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
- 2007-11-07 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $9.51 | 8,910 |
| 2026-09-03 | — | — | — | $9.55 | 10,697 |
| 2026-09-02 | — | — | — | $9.50 | 12,728 |
| 2026-09-01 | — | — | — | $9.48 | 18,032 |
| 2026-08-31 | — | — | — | $9.46 | 11,446 |
| 2026-08-28 | — | — | — | $9.48 | 11,285 |
| 2026-08-27 | $9.43 | $13.65 | 163,500 | $9.44 | 8,344 |
| 2026-08-26 | $9.51 | $13.77 | 338,400 | $9.40 | 14,874 |
| 2026-08-25 | $9.40 | $13.61 | 264,400 | $9.34 | 13,778 |
| 2026-08-24 | $9.34 | $13.52 | 320,500 | $9.24 | 15,227 |
| 2026-08-21 | $9.18 | $13.29 | 298,800 | $9.12 | 21,153 |
| 2026-08-20 | $9.21 | $13.33 | 233,700 | $9.26 | 9,402 |
| 2026-08-19 | $9.45 | $13.68 | 269,400 | $9.54 | 11,392 |
| 2026-08-18 | $9.51 | $13.77 | 234,600 | $9.50 | 11,461 |
| 2026-08-17 | $9.45 | $13.68 | 364,300 | $9.84 | 22,041 |
| 2026-08-14 | $9.86 | $14.27 | 199,300 | $9.90 | 13,590 |
| 2026-08-13 | $9.76 | $14.13 | 375,600 | $9.94 | 15,885 |
| 2026-08-12 | $9.83 | $14.23 | 213,700 | $9.86 | 15,914 |
| 2026-08-11 | $9.82 | $14.22 | 269,100 | $9.88 | 16,223 |
| 2026-08-10 | $9.95 | $14.40 | 259,200 | $10.35 | 11,167 |
| 2026-08-07 | $10.44 | $15.11 | 380,600 | $10.77 | 21,566 |
| 2026-08-06 | $10.28 | $14.88 | 741,700 | $10.93 | 64,299 |
| 2026-08-05 | $10.95 | $15.85 | 243,700 | $11.06 | 15,491 |
| 2026-08-04 | $11.03 | $15.97 | 220,100 | $10.87 | 8,186 |
| 2026-08-03 | $10.93 | $15.82 | 248,900 | $10.75 | 8,569 |
| 2026-07-31 | $10.62 | $15.37 | 156,900 | $10.49 | 6,285 |
| 2026-07-30 | $10.62 | $15.37 | 202,900 | $10.85 | 10,311 |
| 2026-07-29 | $11.05 | $16.00 | 366,000 | $10.84 | 13,182 |
| 2026-07-28 | $10.86 | $15.72 | 382,500 | $10.61 | 19,429 |
| 2026-07-27 | $10.41 | $15.07 | 209,000 | $10.15 | 10,611 |
| 2026-07-24 | $10.28 | $14.88 | 230,900 | $10.04 | 10,629 |
| 2026-07-23 | $9.99 | $14.46 | 228,200 | $9.88 | 25,290 |
| 2026-07-22 | $9.94 | $14.39 | 204,200 | $10.11 | 10,635 |
| 2026-07-21 | $10.19 | $14.75 | 273,400 | $10.31 | 11,574 |
| 2026-07-20 | $10.31 | $14.93 | 213,100 | $10.18 | 14,286 |
| 2026-07-17 | $10.25 | $14.84 | 185,300 | — | — |
| 2026-07-16 | $10.37 | $15.01 | 402,500 | — | — |
| 2026-07-15 | $10.13 | $14.67 | 382,400 | — | — |
| 2026-07-14 | $10.83 | $15.68 | 154,800 | — | — |
| 2026-07-13 | $11.17 | $16.17 | 189,900 | — | — |
| 2026-07-10 | $11.17 | $16.17 | 241,300 | — | — |
| 2026-07-09 | $11.18 | $16.19 | 188,800 | — | — |
| 2026-07-08 | $11.57 | $16.75 | 150,200 | — | — |
| 2026-07-07 | $11.52 | $16.68 | 212,800 | — | — |
| 2026-07-06 | $11.35 | $16.43 | 197,500 | — | — |
| 2026-07-02 | $11.54 | $16.71 | 283,500 | — | — |
| 2026-07-01 | $11.38 | $16.47 | 270,700 | — | — |
