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
- 2012-01-27 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 | — | — | — | $7.90 | 200,019 |
| 2026-09-03 | — | — | — | $8.00 | 143,580 |
| 2026-09-02 | — | — | — | $7.78 | 338,180 |
| 2026-09-01 | — | — | — | $7.19 | 161,144 |
| 2026-08-31 | — | — | — | $7.08 | 100,387 |
| 2026-08-28 | — | — | — | $7.30 | 67,022 |
| 2026-08-27 | $7.38 | $7.38 | 1,300,200 | $7.31 | 120,167 |
| 2026-08-26 | $7.39 | $7.39 | 1,682,100 | $7.03 | 110,014 |
| 2026-08-25 | $7.08 | $7.08 | 1,189,200 | $6.93 | 94,649 |
| 2026-08-24 | $6.86 | $6.86 | 1,166,500 | $6.88 | 71,747 |
| 2026-08-21 | $6.89 | $6.89 | 995,000 | $6.85 | 74,916 |
| 2026-08-20 | $6.82 | $6.82 | 2,294,200 | $7.39 | 283,440 |
| 2026-08-19 | $7.30 | $7.30 | 2,371,600 | $7.65 | 191,173 |
| 2026-08-18 | $7.43 | $7.43 | 2,924,100 | $7.21 | 280,306 |
| 2026-08-17 | $7.18 | $7.18 | 2,284,000 | $6.49 | 159,206 |
| 2026-08-14 | $6.58 | $6.58 | 1,280,100 | $6.70 | 100,774 |
| 2026-08-13 | $6.67 | $6.67 | 1,856,800 | $7.02 | 133,436 |
| 2026-08-12 | $6.95 | $6.95 | 1,263,600 | $7.03 | 99,722 |
| 2026-08-11 | $7.05 | $7.05 | 2,087,700 | $6.74 | 175,195 |
| 2026-08-10 | $6.79 | $6.79 | 2,298,100 | $6.66 | 157,419 |
| 2026-08-07 | $6.74 | $6.74 | 4,319,000 | $6.68 | 335,958 |
| 2026-08-06 | $5.91 | $5.91 | 2,189,500 | $5.98 | 134,304 |
| 2026-08-05 | $5.87 | $5.87 | 1,555,000 | $5.90 | 60,613 |
| 2026-08-04 | $5.81 | $5.81 | 1,791,700 | $5.73 | 107,878 |
| 2026-08-03 | $5.69 | $5.69 | 1,288,100 | $5.79 | 137,091 |
| 2026-07-31 | $5.80 | $5.80 | 1,857,200 | $6.04 | 199,308 |
| 2026-07-30 | $6.10 | $6.10 | 1,451,500 | $5.95 | 107,718 |
| 2026-07-29 | $6.01 | $6.01 | 2,249,800 | $6.27 | 175,826 |
| 2026-07-28 | $6.23 | $6.23 | 1,274,200 | $6.05 | 112,762 |
| 2026-07-27 | $6.08 | $6.08 | 2,244,000 | $6.17 | 194,988 |
| 2026-07-24 | $6.05 | $6.05 | 2,531,700 | $6.16 | 186,247 |
| 2026-07-23 | $6.18 | $6.18 | 2,193,400 | $5.83 | 123,370 |
| 2026-07-22 | $5.89 | $5.89 | 1,342,900 | $6.01 | 63,646 |
| 2026-07-21 | $6.00 | $6.00 | 2,532,000 | $5.77 | 99,225 |
| 2026-07-20 | $5.75 | $5.75 | 2,532,700 | $6.04 | 135,875 |
| 2026-07-17 | $6.03 | $6.03 | 3,562,400 | — | — |
| 2026-07-16 | $5.77 | $5.77 | 1,985,600 | — | — |
| 2026-07-15 | $5.73 | $5.73 | 2,083,400 | — | — |
| 2026-07-14 | $5.57 | $5.57 | 3,004,400 | — | — |
| 2026-07-13 | $5.37 | $5.37 | 2,417,100 | — | — |
| 2026-07-10 | $5.53 | $5.53 | 2,989,300 | — | — |
| 2026-07-09 | $5.40 | $5.40 | 5,131,400 | — | — |
| 2026-07-08 | $5.08 | $5.08 | 4,355,000 | — | — |
| 2026-07-07 | $4.85 | $4.85 | 2,851,800 | — | — |
| 2026-07-06 | $4.46 | $4.46 | 1,811,500 | — | — |
| 2026-07-02 | $4.50 | $4.50 | 2,967,600 | — | — |
| 2026-07-01 | $4.10 | $4.10 | 2,186,500 | — | — |
| 2026-06-30 | $3.82 | $3.82 | 3,445,500 | — | — |
| 2026-06-29 | $3.82 | $3.82 | 2,684,200 | — | — |
| 2026-06-26 | $3.78 | $3.78 | 8,027,800 | — | — |
| 2026-06-25 | $3.45 | $3.45 | 4,598,200 | — | — |
| 2026-06-24 | $3.85 | $3.85 | 2,975,400 | — | — |
