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
- 2006-10-02 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 | — | — | — | $7.17 | 335,870 |
| 2026-09-03 | — | — | — | $7.41 | 251,229 |
| 2026-09-02 | — | — | — | $7.07 | 606,998 |
| 2026-09-01 | — | — | — | $7.13 | 895,644 |
| 2026-08-31 | — | — | — | $7.24 | 781,085 |
| 2026-08-28 | — | — | — | $7.23 | 379,108 |
| 2026-08-27 | $7.21 | $15.50 | 6,376,300 | $7.27 | 508,866 |
| 2026-08-26 | $7.26 | $15.61 | 4,134,100 | $7.30 | 215,116 |
| 2026-08-25 | $7.34 | $15.78 | 5,365,600 | $7.31 | 290,838 |
| 2026-08-24 | $7.32 | $15.74 | 9,630,200 | $7.30 | 908,396 |
| 2026-08-21 | $7.30 | $15.70 | 7,132,600 | $7.29 | 347,521 |
| 2026-08-20 | $7.29 | $15.67 | 6,342,600 | $7.19 | 421,622 |
| 2026-08-19 | $7.20 | $15.48 | 7,568,400 | $7.23 | 372,447 |
| 2026-08-18 | $7.21 | $15.50 | 7,615,900 | $7.23 | 408,349 |
| 2026-08-17 | $7.18 | $15.44 | 8,694,300 | $7.38 | 609,925 |
| 2026-08-14 | $7.45 | $16.02 | 7,938,500 | $7.46 | 451,330 |
| 2026-08-13 | $7.49 | $16.10 | 13,393,400 | $7.17 | 1,033,153 |
| 2026-08-12 | $7.14 | $15.35 | 8,675,000 | $7.02 | 482,978 |
| 2026-08-11 | $7.05 | $15.16 | 6,144,100 | $6.99 | 442,718 |
| 2026-08-10 | $7.03 | $15.12 | 8,076,500 | $7.02 | 543,040 |
| 2026-08-07 | $7.08 | $15.22 | 7,276,500 | $7.17 | 640,877 |
| 2026-08-06 | $7.16 | $15.39 | 8,536,200 | $7.16 | 984,176 |
| 2026-08-05 | $7.26 | $15.61 | 11,307,200 | $7.27 | 704,911 |
| 2026-08-04 | $7.31 | $15.72 | 33,744,300 | $6.63 | 3,279,781 |
| 2026-08-03 | $6.55 | $14.08 | 20,254,800 | $6.40 | 875,734 |
| 2026-07-31 | $6.36 | $13.67 | 55,657,200 | $7.04 | 2,661,618 |
| 2026-07-30 | $7.69 | $16.53 | 21,414,900 | $8.11 | 1,638,559 |
| 2026-07-29 | $8.09 | $17.39 | 7,122,300 | $8.21 | 498,908 |
| 2026-07-28 | $8.26 | $17.76 | 8,112,000 | $8.29 | 466,179 |
| 2026-07-27 | $8.17 | $17.57 | 6,611,900 | $8.25 | 386,601 |
| 2026-07-24 | $8.22 | $17.67 | 7,372,800 | $8.32 | 522,855 |
| 2026-07-23 | $8.31 | $17.87 | 6,909,900 | $8.44 | 680,059 |
| 2026-07-22 | $8.47 | $18.21 | 7,109,600 | $8.59 | 335,473 |
| 2026-07-21 | $8.47 | $18.21 | 9,723,900 | $8.61 | 619,410 |
| 2026-07-20 | $8.66 | $18.62 | 10,580,700 | $8.64 | 609,370 |
| 2026-07-17 | $8.88 | $19.09 | 23,224,400 | — | — |
| 2026-07-16 | $8.34 | $17.93 | 7,771,400 | — | — |
