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
- 2006-07-06 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 | — | — | — | $10.83 | 64,291 |
| 2026-09-03 | — | — | — | $9.98 | 104,065 |
| 2026-09-02 | — | — | — | $10.03 | 85,209 |
| 2026-09-01 | — | — | — | $10.50 | 86,146 |
| 2026-08-31 | — | — | — | $10.92 | 66,780 |
| 2026-08-28 | — | — | — | $11.35 | 64,577 |
| 2026-08-27 | $11.44 | $11.44 | 3,339,300 | $11.14 | 111,448 |
| 2026-08-26 | $10.84 | $10.84 | 2,540,000 | $10.72 | 75,827 |
| 2026-08-25 | $10.83 | $10.83 | 1,776,800 | $10.71 | 53,899 |
| 2026-08-24 | $10.74 | $10.74 | 1,968,800 | $10.69 | 67,612 |
| 2026-08-21 | $10.87 | $10.87 | 1,874,700 | $10.82 | 67,798 |
| 2026-08-20 | $10.71 | $10.71 | 1,945,800 | $11.06 | 59,608 |
| 2026-08-19 | $11.23 | $11.23 | 3,049,500 | $12.00 | 80,849 |
| 2026-08-18 | $12.12 | $12.12 | 2,516,400 | $12.04 | 113,549 |
| 2026-08-17 | $12.24 | $12.24 | 2,228,300 | $12.32 | 77,547 |
| 2026-08-14 | $12.44 | $12.44 | 2,978,400 | $12.70 | 121,252 |
| 2026-08-13 | $12.62 | $12.62 | 2,923,200 | $12.50 | 104,810 |
| 2026-08-12 | $12.41 | $12.41 | 4,167,800 | $13.18 | 196,402 |
| 2026-08-11 | $13.04 | $13.04 | 3,636,600 | $14.34 | 214,667 |
| 2026-08-10 | $14.39 | $14.39 | 3,117,400 | $14.34 | 127,574 |
| 2026-08-07 | $14.34 | $14.34 | 4,644,300 | $14.37 | 198,515 |
| 2026-08-06 | $14.27 | $14.27 | 8,140,900 | $13.01 | 209,686 |
| 2026-08-05 | $13.17 | $13.17 | 20,736,300 | $11.94 | 586,970 |
| 2026-08-04 | $9.51 | $9.51 | 7,678,100 | $9.15 | 318,380 |
| 2026-08-03 | $9.00 | $9.00 | 3,707,300 | $8.27 | 156,068 |
| 2026-07-31 | $8.06 | $8.06 | 2,366,600 | $8.31 | 110,989 |
| 2026-07-30 | $8.19 | $8.19 | 2,030,900 | $8.25 | 82,795 |
| 2026-07-29 | $8.12 | $8.12 | 2,162,900 | $8.50 | 110,124 |
| 2026-07-28 | $8.46 | $8.46 | 1,805,400 | $8.57 | 71,716 |
| 2026-07-27 | $8.59 | $8.59 | 2,285,500 | $8.60 | 111,194 |
| 2026-07-24 | $8.45 | $8.45 | 3,063,400 | $8.18 | 124,985 |
| 2026-07-23 | $8.03 | $8.03 | 2,022,900 | $8.45 | 86,156 |
| 2026-07-22 | $8.49 | $8.49 | 2,521,500 | $9.35 | 86,192 |
| 2026-07-21 | $9.18 | $9.18 | 3,259,000 | $8.83 | 127,286 |
| 2026-07-20 | $8.34 | $8.34 | 2,382,100 | $8.33 | 109,549 |
| 2026-07-17 | $8.34 | $8.34 | 2,904,900 | — | — |
| 2026-07-16 | $8.63 | $8.63 | 2,400,500 | — | — |
| 2026-07-15 | $9.73 | $9.73 | 1,838,600 | — | — |
| 2026-07-14 | $9.82 | $9.82 | 1,974,000 | — | — |
| 2026-07-13 | $9.95 | $9.95 | 2,090,900 | — | — |
| 2026-07-10 | $10.56 | $10.56 | 2,115,300 | — | — |
| 2026-07-09 | $11.21 | $11.21 | 3,324,600 | — | — |
| 2026-07-08 | $10.50 | $10.50 | 4,224,600 | — | — |
| 2026-07-07 | $10.39 | $10.39 | 4,995,000 | — | — |
| 2026-07-06 | $11.18 | $11.18 | 6,293,800 | — | — |
| 2026-07-02 | $12.71 | $12.71 | 6,017,400 | — | — |