| 2026-06-23 | $4.21 | $4.21 | 2,575,800 | — | — |
| 2026-06-22 | $4.25 | $4.25 | 1,965,000 | — | — |
| 2026-06-18 | $4.12 | $4.12 | 4,765,700 | — | — |
| 2026-06-17 | $4.17 | $4.17 | 2,523,100 | — | — |
| 2026-06-16 | $4.01 | $4.01 | 1,512,600 | — | — |
| 2026-06-15 | $4.00 | $4.00 | 2,323,700 | — | — |
| 2026-06-12 | $4.10 | $4.10 | 1,599,900 | — | — |
| 2026-06-11 | $3.94 | $3.94 | 1,534,000 | — | — |
| 2026-06-10 | $3.76 | $3.76 | 2,221,200 | — | — |
| 2026-06-09 | $3.82 | $3.82 | 3,069,600 | — | — |
| 2026-06-08 | $3.67 | $3.67 | 1,866,600 | — | — |
| 2026-06-05 | $3.71 | $3.71 | 3,047,000 | — | — |
| 2026-06-04 | $3.86 | $3.86 | 3,540,000 | — | — |
| 2026-06-03 | $3.62 | $3.62 | 3,203,300 | — | — |
| 2026-06-02 | $3.81 | $3.81 | 3,435,000 | — | — |
| 2026-06-01 | $4.19 | $4.19 | 1,353,400 | — | — |
| 2026-05-29 | $4.33 | $4.33 | 2,105,000 | — | — |
| 2026-05-28 | $4.29 | $4.29 | 1,690,400 | — | — |
| 2026-05-27 | $4.25 | $4.25 | 3,409,300 | — | — |
| 2026-05-26 | $4.36 | $4.36 | 1,737,800 | — | — |
| 2026-05-22 | $4.24 | $4.24 | 1,607,500 | — | — |
| 2026-05-21 | $4.27 | $4.27 | 2,942,600 | — | — |
| 2026-05-20 | $4.13 | $4.13 | 2,132,700 | — | — |
| 2026-05-19 | $4.15 | $4.15 | 1,732,800 | — | — |
| 2026-05-18 | $4.26 | $4.26 | 1,664,500 | — | — |
| 2026-05-15 | $4.32 | $4.32 | 2,212,600 | — | — |
| 2026-05-14 | $4.71 | $4.71 | 1,740,000 | — | — |
| 2026-05-13 | $4.72 | $4.72 | 1,912,400 | — | — |
| 2026-05-12 | $4.63 | $4.63 | 2,272,700 | — | — |
| 2026-05-11 | $4.88 | $4.88 | 3,083,300 | — | — |
| 2026-05-08 | $4.89 | $4.89 | 7,555,200 | — | — |
| 2026-05-07 | $5.66 | $5.66 | 2,898,100 | — | — |
| 2026-05-06 | $6.01 | $6.01 | 1,896,300 | — | — |
| 2026-05-05 | $5.96 | $5.96 | 1,077,400 | — | — |
| 2026-05-04 | $5.95 | $5.95 | 1,816,100 | — | — |
| 2026-05-01 | $5.84 | $5.84 | 2,040,200 | — | — |
| 2026-04-30 | $5.46 | $5.46 | 1,580,200 | — | — |
| 2026-04-29 | $5.40 | $5.40 | 2,840,900 | — | — |
| 2026-04-28 | $5.46 | $5.46 | 1,918,700 | — | — |
| 2026-04-27 | $5.54 | $5.54 | 1,401,600 | — | — |
| 2026-04-24 | $5.91 | $5.91 | 1,693,300 | — | — |
| 2026-04-23 | $6.23 | $6.23 | 2,415,800 | — | — |
| 2026-04-22 | $6.07 | $6.07 | 1,600,200 | — | — |
| 2026-04-21 | $6.05 | $6.05 | 1,735,300 | — | — |
| 2026-04-20 | $6.52 | $6.52 | 1,954,400 | — | — |
| 2026-04-17 | $6.58 | $6.58 | 2,524,400 | — | — |
| 2026-04-16 | $6.34 | $6.34 | 2,653,200 | — | — |
| 2026-04-15 | $6.33 | $6.33 | 2,016,700 | — | — |
| 2026-04-14 | $6.14 | $6.14 | 3,515,600 | — | — |
| 2026-04-13 | $5.66 | $5.66 | 2,347,400 | — | — |
| 2026-04-10 | $5.31 | $5.31 | 1,600,700 | — | — |
| 2026-04-09 | $5.59 | $5.59 | 1,617,300 | — | — |
| 2026-04-08 | $5.45 | $5.45 | 1,215,500 | — | — |
| 2026-04-07 | $5.45 | $5.45 | 1,153,100 | — | — |
| 2026-04-06 | $5.48 | $5.48 | 1,315,200 | — | — |
| 2026-04-02 | $5.63 | $5.63 | 1,837,500 | — | — |
| 2026-04-01 | $5.55 | $5.55 | 2,926,400 | — | — |
| 2026-03-31 | $5.30 | $5.30 | 3,579,800 | — | — |
| 2026-03-30 | $4.85 | $4.85 | 2,318,900 | — | — |
