | $6.73 | 509,704 |
| 2026-07-28 | $6.75 | $6.75 | 6,953,500 | $6.94 | 570,753 |
| 2026-07-27 | $7.17 | $7.17 | 3,459,400 | $7.41 | 295,735 |
| 2026-07-24 | $7.21 | $7.21 | 4,061,900 | $7.73 | 245,173 |
| 2026-07-23 | $7.77 | $7.77 | 2,048,500 | $7.95 | 158,988 |
| 2026-07-22 | $7.82 | $7.82 | 2,211,000 | $7.71 | 231,267 |
| 2026-07-21 | $7.71 | $7.71 | 2,299,200 | $7.80 | 186,300 |
| 2026-07-20 | $7.68 | $7.68 | 3,278,000 | $7.72 | 250,149 |
| 2026-07-17 | $7.39 | $7.39 | 4,856,000 | — | — |
| 2026-07-16 | $7.72 | $7.72 | 1,400,100 | — | — |
| 2026-07-15 | $7.88 | $7.88 | 2,240,200 | — | — |
| 2026-07-14 | $7.75 | $7.75 | 1,761,300 | — | — |
| 2026-07-13 | $7.72 | $7.72 | 2,496,100 | — | — |
| 2026-07-10 | $8.01 | $8.01 | 2,166,300 | — | — |
| 2026-07-09 | $8.05 | $8.05 | 3,286,300 | — | — |
| 2026-07-08 | $8.33 | $8.33 | 5,483,000 | — | — |
| 2026-07-07 | $7.71 | $7.71 | 4,021,100 | — | — |
| 2026-07-06 | $7.81 | $7.81 | 4,389,900 | — | — |
| 2026-07-02 | $7.92 | $7.92 | 10,859,100 | — | — |
| 2026-07-01 | $8.81 | $8.81 | 9,762,300 | — | — |
| 2026-06-30 | $8.04 | $8.04 | 4,710,300 | — | — |
| 2026-06-29 | $7.51 | $7.51 | 3,575,800 | — | — |
| 2026-06-26 | $7.65 | $7.65 | 3,702,200 | — | — |
| 2026-06-25 | $7.70 | $7.70 | 7,659,300 | — | — |
| 2026-06-24 | $8.15 | $8.15 | 2,997,400 | — | — |
| 2026-06-23 | $8.36 | $8.36 | 3,160,600 | — | — |
| 2026-06-22 | $8.55 | $8.55 | 6,684,300 | — | — |
| 2026-06-18 | $8.75 | $8.75 | 8,058,300 | — | — |
| 2026-06-17 | $9.23 | $9.23 | 3,060,200 | — | — |
| 2026-06-16 | $9.03 | $9.03 | 3,470,200 | — | — |
| 2026-06-15 | $9.34 | $9.34 | 4,538,500 | — | — |
| 2026-06-12 | $8.87 | $8.87 | 2,359,700 | — | — |
| 2026-06-11 | $8.95 | $8.95 | 6,768,000 | — | — |
| 2026-06-10 | $8.80 | $8.80 | 4,858,100 | — | — |
| 2026-06-09 | $9.28 | $9.28 | 14,163,000 | — | — |
| 2026-06-08 | $8.87 | $8.87 | 4,686,600 | — | — |
| 2026-06-05 | $8.84 | $8.84 | 13,253,000 | — | — |
| 2026-06-04 | $9.71 | $9.71 | 5,786,600 | — | — |
| 2026-06-03 | $10.33 | $10.33 | 4,609,600 | — | — |
| 2026-06-02 | $10.78 | $10.78 | 8,197,200 | — | — |
| 2026-06-01 | $10.60 | $10.60 | 6,722,800 | — | — |
| 2026-05-29 | $10.08 | $10.08 | 10,281,000 | — | — |
| 2026-05-28 | $10.62 | $10.62 | 8,760,200 | — | — |
| 2026-05-27 | $10.71 | $10.71 | 9,718,200 | — | — |
| 2026-05-26 | $9.92 | $9.92 | 16,142,100 | — | — |
| 2026-05-22 | $9.54 | $9.54 | 12,242,600 | — | — |
| 2026-05-21 | $9.93 | $9.93 | 10,131,300 | — | — |
| 2026-05-20 | $10.21 | $10.21 | 6,269,600 | — | — |
