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
- 2005-12-21 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 | — | — | — | $10.05 | 13,169 |
| 2026-09-03 | — | — | — | $10.26 | 8,001 |
| 2026-09-02 | — | — | — | $10.26 | 31,577 |
| 2026-09-01 | — | — | — | $10.30 | 27,173 |
| 2026-08-31 | — | — | — | $10.10 | 20,119 |
| 2026-08-28 | — | — | — | $10.14 | 19,582 |
| 2026-08-27 | $10.11 | $10.11 | 458,600 | $10.20 | 26,517 |
| 2026-08-26 | $10.09 | $10.09 | 733,900 | $9.60 | 21,614 |
| 2026-08-25 | $9.62 | $9.62 | 337,000 | $9.92 | 12,736 |
| 2026-08-24 | $9.95 | $9.95 | 588,800 | $9.81 | 13,193 |
| 2026-08-21 | $9.91 | $9.91 | 562,200 | $9.81 | 14,578 |
| 2026-08-20 | $9.76 | $9.76 | 775,800 | $9.95 | 40,528 |
| 2026-08-19 | $9.81 | $9.81 | 1,231,600 | $9.46 | 55,036 |
| 2026-08-18 | $9.50 | $9.50 | 553,100 | $9.38 | 29,902 |
| 2026-08-17 | $9.38 | $9.38 | 480,100 | $9.17 | 21,523 |
| 2026-08-14 | $9.19 | $9.19 | 803,900 | $9.43 | 29,098 |
| 2026-08-13 | $9.50 | $9.50 | 1,016,300 | $9.25 | 45,353 |
| 2026-08-12 | $9.35 | $9.35 | 726,700 | $9.45 | 31,667 |
| 2026-08-11 | $9.53 | $9.53 | 1,330,700 | $9.37 | 37,459 |
| 2026-08-10 | $8.95 | $8.95 | 1,760,000 | $8.94 | 90,189 |
| 2026-08-07 | $8.96 | $8.96 | 1,091,500 | $9.26 | 39,927 |
| 2026-08-06 | $9.47 | $9.47 | 3,899,800 | $9.43 | 97,581 |
| 2026-08-05 | $9.44 | $9.44 | 20,370,800 | $10.16 | 194,852 |
| 2026-08-04 | $6.83 | $6.83 | 258,300 | $6.91 | 16,500 |
| 2026-08-03 | $6.97 | $6.97 | 461,500 | $7.29 | 17,272 |
| 2026-07-31 | $7.49 | $7.49 | 611,000 | $6.82 | 31,344 |
| 2026-07-30 | $6.69 | $6.69 | 200,500 | $6.60 | 12,151 |
| 2026-07-29 | $6.68 | $6.68 | 442,600 | $6.92 | 20,376 |
| 2026-07-28 | $6.39 | $6.39 | 230,100 | $6.86 | 18,251 |
| 2026-07-27 | $6.73 | $6.73 | 282,400 | $7.02 | 14,360 |
| 2026-07-24 | $7.34 | $7.34 | 198,700 | $7.70 | 12,028 |
| 2026-07-23 | $7.70 | $7.70 | 434,000 | $7.41 | 24,003 |
| 2026-07-22 | $7.27 | $7.27 | 299,600 | $7.27 | 13,765 |
| 2026-07-21 | $6.91 | $6.91 | 253,000 | $6.76 | 12,312 |
| 2026-07-20 | $6.65 | $6.65 | 175,800 | $6.53 | 6,630 |
| 2026-07-17 | $6.59 | $6.59 | 245,700 | — | — |
| 2026-07-16 | $6.32 | $6.32 | 167,000 | — | — |
| 2026-07-15 | $6.53 | $6.53 | 269,600 | — | — |
| 2026-07-14 | $6.57 | $6.57 | 290,000 | — | — |
| 2026-07-13 | $6.68 | $6.68 | 559,500 | — | — |
| 2026-07-10 | $6.25 | $6.25 | 141,300 | — | — |
| 2026-07-09 | $6.28 | $6.28 | 242,100 | — | — |
| 2026-07-08 | $6.59 | $6.59 | 390,400 | — | — |
| 2026-07-07 | $6.24 | $6.24 | 295,400 | — | — |
| 2026-07-06 | $5.97 | $5.97 | 262,400 | — | — |
| 2026-07-02 | $5.91 | $5.91 | 298,800 | — | — |