| 2026-03-27 | $5.04 | $5.04 | 1,653,200 | — | — |
| 2026-03-26 | $5.29 | $5.29 | 2,232,400 | — | — |
| 2026-03-25 | $5.09 | $5.09 | 2,550,800 | — | — |
| 2026-03-24 | $4.93 | $4.93 | 4,272,100 | — | — |
| 2026-03-23 | $5.39 | $5.39 | 1,825,900 | — | — |
| 2026-03-20 | $5.53 | $5.53 | 3,828,400 | — | — |
| 2026-03-19 | $5.82 | $5.82 | 2,186,100 | — | — |
| 2026-03-18 | $5.56 | $5.56 | 2,084,000 | — | — |
| 2026-03-17 | $5.67 | $5.67 | 1,792,500 | — | — |
| 2026-03-16 | $5.81 | $5.81 | 4,233,800 | — | — |
| 2026-03-13 | $5.60 | $5.60 | 2,042,500 | — | — |
| 2026-03-12 | $5.84 | $5.84 | 1,994,000 | — | — |
| 2026-03-11 | $6.19 | $6.19 | 931,700 | — | — |
| 2026-03-10 | $6.39 | $6.39 | 1,047,500 | — | — |
| 2026-03-09 | $6.30 | $6.30 | 1,696,200 | — | — |
| 2026-03-06 | $6.38 | $6.38 | 2,025,700 | — | — |
| 2026-03-05 | $6.15 | $6.15 | 2,682,500 | — | — |
| 2026-03-04 | $5.81 | $5.81 | 2,438,000 | — | — |
| 2026-03-03 | $5.68 | $5.68 | 1,198,800 | — | — |
| 2026-03-02 | $5.82 | $5.82 | 1,108,900 | — | — |
| 2026-02-27 | $5.72 | $5.72 | 852,000 | — | — |
| 2026-02-26 | $5.72 | $5.72 | 982,400 | — | — |
| 2026-02-25 | $5.83 | $5.83 | 737,000 | — | — |
| 2026-02-24 | $5.90 | $5.90 | 1,022,200 | — | — |
| 2026-02-23 | $5.70 | $5.70 | 1,010,800 | — | — |
| 2026-02-20 | $5.93 | $5.93 | 2,012,700 | — | — |
| 2026-02-19 | $5.94 | $5.94 | 2,232,300 | — | — |
| 2026-02-18 | $5.71 | $5.71 | 1,483,200 | — | — |
| 2026-02-17 | $5.86 | $5.86 | 1,761,700 | — | — |
| 2026-02-13 | $5.82 | $5.82 | 2,275,700 | — | — |
| 2026-02-12 | $5.84 | $5.84 | 1,567,800 | — | — |
| 2026-02-11 | $6.34 | $6.34 | 819,400 | — | — |
| 2026-02-10 | $6.28 | $6.28 | 1,326,900 | — | — |
| 2026-02-09 | $6.65 | $6.65 | 1,143,800 | — | — |
| 2026-02-06 | $6.67 | $6.67 | 1,278,700 | — | — |
| 2026-02-05 | $6.28 | $6.28 | 1,843,700 | — | — |
| 2026-02-04 | $6.79 | $6.79 | 4,783,100 | — | — |
| 2026-02-03 | $6.30 | $6.30 | 1,036,200 | — | — |
| 2026-02-02 | $6.25 | $6.25 | 1,255,200 | — | — |
| 2026-01-30 | $6.10 | $6.10 | 1,482,300 | — | — |
| 2026-01-29 | $6.41 | $6.41 | 1,272,500 | — | — |
| 2026-01-28 | $6.23 | $6.23 | 1,290,700 | — | — |
| 2026-01-27 | $6.50 | $6.50 | 1,227,600 | — | — |
| 2026-01-26 | $6.24 | $6.24 | 1,546,900 | — | — |
| 2026-01-23 | $6.38 | $6.38 | 1,974,900 | — | — |
| 2026-01-22 | $6.69 | $6.69 | 2,628,000 | — | — |
| 2026-01-21 | $6.36 | $6.36 | 1,260,100 | — | — |
| 2026-01-20 | $6.65 | $6.65 | 1,841,900 | — | — |
| 2026-01-16 | $6.68 | $6.68 | 2,046,300 | — | — |
| 2026-01-15 | $6.60 | $6.60 | 2,400,500 | — | — |
| 2026-01-14 | $6.79 | $6.79 | 1,971,100 | — | — |
| 2026-01-13 | $7.20 | $7.20 | 1,106,000 | — | — |
| 2026-01-12 | $7.11 | $7.11 | 2,446,300 | — | — |
| 2026-01-09 | $7.79 | $7.79 | 2,173,600 | — | — |
| 2026-01-08 | $7.87 | $7.87 | 3,062,700 | — | — |
| 2026-01-07 | $7.64 | $7.64 | 7,020,300 | — | — |
| 2026-01-06 | $6.88 | $6.88 | 1,202,000 | — | — |
| 2026-01-05 | $6.87 | $6.87 | 1,950,900 | — | — |
| 2026-01-02 | $7.23 | $7.23 | 1,253,100 | — | — |