| 2026-05-19 | $10.09 | $10.09 | 5,000,400 | — | — |
| 2026-05-18 | $10.52 | $10.52 | 9,801,700 | — | — |
| 2026-05-15 | $10.09 | $10.09 | 15,546,400 | — | — |
| 2026-05-14 | $10.45 | $10.45 | 21,110,100 | — | — |
| 2026-05-13 | $11.28 | $11.28 | 64,057,400 | — | — |
| 2026-05-12 | $9.02 | $9.02 | 7,594,000 | — | — |
| 2026-05-11 | $9.14 | $9.14 | 9,258,000 | — | — |
| 2026-05-08 | $8.90 | $8.90 | 6,750,100 | — | — |
| 2026-05-07 | $8.96 | $8.96 | 5,129,500 | — | — |
| 2026-05-06 | $9.01 | $9.01 | 8,328,500 | — | — |
| 2026-05-05 | $8.48 | $8.48 | 3,832,700 | — | — |
| 2026-05-04 | $8.47 | $8.47 | 4,013,200 | — | — |
| 2026-05-01 | $8.34 | $8.34 | 2,774,800 | — | — |
| 2026-04-30 | $8.31 | $8.31 | 4,144,900 | — | — |
| 2026-04-29 | $8.30 | $8.30 | 3,031,400 | — | — |
| 2026-04-28 | $8.50 | $8.50 | 5,504,300 | — | — |
| 2026-04-27 | $8.84 | $8.84 | 3,695,400 | — | — |
| 2026-04-24 | $9.22 | $9.22 | 4,944,100 | — | — |
| 2026-04-23 | $8.84 | $8.84 | 3,712,000 | — | — |
| 2026-04-22 | $8.77 | $8.77 | 5,672,800 | — | — |
| 2026-04-21 | $8.68 | $8.68 | 10,721,200 | — | — |
| 2026-04-20 | $9.20 | $9.20 | 5,446,900 | — | — |
| 2026-04-17 | $9.39 | $9.39 | 4,387,000 | — | — |
| 2026-04-16 | $9.27 | $9.27 | 5,242,100 | — | — |
| 2026-04-15 | $9.01 | $9.01 | 4,494,800 | — | — |
| 2026-04-14 | $9.01 | $9.01 | 8,826,600 | — | — |
| 2026-04-13 | $8.44 | $8.44 | 3,752,700 | — | — |
| 2026-04-10 | $8.42 | $8.42 | 3,254,300 | — | — |
| 2026-04-09 | $8.44 | $8.44 | 1,957,300 | — | — |
| 2026-04-08 | $8.34 | $8.34 | 6,108,700 | — | — |
| 2026-04-07 | $7.95 | $7.95 | 8,301,600 | — | — |
| 2026-04-06 | $8.10 | $8.10 | 3,046,700 | — | — |
| 2026-04-02 | $8.19 | $8.19 | 3,409,700 | — | — |
| 2026-04-01 | $8.59 | $8.59 | 3,761,800 | — | — |
| 2026-03-31 | $8.39 | $8.39 | 4,420,500 | — | — |
| 2026-03-30 | $7.94 | $7.94 | 5,230,000 | — | — |
| 2026-03-27 | $8.45 | $8.45 | 6,068,500 | — | — |
| 2026-03-26 | $8.71 | $8.71 | 4,992,500 | — | — |
| 2026-03-25 | $9.11 | $9.11 | 5,746,100 | — | — |
| 2026-03-24 | $8.81 | $8.81 | 3,835,600 | — | — |
| 2026-03-23 | $8.97 | $8.97 | 6,382,800 | — | — |
| 2026-03-20 | $8.82 | $8.82 | 6,173,600 | — | — |
| 2026-03-19 | $9.36 | $9.36 | 7,960,600 | — | — |
| 2026-03-18 | $9.47 | $9.47 | 9,040,700 | — | — |
| 2026-03-17 | $9.33 | $9.33 | 7,911,200 | — | — |
| 2026-03-16 | $9.53 | $9.53 | 12,130,100 | — | — |
| 2026-03-13 | $10.51 | $10.51 | 7,580,000 | — | — |
| 2026-03-12 | $10.57 | $10.57 | 5,907,200 | — | — |
