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
- 2010-05-13 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 | — | — | — | $8.55 | 36,632 |
| 2026-09-03 | — | — | — | $8.71 | 27,829 |
| 2026-09-02 | — | — | — | $8.47 | 46,006 |
| 2026-09-01 | — | — | — | $8.19 | 62,187 |
| 2026-08-31 | — | — | — | $8.26 | 34,433 |
| 2026-08-28 | — | — | — | $8.30 | 31,362 |
| 2026-08-27 | $8.31 | $8.31 | 703,900 | $8.44 | 35,018 |
| 2026-08-26 | $8.39 | $8.39 | 865,400 | $8.59 | 33,664 |
| 2026-08-25 | $8.56 | $8.56 | 1,235,300 | $8.36 | 51,273 |
| 2026-08-24 | $8.28 | $8.28 | 1,012,300 | $8.24 | 51,042 |
| 2026-08-21 | $8.20 | $8.20 | 1,496,600 | $8.28 | 50,127 |
| 2026-08-20 | $8.23 | $8.23 | 1,006,400 | $8.46 | 39,724 |
| 2026-08-19 | $8.52 | $8.52 | 1,467,100 | $8.34 | 59,713 |
| 2026-08-18 | $8.17 | $8.17 | 2,033,400 | $7.73 | 97,308 |
| 2026-08-17 | $7.67 | $7.67 | 2,173,700 | $7.55 | 100,025 |
| 2026-08-14 | $7.54 | $7.54 | 2,701,400 | $8.05 | 89,610 |
| 2026-08-13 | $8.14 | $8.14 | 6,069,900 | $8.42 | 227,048 |
| 2026-08-12 | $7.10 | $7.10 | 1,353,400 | $7.30 | 67,950 |
| 2026-08-11 | $7.30 | $7.30 | 1,182,300 | $7.44 | 63,412 |
| 2026-08-10 | $7.53 | $7.53 | 842,700 | $7.41 | 36,397 |
| 2026-08-07 | $7.44 | $7.44 | 740,900 | $7.57 | 30,854 |
| 2026-08-06 | $7.51 | $7.51 | 702,400 | $7.46 | 25,212 |
| 2026-08-05 | $7.41 | $7.41 | 615,500 | $7.47 | 22,110 |
| 2026-08-04 | $7.52 | $7.52 | 651,700 | $7.60 | 23,179 |
| 2026-08-03 | $7.55 | $7.55 | 856,000 | $7.55 | 36,348 |
| 2026-07-31 | $7.53 | $7.53 | 637,900 | $7.51 | 23,023 |
| 2026-07-30 | $7.49 | $7.49 | 1,182,300 | $7.30 | 75,558 |
| 2026-07-29 | $7.19 | $7.19 | 1,362,400 | $7.38 | 72,687 |
| 2026-07-28 | $7.35 | $7.35 | 1,251,800 | $7.60 | 81,925 |
| 2026-07-27 | $7.60 | $7.60 | 1,182,100 | $7.98 | 81,543 |
| 2026-07-24 | $7.87 | $7.87 | 625,300 | $8.06 | 32,484 |
| 2026-07-23 | $8.05 | $8.05 | 698,500 | $7.89 | 25,539 |
| 2026-07-22 | $7.94 | $7.94 | 860,100 | $8.15 | 34,845 |
| 2026-07-21 | $8.19 | $8.19 | 1,038,400 | $7.87 | 34,534 |
| 2026-07-20 | $7.78 | $7.78 | 1,156,000 | $8.50 | 65,747 |
| 2026-07-17 | $8.42 | $8.42 | 694,300 | — | — |
| 2026-07-16 | $8.29 | $8.29 | 874,500 | — | — |
| 2026-07-15 | $8.42 | $8.42 | 648,400 | — | — |
| 2026-07-14 | $8.27 | $8.27 | 806,800 | — | — |
| 2026-07-13 | $8.32 | $8.32 | 886,100 | — | — |
| 2026-07-10 | $8.40 | $8.40 | 808,400 | — | — |
| 2026-07-09 | $8.67 | $8.67 | 811,400 | — | — |
| 2026-07-08 | $8.83 | $8.83 | 824,300 | — | — |
| 2026-07-07 | $8.87 | $8.87 | 841,500 | — | — |
| 2026-07-06 | $8.79 | $8.79 | 1,180,900 | — | — |
| 2026-07-02 | $8.75 | $8.75 | 1,043,600 | — | — |
| 2026-07-01 | $8.47 | $8.47 | 1,277,000 | — | — |