| 2026-07-15 | $8.04 | $17.29 | 7,800,800 | — | — |
| 2026-07-14 | $7.88 | $16.94 | 4,503,800 | — | — |
| 2026-07-13 | $7.87 | $16.92 | 4,470,600 | — | — |
| 2026-07-10 | $7.84 | $16.86 | 3,650,200 | — | — |
| 2026-07-09 | $7.82 | $16.81 | 6,355,400 | — | — |
| 2026-07-08 | $7.72 | $16.60 | 6,108,400 | — | — |
| 2026-07-07 | $7.95 | $17.09 | 9,840,200 | — | — |
| 2026-07-06 | $7.98 | $17.16 | 6,047,500 | — | — |
| 2026-07-02 | $8.01 | $17.22 | 6,208,100 | — | — |
| 2026-07-01 | $7.85 | $16.88 | 7,204,000 | — | — |
| 2026-06-30 | $7.70 | $16.56 | 7,445,900 | — | — |
| 2026-06-29 | $7.63 | $16.41 | 7,784,300 | — | — |
| 2026-06-26 | $7.54 | $16.21 | 8,107,900 | — | — |
| 2026-06-25 | $7.26 | $15.61 | 5,907,500 | — | — |
| 2026-06-24 | $7.24 | $15.57 | 7,549,400 | — | — |
| 2026-06-23 | $7.03 | $15.12 | 9,869,900 | — | — |
| 2026-06-22 | $7.09 | $15.24 | 9,726,800 | — | — |
| 2026-06-18 | $7.12 | $15.31 | 14,290,000 | — | — |
| 2026-06-17 | $7.17 | $15.42 | 6,805,500 | — | — |
| 2026-06-16 | $7.26 | $15.61 | 8,674,000 | — | — |
| 2026-06-15 | $7.49 | $15.60 | 10,068,600 | — | — |
| 2026-06-12 | $7.55 | $15.72 | 8,127,200 | — | — |
| 2026-06-11 | $7.32 | $15.24 | 7,202,900 | — | — |
| 2026-06-10 | $7.35 | $15.31 | 9,789,800 | — | — |
| 2026-06-09 | $7.43 | $15.47 | 8,955,300 | — | — |
| 2026-06-08 | $7.36 | $15.33 | 12,400,900 | — | — |
| 2026-06-05 | $7.48 | $15.58 | 10,991,700 | — | — |
| 2026-06-04 | $7.71 | $16.06 | 11,677,900 | — | — |
| 2026-06-03 | $7.90 | $16.45 | 9,713,700 | — | — |
| 2026-06-02 | $7.97 | $16.60 | 9,151,900 | — | — |
| 2026-06-01 | $8.15 | $16.97 | 5,390,300 | — | — |
| 2026-05-29 | $8.13 | $16.93 | 8,576,400 | — | — |
| 2026-05-28 | $8.11 | $16.89 | 6,844,400 | — | — |
| 2026-05-27 | $8.17 | $17.02 | 8,988,500 | — | — |
| 2026-05-26 | $8.25 | $17.18 | 8,603,900 | — | — |
| 2026-05-22 | $8.37 | $17.43 | 6,442,100 | — | — |
| 2026-05-21 | $8.50 | $17.70 | 6,474,100 | — | — |
| 2026-05-20 | $8.58 | $17.87 | 8,769,200 | — | — |
| 2026-05-19 | $8.33 | $17.35 | 4,395,600 | — | — |
| 2026-05-18 | $8.46 | $17.62 | 7,160,700 | — | — |
| 2026-05-15 | $8.34 | $17.37 | 6,894,000 | — | — |
| 2026-05-14 | $8.31 | $17.31 | 7,870,900 | — | — |
| 2026-05-13 | $8.44 | $17.58 | 11,476,700 | — | — |
| 2026-05-12 | $8.82 | $18.37 | 8,359,900 | — | — |
| 2026-05-11 | $8.97 | $18.68 | 7,847,500 | — | — |
