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
- 2011-01-27 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $9.18 | 38 |
| 2026-09-03 | — | — | — | $9.19 | 200 |
| 2026-09-02 | — | — | — | $9.15 | 336 |
| 2026-09-01 | — | — | — | $9.16 | 698 |
| 2026-08-31 | — | — | — | $9.17 | 384 |
| 2026-08-28 | — | — | — | $9.35 | 700 |
| 2026-08-27 | $9.30 | $40.02 | 37,000 | $9.30 | 1 |
| 2026-08-26 | $9.26 | $39.84 | 54,200 | $9.26 | 306 |
| 2026-08-25 | $9.27 | $39.89 | 79,400 | $9.20 | 611 |
| 2026-08-24 | $9.18 | $39.50 | 53,300 | $9.22 | 563 |
| 2026-08-21 | $9.19 | $39.54 | 152,300 | $9.19 | 2,140 |
| 2026-08-20 | $9.01 | $38.77 | 133,200 | $9.05 | 596 |
| 2026-08-19 | $8.81 | $37.91 | 106,900 | $8.93 | 540 |
| 2026-08-18 | $8.77 | $37.74 | 23,200 | — | — |
| 2026-08-17 | $8.87 | $38.17 | 89,500 | $8.80 | 894 |
| 2026-08-14 | $8.80 | $37.61 | 84,800 | $8.84 | 1,004 |
| 2026-08-13 | $8.77 | $37.48 | 115,200 | $8.89 | 750 |
| 2026-08-12 | $9.05 | $38.68 | 78,700 | $8.94 | 300 |
| 2026-08-11 | $8.90 | $38.03 | 109,700 | $8.80 | 560 |
| 2026-08-10 | $8.79 | $37.56 | 159,700 | $8.75 | 737 |
| 2026-08-07 | $8.63 | $36.88 | 98,700 | $8.59 | 815 |
| 2026-08-06 | $8.48 | $36.24 | 73,000 | $8.55 | 172 |
| 2026-08-05 | $8.35 | $35.68 | 96,800 | $8.22 | 3,881 |
| 2026-08-04 | $8.17 | $34.91 | 64,700 | $8.23 | 887 |
| 2026-08-03 | $8.14 | $34.79 | 103,600 | $8.18 | 1,099 |
| 2026-07-31 | $8.08 | $34.53 | 148,700 | $8.04 | 1,071 |
| 2026-07-30 | $8.02 | $34.27 | 252,600 | $8.24 | 1,467 |
| 2026-07-29 | $8.19 | $35.00 | 69,700 | $8.20 | 200 |
| 2026-07-28 | $8.23 | $35.17 | 53,100 | — | — |
| 2026-07-27 | $8.20 | $35.04 | 93,000 | $8.20 | 1,100 |
| 2026-07-24 | $8.24 | $35.21 | 54,700 | $8.18 | 644 |
| 2026-07-23 | $8.09 | $34.57 | 94,000 | $8.17 | 1,274 |
| 2026-07-22 | $8.18 | $34.96 | 103,900 | $8.20 | 2,300 |
| 2026-07-21 | $8.18 | $34.96 | 145,800 | $8.21 | 988 |
| 2026-07-20 | $8.18 | $34.96 | 161,400 | $8.20 | 5,512 |
| 2026-07-17 | $8.19 | $35.00 | 78,400 | — | — |
| 2026-07-16 | $8.18 | $34.70 | 77,700 | — | — |
| 2026-07-15 | $8.25 | $35.00 | 100,400 | — | — |
| 2026-07-14 | $8.19 | $34.74 | 64,000 | — | — |
| 2026-07-13 | $8.17 | $34.66 | 50,900 | — | — |
| 2026-07-10 | $8.19 | $34.74 | 104,500 | — | — |
| 2026-07-09 | $8.23 | $34.91 | 67,700 | — | — |
| 2026-07-08 | $8.21 | $34.83 | 120,800 | — | — |
| 2026-07-07 | $8.27 | $35.08 | 100,600 | — | — |
| 2026-07-06 | $8.25 | $35.00 | 80,600 | — | — |
| 2026-07-02 | $8.20 | $34.79 | 126,600 | — | — |
| 2026-07-01 | $8.13 | $34.49 | 119,200 | — | — |
| 2026-06-30 | $8.15 | $34.57 | 174,400 | — | — |