| 2026-03-11 | $11.15 | $11.15 | 4,826,900 | — | — |
| 2026-03-10 | $11.23 | $11.23 | 12,412,500 | — | — |
| 2026-03-09 | $9.79 | $9.79 | 4,945,600 | — | — |
| 2026-03-06 | $9.62 | $9.62 | 4,503,900 | — | — |
| 2026-03-05 | $9.80 | $9.80 | 4,152,600 | — | — |
| 2026-03-04 | $10.26 | $10.26 | 8,289,000 | — | — |
| 2026-03-03 | $9.86 | $9.86 | 12,159,600 | — | — |
| 2026-03-02 | $10.45 | $10.45 | 7,022,700 | — | — |
| 2026-02-27 | $10.78 | $10.78 | 7,785,500 | — | — |
| 2026-02-26 | $11.39 | $11.39 | 7,062,000 | — | — |
| 2026-02-25 | $11.79 | $11.79 | 6,777,100 | — | — |
| 2026-02-24 | $11.98 | $11.98 | 10,016,100 | — | — |
| 2026-02-23 | $11.23 | $11.23 | 9,155,300 | — | — |
| 2026-02-20 | $11.85 | $11.85 | 6,109,300 | — | — |
| 2026-02-19 | $12.45 | $12.45 | 6,588,100 | — | — |
| 2026-02-18 | $12.46 | $12.46 | 18,493,000 | — | — |
| 2026-02-17 | $13.75 | $13.75 | 3,984,500 | — | — |
| 2026-02-13 | $13.80 | $13.80 | 7,773,900 | — | — |
| 2026-02-12 | $14.03 | $14.03 | 15,744,600 | — | — |
| 2026-02-11 | $13.54 | $13.54 | 12,476,100 | — | — |
| 2026-02-10 | $12.07 | $12.07 | 6,708,500 | — | — |
| 2026-02-09 | $11.85 | $11.85 | 8,233,400 | — | — |
| 2026-02-06 | $11.20 | $11.20 | 5,877,200 | — | — |
| 2026-02-05 | $10.12 | $10.12 | 2,627,800 | — | — |
| 2026-02-04 | $10.27 | $10.27 | 5,585,400 | — | — |
| 2026-02-03 | $10.86 | $10.86 | 4,037,200 | — | — |
| 2026-02-02 | $10.92 | $10.92 | 4,939,500 | — | — |
| 2026-01-30 | $10.53 | $10.53 | 5,153,900 | — | — |
| 2026-01-29 | $11.00 | $11.00 | 3,540,600 | — | — |
| 2026-01-28 | $11.29 | $11.29 | 3,696,100 | — | — |
| 2026-01-27 | $11.34 | $11.34 | 5,260,900 | — | — |
| 2026-01-26 | $10.88 | $10.88 | 4,121,300 | — | — |
| 2026-01-23 | $10.61 | $10.61 | 2,337,700 | — | — |
| 2026-01-22 | $10.41 | $10.41 | 4,690,300 | — | — |
| 2026-01-21 | $10.12 | $10.12 | 5,537,100 | — | — |
| 2026-01-20 | $9.48 | $9.48 | 12,392,700 | — | — |
| 2026-01-16 | $10.56 | $10.56 | 9,006,900 | — | — |
| 2026-01-15 | $11.49 | $11.49 | 5,337,900 | — | — |
| 2026-01-14 | $11.94 | $11.94 | 10,200,400 | — | — |
| 2026-01-13 | $11.12 | $11.12 | 8,714,800 | — | — |
| 2026-01-12 | $11.38 | $11.38 | 12,318,300 | — | — |
| 2026-01-09 | $10.42 | $10.42 | 4,624,800 | — | — |
| 2026-01-08 | $10.32 | $10.32 | 8,548,500 | — | — |
| 2026-01-07 | $9.31 | $9.31 | 4,087,400 | — | — |
| 2026-01-06 | $9.29 | $9.29 | 2,478,800 | — | — |
| 2026-01-05 | $9.34 | $9.34 | 3,250,800 | — | — |
| 2026-01-02 | $9.11 | $9.11 | 4,644,000 | — | — |