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
- 2005-02-14 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 | — | — | — | $9.39 | 117,618 |
| 2026-09-03 | — | — | — | $9.78 | 90,772 |
| 2026-09-02 | — | — | — | $9.40 | 90,809 |
| 2026-09-01 | — | — | — | $9.48 | 102,670 |
| 2026-08-31 | — | — | — | $9.53 | 177,266 |
| 2026-08-28 | — | — | — | $9.85 | 141,077 |
| 2026-08-27 | $9.65 | $18.48 | 2,045,600 | $9.60 | 196,008 |
| 2026-08-26 | $9.63 | $18.44 | 2,700,500 | $9.59 | 257,540 |
| 2026-08-25 | $9.53 | $18.25 | 2,500,300 | $9.47 | 128,469 |
| 2026-08-24 | $9.60 | $18.38 | 3,006,100 | $9.93 | 197,617 |
| 2026-08-21 | $9.97 | $19.09 | 1,461,600 | $10.30 | 111,707 |
| 2026-08-20 | $10.16 | $19.46 | 1,689,800 | $10.21 | 131,866 |
| 2026-08-19 | $10.18 | $19.50 | 1,934,700 | $10.25 | 133,611 |
| 2026-08-18 | $10.05 | $19.25 | 2,195,500 | $10.41 | 140,264 |
| 2026-08-17 | $10.31 | $19.74 | 2,173,400 | $10.27 | 145,707 |
| 2026-08-14 | $10.30 | $19.72 | 1,753,500 | $10.43 | 236,581 |
| 2026-08-13 | $10.32 | $19.76 | 2,262,900 | $10.25 | 187,095 |
| 2026-08-12 | $10.15 | $19.44 | 2,209,400 | $10.47 | 133,947 |
| 2026-08-11 | $10.44 | $19.99 | 2,041,600 | $10.45 | 100,256 |
| 2026-08-10 | $10.36 | $19.84 | 3,815,700 | $10.11 | 281,950 |
| 2026-08-07 | $10.12 | $19.38 | 1,871,600 | $10.22 | 140,478 |
| 2026-08-06 | $10.14 | $19.42 | 2,270,000 | $10.23 | 137,251 |
| 2026-08-05 | $10.14 | $19.42 | 3,489,100 | $10.42 | 248,673 |
| 2026-08-04 | $10.43 | $19.97 | 6,009,100 | $10.39 | 705,540 |
| 2026-08-03 | $10.02 | $19.19 | 5,157,200 | $9.76 | 253,342 |
| 2026-07-31 | $9.76 | $18.69 | 8,707,100 | $10.94 | 820,593 |
| 2026-07-30 | $12.07 | $23.11 | 3,404,800 | $12.04 | 291,702 |
| 2026-07-29 | $11.96 | $22.90 | 3,110,700 | $11.68 | 227,042 |
| 2026-07-28 | $11.43 | $21.89 | 4,618,200 | $11.81 | 388,762 |
| 2026-07-27 | $11.74 | $22.48 | 4,129,400 | $12.75 | 495,078 |
| 2026-07-24 | $12.80 | $24.51 | 3,056,900 | $12.80 | 352,901 |
| 2026-07-23 | $12.81 | $24.53 | 3,853,300 | $13.38 | 318,054 |
| 2026-07-22 | $13.22 | $25.32 | 3,633,000 | $12.74 | 235,659 |
| 2026-07-21 | $12.61 | $24.15 | 2,801,600 | $12.10 | 229,208 |
| 2026-07-20 | $11.99 | $22.96 | 4,507,600 | $11.67 | 310,047 |
| 2026-07-17 | $11.79 | $22.58 | 3,333,200 | — | — |
| 2026-07-16 | $11.86 | $22.71 | 3,057,400 | — | — |
| 2026-07-15 | $11.95 | $22.88 | 2,865,600 | — | — |
| 2026-07-14 | $11.91 | $22.81 | 4,091,700 | — | — |
| 2026-07-13 | $11.61 | $22.23 | 4,688,500 | — | — |
| 2026-07-10 | $11.13 | $21.31 | 2,769,500 | — | — |
| 2026-07-09 | $10.81 | $20.70 | 4,281,200 | — | — |
| 2026-07-08 | $11.30 | $21.64 | 5,542,700 | — | — |
| 2026-07-07 | $10.97 | $21.01 | 5,551,900 | — | — |
| 2026-07-06 | $10.58 | $20.26 | 3,834,500 | — | — |
| 2026-07-02 | $10.82 | $20.72 | 3,948,500 | — | — |
| 2026-07-01 | $10.55 | $20.20 | 6,492,700 | — | — |