| 2026-05-08 | $9.07 | $18.89 | 5,216,500 | — | — |
| 2026-05-07 | $9.05 | $18.85 | 5,351,000 | — | — |
| 2026-05-06 | $8.99 | $18.72 | 7,464,700 | — | — |
| 2026-05-05 | $9.12 | $18.99 | 5,906,600 | — | — |
| 2026-05-04 | $9.18 | $19.12 | 8,450,000 | — | — |
| 2026-05-01 | $9.21 | $19.18 | 5,362,100 | — | — |
| 2026-04-30 | $9.09 | $18.93 | 7,604,700 | — | — |
| 2026-04-29 | $8.98 | $18.70 | 7,972,000 | — | — |
| 2026-04-28 | $8.94 | $18.62 | 12,580,300 | — | — |
| 2026-04-27 | $9.37 | $19.51 | 10,861,000 | — | — |
| 2026-04-24 | $8.90 | $18.54 | 49,736,800 | — | — |
| 2026-04-23 | $9.33 | $19.43 | 11,476,700 | — | — |
| 2026-04-22 | $9.50 | $19.78 | 6,593,800 | — | — |
| 2026-04-21 | $9.54 | $19.87 | 7,462,900 | — | — |
| 2026-04-20 | $9.52 | $19.83 | 8,350,900 | — | — |
| 2026-04-17 | $9.48 | $19.74 | 5,798,500 | — | — |
| 2026-04-16 | $9.30 | $19.37 | 5,812,100 | — | — |
| 2026-04-15 | $9.16 | $19.08 | 7,401,000 | — | — |
| 2026-04-14 | $9.16 | $19.08 | 8,122,200 | — | — |
| 2026-04-13 | $9.08 | $18.91 | 5,750,700 | — | — |
| 2026-04-10 | $8.88 | $18.49 | 7,979,200 | — | — |
| 2026-04-09 | $9.00 | $18.74 | 5,710,500 | — | — |
| 2026-04-08 | $8.87 | $18.47 | 5,407,100 | — | — |
| 2026-04-07 | $8.81 | $18.35 | 6,987,200 | — | — |
| 2026-04-06 | $8.78 | $18.29 | 4,672,700 | — | — |
| 2026-04-02 | $8.71 | $18.14 | 7,109,400 | — | — |
| 2026-04-01 | $8.46 | $17.62 | 10,237,800 | — | — |
| 2026-03-31 | $8.73 | $18.18 | 6,612,900 | — | — |
| 2026-03-30 | $8.74 | $18.20 | 5,270,100 | — | — |
| 2026-03-27 | $8.73 | $18.18 | 7,794,800 | — | — |
| 2026-03-26 | $8.97 | $18.68 | 8,349,400 | — | — |
| 2026-03-25 | $9.10 | $18.95 | 5,461,000 | — | — |
| 2026-03-24 | $9.17 | $19.10 | 6,579,400 | — | — |
| 2026-03-23 | $9.19 | $19.14 | 9,259,400 | — | — |
| 2026-03-20 | $9.02 | $18.79 | 22,783,500 | — | — |
| 2026-03-19 | $9.18 | $19.12 | 7,008,300 | — | — |
| 2026-03-18 | $8.99 | $18.72 | 9,081,400 | — | — |
| 2026-03-17 | $9.25 | $19.26 | 6,466,000 | — | — |
| 2026-03-16 | $9.49 | $19.27 | 6,984,200 | — | — |
| 2026-03-13 | $9.53 | $19.36 | 7,482,700 | — | — |
| 2026-03-12 | $9.73 | $19.76 | 9,067,300 | — | — |
| 2026-03-11 | $9.83 | $19.97 | 8,686,700 | — | — |
| 2026-03-10 | $9.73 | $19.76 | 10,174,900 | — | — |
| 2026-03-09 | $9.71 | $19.72 | 8,155,100 | — | — |