| 2026-06-30 | $11.10 | $16.07 | 466,000 | — | — |
| 2026-06-29 | $11.10 | $16.07 | 517,100 | — | — |
| 2026-06-26 | $11.15 | $16.14 | 1,317,600 | — | — |
| 2026-06-25 | $10.76 | $15.58 | 263,000 | — | — |
| 2026-06-24 | $10.95 | $15.85 | 408,700 | — | — |
| 2026-06-23 | $10.95 | $15.85 | 289,600 | — | — |
| 2026-06-22 | $10.73 | $15.53 | 302,400 | — | — |
| 2026-06-18 | $10.50 | $15.20 | 328,800 | — | — |
| 2026-06-17 | $10.49 | $15.19 | 245,300 | — | — |
| 2026-06-16 | $10.56 | $15.29 | 254,500 | — | — |
| 2026-06-15 | $10.36 | $15.00 | 211,900 | — | — |
| 2026-06-12 | $10.45 | $15.13 | 282,900 | — | — |
| 2026-06-11 | $10.44 | $15.11 | 311,000 | — | — |
| 2026-06-10 | $10.44 | $15.11 | 276,000 | — | — |
| 2026-06-09 | $10.26 | $14.85 | 252,900 | — | — |
| 2026-06-08 | $10.21 | $14.78 | 205,500 | — | — |
| 2026-06-05 | $10.28 | $14.88 | 310,200 | — | — |
| 2026-06-04 | $10.09 | $14.61 | 419,300 | — | — |
| 2026-06-03 | $9.89 | $14.32 | 539,500 | — | — |
| 2026-06-02 | $10.43 | $15.10 | 288,500 | — | — |
| 2026-06-01 | $10.48 | $15.17 | 250,900 | — | — |
| 2026-05-29 | $10.45 | $15.13 | 305,900 | — | — |
| 2026-05-28 | $10.52 | $15.23 | 280,700 | — | — |
| 2026-05-27 | $10.72 | $15.52 | 311,000 | — | — |
| 2026-05-26 | $10.78 | $15.61 | 267,000 | — | — |
| 2026-05-22 | $10.80 | $15.64 | 301,300 | — | — |
| 2026-05-21 | $10.85 | $15.71 | 391,000 | — | — |
| 2026-05-20 | $10.94 | $15.84 | 197,200 | — | — |
| 2026-05-19 | $11.06 | $16.01 | 155,800 | — | — |
| 2026-05-18 | $11.06 | $16.01 | 175,600 | — | — |
| 2026-05-15 | $10.85 | $15.71 | 368,200 | — | — |
| 2026-05-14 | $10.63 | $15.39 | 235,500 | — | — |
| 2026-05-13 | $10.74 | $15.55 | 318,100 | — | — |
| 2026-05-12 | $10.59 | $15.33 | 532,000 | — | — |
| 2026-05-11 | $10.17 | $14.72 | 223,300 | — | — |
| 2026-05-08 | $10.53 | $15.24 | 281,100 | — | — |
| 2026-05-07 | $10.85 | $15.71 | 401,500 | — | — |
| 2026-05-06 | $10.44 | $15.11 | 857,100 | — | — |
| 2026-05-05 | $11.87 | $17.18 | 139,500 | — | — |
| 2026-05-04 | $11.65 | $16.87 | 111,500 | — | — |
| 2026-05-01 | $11.82 | $17.11 | 91,500 | — | — |
| 2026-04-30 | $11.90 | $17.23 | 85,500 | — | — |
| 2026-04-29 | $11.85 | $17.16 | 116,900 | — | — |
| 2026-04-28 | $12.25 | $17.73 | 216,000 | — | — |
| 2026-04-27 | $12.12 | $17.55 | 168,100 | — | — |
| 2026-04-24 | $12.02 | $17.40 | 171,000 | — | — |
| 2026-04-23 | $11.94 | $17.29 | 91,800 | — | — |
| 2026-04-22 | $11.68 | $16.91 | 113,900 | — | — |
| 2026-04-21 | $11.86 | $17.17 | 84,400 | — | — |
| 2026-04-20 | $11.93 | $17.27 | 211,200 | — | — |
| 2026-04-17 | $11.91 | $17.24 | 167,500 | — | — |
| 2026-04-16 | $11.80 | $17.08 | 184,000 | — | — |
| 2026-04-15 | $11.73 | $16.98 | 362,500 | — | — |