| 2026-06-29 | $8.19 | $34.74 | 335,400 | — | — |
| 2026-06-26 | $8.13 | $34.49 | 149,400 | — | — |
| 2026-06-25 | $8.13 | $34.49 | 203,400 | — | — |
| 2026-06-24 | $8.08 | $34.28 | 174,500 | — | — |
| 2026-06-23 | $8.24 | $34.96 | 205,300 | — | — |
| 2026-06-22 | $8.25 | $35.00 | 125,400 | — | — |
| 2026-06-18 | $8.24 | $34.96 | 145,200 | — | — |
| 2026-06-17 | $8.40 | $35.63 | 49,300 | — | — |
| 2026-06-16 | $8.46 | $35.89 | 103,200 | — | — |
| 2026-06-15 | $8.26 | $35.04 | 127,400 | — | — |
| 2026-06-12 | $8.25 | $34.74 | 223,500 | — | — |
| 2026-06-11 | $8.28 | $34.87 | 202,600 | — | — |
| 2026-06-10 | $8.30 | $34.95 | 159,300 | — | — |
| 2026-06-09 | $8.34 | $35.12 | 184,800 | — | — |
| 2026-06-08 | $8.46 | $35.63 | 265,500 | — | — |
| 2026-06-05 | $8.57 | $36.09 | 288,000 | — | — |
| 2026-06-04 | $8.59 | $36.18 | 718,700 | — | — |
| 2026-06-03 | $8.13 | $34.24 | 46,000 | — | — |
| 2026-06-02 | $8.14 | $34.28 | 18,500 | — | — |
| 2026-06-01 | $8.07 | $33.99 | 61,200 | — | — |
| 2026-05-29 | $8.13 | $34.24 | 38,500 | — | — |
| 2026-05-28 | $8.12 | $34.20 | 68,500 | — | — |
| 2026-05-27 | $8.26 | $34.79 | 29,500 | — | — |
| 2026-05-26 | $8.27 | $34.83 | 30,400 | — | — |
| 2026-05-22 | $8.17 | $34.41 | 67,900 | — | — |
| 2026-05-21 | $8.11 | $34.15 | 39,800 | — | — |
| 2026-05-20 | $8.13 | $34.24 | 32,500 | — | — |
| 2026-05-19 | $8.04 | $33.86 | 81,600 | — | — |
| 2026-05-18 | $7.91 | $33.31 | 70,000 | — | — |
| 2026-05-15 | $7.95 | $33.48 | 85,600 | — | — |
| 2026-05-14 | $8.22 | $34.62 | 41,500 | — | — |
| 2026-05-13 | $8.43 | $35.25 | 37,200 | — | — |
| 2026-05-12 | $8.46 | $35.37 | 34,100 | — | — |
| 2026-05-11 | $8.55 | $35.75 | 33,600 | — | — |
| 2026-05-08 | $8.46 | $35.37 | 25,000 | — | — |
| 2026-05-07 | $8.41 | $35.17 | 15,700 | — | — |
| 2026-05-06 | $8.36 | $34.96 | 35,400 | — | — |
| 2026-05-05 | $8.28 | $34.62 | 28,900 | — | — |
| 2026-05-04 | $8.21 | $34.33 | 123,400 | — | — |
| 2026-05-01 | $8.48 | $35.46 | 45,500 | — | — |
| 2026-04-30 | $8.48 | $35.46 | 70,200 | — | — |
| 2026-04-29 | $8.45 | $35.33 | 59,200 | — | — |
| 2026-04-28 | $8.57 | $35.83 | 29,900 | — | — |
| 2026-04-27 | $8.64 | $36.13 | 35,400 | — | — |
| 2026-04-24 | $8.72 | $36.46 | 51,700 | — | — |
| 2026-04-23 | $8.70 | $36.38 | 62,000 | — | — |
| 2026-04-22 | $8.88 | $37.13 | 63,900 | — | — |
| 2026-04-21 | $8.80 | $36.80 | 70,000 | — | — |
| 2026-04-20 | $9.02 | $37.72 | 107,300 | — | — |
| 2026-04-17 | $9.09 | $38.01 | 67,700 | — | — |
| 2026-04-16 | $9.14 | $38.22 | 163,500 | — | — |
| 2026-04-15 | $9.07 | $37.67 | 96,400 | — | — |