| 2026-07-01 | $13.31 | $13.31 | 4,670,600 | — | — |
| 2026-06-30 | $12.90 | $12.90 | 7,048,400 | — | — |
| 2026-06-29 | $12.91 | $12.91 | 7,789,400 | — | — |
| 2026-06-26 | $11.07 | $11.07 | 9,086,000 | — | — |
| 2026-06-25 | $10.16 | $10.16 | 4,077,100 | — | — |
| 2026-06-24 | $10.14 | $10.14 | 6,585,900 | — | — |
| 2026-06-23 | $9.26 | $9.26 | 3,559,000 | — | — |
| 2026-06-22 | $9.25 | $9.25 | 4,840,600 | — | — |
| 2026-06-18 | $8.61 | $8.61 | 5,903,600 | — | — |
| 2026-06-17 | $8.62 | $8.62 | 5,590,900 | — | — |
| 2026-06-16 | $9.40 | $9.40 | 6,401,900 | — | — |
| 2026-06-15 | $9.83 | $9.83 | 5,385,700 | — | — |
| 2026-06-12 | $9.76 | $9.76 | 6,347,500 | — | — |
| 2026-06-11 | $10.14 | $10.14 | 7,662,900 | — | — |
| 2026-06-10 | $10.22 | $10.22 | 8,416,000 | — | — |
| 2026-06-09 | $9.85 | $9.85 | 11,142,800 | — | — |
| 2026-06-08 | $9.35 | $9.35 | 8,611,100 | — | — |
| 2026-06-05 | $9.01 | $9.01 | 7,170,500 | — | — |
| 2026-06-04 | $9.32 | $9.32 | 9,161,600 | — | — |
| 2026-06-03 | $8.67 | $8.67 | 5,784,200 | — | — |
| 2026-06-02 | $8.55 | $8.55 | 10,367,800 | — | — |
| 2026-06-01 | $9.30 | $9.30 | 13,189,700 | — | — |
| 2026-05-29 | $8.78 | $8.78 | 14,106,000 | — | — |
| 2026-05-28 | $8.41 | $8.41 | 21,743,900 | — | — |
| 2026-05-27 | $6.68 | $6.68 | 54,813,500 | — | — |
| 2026-05-26 | $4.81 | $4.81 | 12,384,600 | — | — |
| 2026-05-22 | $4.55 | $4.55 | 2,931,500 | — | — |
| 2026-05-21 | $4.46 | $4.46 | 3,149,800 | — | — |
| 2026-05-20 | $4.55 | $4.55 | 4,423,600 | — | — |
| 2026-05-19 | $4.17 | $4.17 | 6,227,400 | — | — |
| 2026-05-18 | $4.05 | $4.05 | 1,700,800 | — | — |
| 2026-05-15 | $4.22 | $4.22 | 2,478,400 | — | — |
| 2026-05-14 | $4.21 | $4.21 | 2,181,900 | — | — |
| 2026-05-13 | $4.12 | $4.12 | 4,075,200 | — | — |
| 2026-05-12 | $3.87 | $3.87 | 1,653,100 | — | — |
| 2026-05-11 | $3.99 | $3.99 | 1,461,500 | — | — |
| 2026-05-08 | $4.04 | $4.04 | 1,507,600 | — | — |
| 2026-05-07 | $3.99 | $3.99 | 1,568,500 | — | — |
| 2026-05-06 | $3.98 | $3.98 | 1,700,000 | — | — |
| 2026-05-05 | $3.89 | $3.89 | 1,772,900 | — | — |
| 2026-05-04 | $3.95 | $3.95 | 1,984,400 | — | — |
| 2026-05-01 | $3.68 | $3.68 | 942,800 | — | — |
| 2026-04-30 | $3.53 | $3.53 | 1,431,200 | — | — |
| 2026-04-29 | $3.37 | $3.37 | 1,147,600 | — | — |
| 2026-04-28 | $3.46 | $3.46 | 1,719,200 | — | — |
| 2026-04-27 | $3.57 | $3.57 | 1,681,200 | — | — |
| 2026-04-24 | $3.46 | $3.46 | 2,411,900 | — | — |
| 2026-04-23 | $3.45 | $3.45 | 1,392,200 | — | — |
| 2026-04-22 | $3.71 | $3.71 | 1,548,800 | — | — |
| 2026-04-21 | $3.69 | $3.69 | 2,123,700 | — | — |
| 2026-04-20 | $3.81 | $3.81 | 1,676,300 | — | — |
| 2026-04-17 | $3.75 | $3.75 | 4,133,500 | — | — |
| 2026-04-16 | $3.87 | $3.87 | 4,365,800 | — | — |
| 2026-04-15 | $3.39 | $3.39 | 2,335,800 | — | — |