| 2026-06-30 | $7.85 | $7.85 | 1,359,900 | — | — |
| 2026-06-29 | $7.64 | $7.64 | 1,283,500 | — | — |
| 2026-06-26 | $7.85 | $7.85 | 4,576,800 | — | — |
| 2026-06-25 | $7.72 | $7.72 | 3,041,900 | — | — |
| 2026-06-24 | $8.39 | $8.39 | 1,382,400 | — | — |
| 2026-06-23 | $8.60 | $8.60 | 1,272,500 | — | — |
| 2026-06-22 | $8.82 | $8.82 | 1,957,800 | — | — |
| 2026-06-18 | $8.67 | $8.67 | 2,521,900 | — | — |
| 2026-06-17 | $8.67 | $8.67 | 1,189,000 | — | — |
| 2026-06-16 | $8.66 | $8.66 | 847,400 | — | — |
| 2026-06-15 | $8.59 | $8.59 | 1,412,500 | — | — |
| 2026-06-12 | $8.74 | $8.74 | 968,800 | — | — |
| 2026-06-11 | $8.96 | $8.96 | 1,237,900 | — | — |
| 2026-06-10 | $8.77 | $8.77 | 1,316,700 | — | — |
| 2026-06-09 | $8.65 | $8.65 | 1,412,800 | — | — |
| 2026-06-08 | $8.54 | $8.54 | 1,773,900 | — | — |
| 2026-06-05 | $8.36 | $8.36 | 906,200 | — | — |
| 2026-06-04 | $8.54 | $8.54 | 1,446,800 | — | — |
| 2026-06-03 | $8.23 | $8.23 | 835,800 | — | — |
| 2026-06-02 | $8.17 | $8.17 | 964,200 | — | — |
| 2026-06-01 | $8.45 | $8.45 | 1,196,300 | — | — |
| 2026-05-29 | $8.44 | $8.44 | 1,041,300 | — | — |
| 2026-05-28 | $8.42 | $8.42 | 1,287,300 | — | — |
| 2026-05-27 | $8.46 | $8.46 | 1,088,300 | — | — |
| 2026-05-26 | $8.27 | $8.27 | 1,313,200 | — | — |
| 2026-05-22 | $7.98 | $7.98 | 825,900 | — | — |
| 2026-05-21 | $8.06 | $8.06 | 1,386,200 | — | — |
| 2026-05-20 | $7.93 | $7.93 | 1,418,600 | — | — |
| 2026-05-19 | $7.82 | $7.82 | 1,737,200 | — | — |
| 2026-05-18 | $7.91 | $7.91 | 2,004,300 | — | — |
| 2026-05-15 | $7.55 | $7.55 | 2,835,700 | — | — |
| 2026-05-14 | $7.93 | $7.93 | 4,321,500 | — | — |
| 2026-05-13 | $7.50 | $7.50 | 1,127,600 | — | — |
| 2026-05-12 | $7.51 | $7.51 | 1,190,600 | — | — |
| 2026-05-11 | $7.66 | $7.66 | 1,112,000 | — | — |
| 2026-05-08 | $7.92 | $7.92 | 858,600 | — | — |
| 2026-05-07 | $7.92 | $7.92 | 893,200 | — | — |
| 2026-05-06 | $8.05 | $8.05 | 1,164,900 | — | — |
| 2026-05-05 | $7.73 | $7.73 | 850,300 | — | — |
| 2026-05-04 | $7.90 | $7.90 | 1,100,600 | — | — |
| 2026-05-01 | $7.79 | $7.79 | 735,800 | — | — |
| 2026-04-30 | $7.59 | $7.59 | 636,200 | — | — |
| 2026-04-29 | $7.48 | $7.48 | 1,002,600 | — | — |
| 2026-04-28 | $7.57 | $7.57 | 1,222,600 | — | — |
| 2026-04-27 | $7.82 | $7.82 | 1,689,500 | — | — |
| 2026-04-24 | $7.42 | $7.42 | 657,000 | — | — |
| 2026-04-23 | $7.33 | $7.33 | 755,100 | — | — |
| 2026-04-22 | $7.49 | $7.49 | 882,400 | — | — |
| 2026-04-21 | $7.38 | $7.38 | 798,900 | — | — |
| 2026-04-20 | $7.58 | $7.58 | 1,043,100 | — | — |
| 2026-04-17 | $7.39 | $7.39 | 1,264,000 | — | — |
| 2026-04-16 | $7.13 | $7.13 | 868,200 | — | — |
| 2026-04-15 | $7.23 | $7.23 | 1,079,600 | — | — |