| 2026-03-06 | $9.74 | $19.78 | 5,128,700 | — | — |
| 2026-03-05 | $9.70 | $19.70 | 7,360,600 | — | — |
| 2026-03-04 | $9.58 | $19.46 | 6,062,300 | — | — |
| 2026-03-03 | $9.57 | $19.44 | 5,053,200 | — | — |
| 2026-03-02 | $9.56 | $19.42 | 7,562,800 | — | — |
| 2026-02-27 | $9.63 | $19.56 | 10,241,600 | — | — |
| 2026-02-26 | $9.53 | $19.36 | 11,058,400 | — | — |
| 2026-02-25 | $9.70 | $19.70 | 10,576,200 | — | — |
| 2026-02-24 | $9.36 | $19.01 | 11,990,300 | — | — |
| 2026-02-23 | $9.21 | $18.71 | 12,520,300 | — | — |
| 2026-02-20 | $9.27 | $18.83 | 20,278,000 | — | — |
| 2026-02-19 | $9.44 | $19.17 | 18,048,100 | — | — |
| 2026-02-18 | $9.65 | $19.60 | 8,661,700 | — | — |
| 2026-02-17 | $9.44 | $19.17 | 8,992,700 | — | — |
| 2026-02-13 | $9.60 | $19.50 | 8,657,300 | — | — |
| 2026-02-12 | $9.81 | $19.92 | 8,928,400 | — | — |
| 2026-02-11 | $9.90 | $20.11 | 7,105,500 | — | — |
| 2026-02-10 | $10.11 | $20.53 | 6,963,500 | — | — |
| 2026-02-09 | $9.98 | $20.27 | 10,943,800 | — | — |
| 2026-02-06 | $10.28 | $20.88 | 11,638,500 | — | — |
| 2026-02-05 | $10.03 | $20.37 | 14,385,600 | — | — |
| 2026-02-04 | $9.88 | $20.07 | 11,362,800 | — | — |
| 2026-02-03 | $9.40 | $19.09 | 9,315,800 | — | — |
| 2026-02-02 | $9.52 | $19.34 | 6,869,500 | — | — |
| 2026-01-30 | $9.37 | $19.03 | 10,987,500 | — | — |
| 2026-01-29 | $9.37 | $19.03 | 8,273,200 | — | — |
| 2026-01-28 | $9.34 | $18.97 | 6,371,200 | — | — |
| 2026-01-27 | $9.37 | $19.03 | 5,632,100 | — | — |
| 2026-01-26 | $9.50 | $19.30 | 6,409,800 | — | — |
| 2026-01-23 | $9.49 | $19.27 | 7,955,600 | — | — |
| 2026-01-22 | $9.41 | $19.11 | 8,583,100 | — | — |
| 2026-01-21 | $9.27 | $18.83 | 5,858,000 | — | — |
| 2026-01-20 | $9.14 | $18.56 | 6,102,700 | — | — |
| 2026-01-16 | $9.27 | $18.83 | 6,877,400 | — | — |
| 2026-01-15 | $9.51 | $19.32 | 9,422,100 | — | — |
| 2026-01-14 | $9.40 | $19.09 | 7,111,300 | — | — |
| 2026-01-13 | $9.20 | $18.69 | 7,819,500 | — | — |
| 2026-01-12 | $9.51 | $19.32 | 7,499,000 | — | — |
| 2026-01-09 | $9.69 | $19.68 | 6,616,700 | — | — |
| 2026-01-08 | $9.72 | $19.74 | 8,574,100 | — | — |
| 2026-01-07 | $9.60 | $19.50 | 6,953,800 | — | — |
| 2026-01-06 | $9.69 | $19.68 | 7,809,900 | — | — |
| 2026-01-05 | $9.43 | $19.15 | 8,146,800 | — | — |
| 2026-01-02 | $9.23 | $18.75 | 6,372,400 | — | — |