| 2026-07-01 | $5.96 | $5.96 | 203,400 | — | — |
| 2026-06-30 | $6.25 | $6.25 | 190,800 | — | — |
| 2026-06-29 | $6.21 | $6.21 | 282,900 | — | — |
| 2026-06-26 | $6.25 | $6.25 | 310,300 | — | — |
| 2026-06-25 | $6.03 | $6.03 | 312,100 | — | — |
| 2026-06-24 | $6.20 | $6.20 | 402,500 | — | — |
| 2026-06-23 | $7.10 | $7.10 | 287,600 | — | — |
| 2026-06-22 | $7.21 | $7.21 | 412,600 | — | — |
| 2026-06-18 | $7.37 | $7.37 | 606,200 | — | — |
| 2026-06-17 | $7.62 | $7.62 | 223,400 | — | — |
| 2026-06-16 | $7.55 | $7.55 | 273,200 | — | — |
| 2026-06-15 | $7.74 | $7.74 | 344,700 | — | — |
| 2026-06-12 | $8.14 | $8.14 | 355,300 | — | — |
| 2026-06-11 | $7.99 | $7.99 | 324,000 | — | — |
| 2026-06-10 | $7.98 | $7.98 | 213,200 | — | — |
| 2026-06-09 | $7.41 | $7.41 | 311,800 | — | — |
| 2026-06-08 | $7.61 | $7.61 | 162,400 | — | — |
| 2026-06-05 | $7.62 | $7.62 | 323,500 | — | — |
| 2026-06-04 | $8.23 | $8.23 | 229,000 | — | — |
| 2026-06-03 | $8.16 | $8.16 | 257,700 | — | — |
| 2026-06-02 | $8.30 | $8.30 | 210,600 | — | — |
| 2026-06-01 | $8.39 | $8.39 | 383,400 | — | — |
| 2026-05-29 | $7.77 | $7.77 | 343,700 | — | — |
| 2026-05-28 | $8.04 | $8.04 | 363,600 | — | — |
| 2026-05-27 | $7.89 | $7.89 | 308,100 | — | — |
| 2026-05-26 | $8.17 | $8.17 | 423,600 | — | — |
| 2026-05-22 | $8.50 | $8.50 | 257,600 | — | — |
| 2026-05-21 | $8.47 | $8.47 | 563,500 | — | — |
| 2026-05-20 | $8.75 | $8.75 | 284,000 | — | — |
| 2026-05-19 | $9.17 | $9.17 | 312,000 | — | — |
| 2026-05-18 | $9.45 | $9.45 | 337,200 | — | — |
| 2026-05-15 | $9.17 | $9.17 | 327,900 | — | — |
| 2026-05-14 | $9.01 | $9.01 | 342,100 | — | — |
| 2026-05-13 | $9.05 | $9.05 | 303,700 | — | — |
| 2026-05-12 | $9.22 | $9.22 | 290,500 | — | — |
| 2026-05-11 | $8.88 | $8.88 | 591,500 | — | — |
| 2026-05-08 | $9.15 | $9.15 | 472,500 | — | — |
| 2026-05-07 | $8.76 | $8.76 | 485,800 | — | — |
| 2026-05-06 | $8.74 | $8.74 | 422,700 | — | — |
| 2026-05-05 | $9.39 | $9.39 | 450,900 | — | — |
| 2026-05-04 | $9.51 | $9.51 | 397,500 | — | — |
| 2026-05-01 | $9.22 | $9.22 | 325,300 | — | — |
| 2026-04-30 | $9.26 | $9.26 | 259,200 | — | — |
| 2026-04-29 | $9.26 | $9.26 | 505,400 | — | — |
| 2026-04-28 | $8.91 | $8.91 | 230,900 | — | — |
| 2026-04-27 | $8.80 | $8.80 | 311,900 | — | — |
| 2026-04-24 | $8.64 | $8.64 | 321,100 | — | — |
| 2026-04-23 | $8.95 | $8.95 | 378,500 | — | — |
| 2026-04-22 | $8.94 | $8.94 | 450,100 | — | — |
| 2026-04-21 | $8.32 | $8.32 | 351,700 | — | — |
| 2026-04-20 | $8.03 | $8.03 | 443,600 | — | — |
| 2026-04-17 | $7.52 | $7.52 | 660,900 | — | — |
| 2026-04-16 | $8.06 | $8.06 | 434,600 | — | — |
| 2026-04-15 | $7.84 | $7.84 | 339,700 | — | — |