| 2026-06-30 | $10.62 | $20.34 | 6,758,700 | — | — |
| 2026-06-29 | $10.95 | $20.97 | 7,439,600 | — | — |
| 2026-06-26 | $11.41 | $21.85 | 29,088,800 | — | — |
| 2026-06-25 | $11.33 | $21.70 | 7,094,500 | — | — |
| 2026-06-24 | $11.32 | $21.68 | 7,616,300 | — | — |
| 2026-06-23 | $11.38 | $21.79 | 7,412,900 | — | — |
| 2026-06-22 | $11.50 | $22.02 | 14,123,000 | — | — |
| 2026-06-18 | $12.07 | $23.11 | 11,743,400 | — | — |
| 2026-06-17 | $12.73 | $24.38 | 12,119,300 | — | — |
| 2026-06-16 | $13.18 | $25.24 | 27,912,600 | — | — |
| 2026-06-15 | $15.89 | $30.43 | 3,215,300 | — | — |
| 2026-06-12 | $15.74 | $29.97 | 3,407,800 | — | — |
| 2026-06-11 | $15.08 | $28.72 | 3,772,100 | — | — |
| 2026-06-10 | $14.23 | $27.10 | 2,408,400 | — | — |
| 2026-06-09 | $14.54 | $27.69 | 4,591,200 | — | — |
| 2026-06-08 | $14.23 | $27.10 | 3,417,400 | — | — |
| 2026-06-05 | $14.21 | $27.06 | 3,444,200 | — | — |
| 2026-06-04 | $14.26 | $27.16 | 3,313,100 | — | — |
| 2026-06-03 | $14.73 | $28.05 | 2,817,700 | — | — |
| 2026-06-02 | $14.99 | $28.55 | 3,788,700 | — | — |
| 2026-06-01 | $15.00 | $28.57 | 3,545,800 | — | — |
| 2026-05-29 | $15.35 | $29.23 | 5,160,300 | — | — |
| 2026-05-28 | $15.47 | $29.46 | 5,077,400 | — | — |
| 2026-05-27 | $14.84 | $28.26 | 5,616,300 | — | — |
| 2026-05-26 | $14.74 | $28.07 | 4,109,100 | — | — |
| 2026-05-22 | $14.51 | $27.63 | 4,114,400 | — | — |
| 2026-05-21 | $14.38 | $27.38 | 4,208,900 | — | — |
| 2026-05-20 | $14.06 | $26.78 | 11,043,600 | — | — |
| 2026-05-19 | $13.32 | $25.37 | 5,438,900 | — | — |
| 2026-05-18 | $13.81 | $26.30 | 3,769,800 | — | — |
| 2026-05-15 | $13.70 | $26.09 | 3,993,500 | — | — |
| 2026-05-14 | $14.31 | $27.25 | 2,968,700 | — | — |
| 2026-05-13 | $14.39 | $27.40 | 4,732,500 | — | — |
| 2026-05-12 | $14.38 | $27.38 | 4,534,200 | — | — |
| 2026-05-11 | $14.84 | $28.26 | 3,724,600 | — | — |
| 2026-05-08 | $14.96 | $28.49 | 3,806,100 | — | — |
| 2026-05-07 | $14.74 | $28.07 | 5,948,300 | — | — |
| 2026-05-06 | $15.10 | $28.76 | 6,434,000 | — | — |
| 2026-05-05 | $14.99 | $28.55 | 4,849,600 | — | — |
| 2026-05-04 | $14.22 | $27.08 | 6,665,200 | — | — |
| 2026-05-01 | $14.63 | $27.86 | 10,648,800 | — | — |
| 2026-04-30 | $14.37 | $27.37 | 7,626,700 | — | — |
| 2026-04-29 | $13.25 | $25.23 | 6,422,900 | — | — |
| 2026-04-28 | $13.66 | $26.01 | 3,863,100 | — | — |
| 2026-04-27 | $13.72 | $26.13 | 3,662,000 | — | — |
| 2026-04-24 | $13.62 | $25.94 | 3,226,200 | — | — |
| 2026-04-23 | $13.55 | $25.80 | 4,472,500 | — | — |
| 2026-04-22 | $13.86 | $26.39 | 5,604,700 | — | — |
| 2026-04-21 | $13.74 | $26.17 | 4,639,700 | — | — |
| 2026-04-20 | $13.65 | $25.99 | 3,967,300 | — | — |
| 2026-04-17 | $13.35 | $25.42 | 6,556,500 | — | — |
| 2026-04-16 | $13.74 | $26.17 | 3,619,500 | — | — |
| 2026-04-15 | $13.59 | $25.88 | 3,185,300 | — | — |