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
- 2005-02-24 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 | — | — | — | $10.08 | 23,920 |
| 2026-09-03 | — | — | — | $9.92 | 42,068 |
| 2026-09-02 | — | — | — | $9.71 | 54,602 |
| 2026-09-01 | — | — | — | $9.80 | 65,190 |
| 2026-08-31 | — | — | — | $9.73 | 42,346 |
| 2026-08-28 | — | — | — | $10.08 | 63,644 |
| 2026-08-27 | $10.01 | $16.94 | 1,009,100 | $9.85 | 78,210 |
| 2026-08-26 | $9.84 | $16.65 | 877,700 | $9.89 | 73,048 |
| 2026-08-25 | $9.89 | $16.73 | 760,200 | $9.92 | 56,774 |
| 2026-08-24 | $9.82 | $16.61 | 665,600 | $9.70 | 41,098 |
| 2026-08-21 | $9.73 | $16.46 | 688,800 | $9.76 | 33,678 |
| 2026-08-20 | $9.67 | $16.36 | 594,600 | $9.58 | 77,248 |
| 2026-08-19 | $9.63 | $16.29 | 1,567,800 | $9.75 | 115,222 |
| 2026-08-18 | $9.78 | $16.55 | 664,200 | $9.84 | 60,930 |
| 2026-08-17 | $9.77 | $16.53 | 2,022,200 | $9.59 | 241,667 |
| 2026-08-14 | $9.62 | $16.28 | 424,700 | $9.65 | 34,005 |
| 2026-08-13 | $9.60 | $16.24 | 405,100 | $9.56 | 32,978 |
| 2026-08-12 | $9.53 | $16.12 | 537,900 | $9.48 | 49,522 |
| 2026-08-11 | $9.53 | $15.94 | 523,800 | $9.54 | 33,682 |
| 2026-08-10 | $9.46 | $15.82 | 378,900 | $9.50 | 36,053 |
| 2026-08-07 | $9.52 | $15.92 | 294,800 | $9.47 | 30,384 |
| 2026-08-06 | $9.59 | $16.04 | 495,700 | $9.76 | 48,333 |
| 2026-08-05 | $9.68 | $16.19 | 607,900 | $9.75 | 57,035 |
| 2026-08-04 | $9.74 | $16.29 | 412,500 | $9.74 | 31,625 |
| 2026-08-03 | $9.70 | $16.22 | 608,400 | $9.71 | 50,190 |
| 2026-07-31 | $9.59 | $16.04 | 431,300 | $9.61 | 28,810 |
| 2026-07-30 | $9.63 | $16.11 | 374,400 | $9.64 | 37,116 |
| 2026-07-29 | $9.59 | $16.04 | 535,000 | $9.73 | 35,601 |
| 2026-07-28 | $9.65 | $16.14 | 886,000 | $9.51 | 76,749 |
| 2026-07-27 | $9.45 | $15.80 | 456,600 | $9.46 | 38,638 |
| 2026-07-24 | $9.40 | $15.72 | 559,200 | $9.21 | 55,045 |
| 2026-07-23 | $9.12 | $15.25 | 862,200 | $8.93 | 85,482 |
| 2026-07-22 | $9.48 | $15.85 | 368,000 | $9.47 | 33,528 |
| 2026-07-21 | $9.55 | $15.97 | 418,800 | $9.47 | 35,676 |
| 2026-07-20 | $9.48 | $15.85 | 456,100 | $9.43 | 42,585 |
| 2026-07-17 | $9.50 | $15.89 | 490,100 | — | — |
| 2026-07-16 | $9.69 | $16.21 | 610,200 | — | — |
| 2026-07-15 | $9.47 | $15.84 | 445,600 | — | — |
| 2026-07-14 | $9.38 | $15.69 | 409,600 | — | — |
| 2026-07-13 | $9.37 | $15.67 | 403,400 | — | — |
| 2026-07-10 | $9.33 | $15.60 | 478,000 | — | — |
| 2026-07-09 | $9.39 | $15.70 | 458,000 | — | — |
| 2026-07-08 | $9.11 | $15.24 | 540,800 | — | — |
| 2026-07-07 | $9.31 | $15.57 | 527,400 | — | — |
| 2026-07-06 | $9.41 | $15.74 | 669,700 | — | — |
| 2026-07-02 | $9.37 | $15.67 | 645,400 | — | — |
| 2026-07-01 | $9.54 | $15.95 | 664,300 | — | — |
| 2026-06-30 | $9.46 | $15.82 | 681,800 | — | — |
| 2026-06-29 | $9.27 | $15.50 | 743,800 | — | — |
| 2026-06-26 | $9.30 | $15.55 | 2,816,200 | — | — |
| 2026-06-25 | $9.12 | $15.25 | 1,159,500 | — | — |
| 2026-06-24 | $8.89 | $14.87 | 782,200 | — | — |
| 2026-06-23 | $8.81 | $14.73 | 555,300 | — | — |
| 2026-06-22 | $8.60 | $14.38 | 488,100 | — | — |
| 2026-06-18 | $8.47 | $14.17 | 1,079,800 | — | — |
| 2026-06-17 | $8.39 | $14.03 | 733,900 | — | — |
| 2026-06-16 | $8.61 | $14.40 | 443,500 | — | — |
| 2026-06-15 | $8.58 | $14.35 | 402,800 | — | — |
| 2026-06-12 | $8.79 | $14.70 | 344,400 | — | — |
| 2026-06-11 | $8.66 | $14.48 | 458,400 | — | — |
| 2026-06-10 | $8.64 | $14.45 | 487,600 | — | — |
| 2026-06-09 | $8.46 | $14.15 | 481,400 | — | — |
| 2026-06-08 | $8.37 | $14.00 | 257,000 | — | — |
| 2026-06-05 | $8.31 | $13.90 | 281,800 | — | — |
| 2026-06-04 | $8.23 | $13.76 | 339,000 | — | — |
| 2026-06-03 | $7.98 | $13.35 | 339,500 | — | — |
| 2026-06-02 | $8.21 | $13.73 | 373,800 | — | — |
| 2026-06-01 | $8.11 | $13.56 | 387,900 | — | — |
| 2026-05-29 | $8.24 | $13.78 | 259,900 | — | — |
| 2026-05-28 | $8.21 | $13.73 | 250,200 | — | — |
| 2026-05-27 | $8.22 | $13.75 | 261,900 | — | — |
| 2026-05-26 | $8.30 | $13.88 | 440,600 | — | — |
| 2026-05-22 | $8.20 | $13.71 | 265,400 | — | — |
| 2026-05-21 | $8.21 | $13.73 | 337,400 | — | — |
| 2026-05-20 | $8.23 | $13.76 | 452,200 | — | — |
| 2026-05-19 | $8.00 | $13.38 | 266,300 | — | — |
| 2026-05-18 | $7.99 | $13.36 | 284,600 | — | — |
| 2026-05-15 | $7.88 | $13.18 | 257,300 | — | — |
| 2026-05-14 | $7.99 | $13.36 | 261,400 | — | — |
| 2026-05-13 | $7.89 | $13.20 | 260,400 | — | — |
| 2026-05-12 | $7.94 | $13.28 | 285,900 | — | — |
| 2026-05-11 | $7.91 | $13.23 | 299,900 | — | — |
| 2026-05-08 | $8.16 | $13.65 | 424,500 | — | — |
| 2026-05-07 | $8.08 | $13.51 | 202,200 | — | — |
| 2026-05-06 | $8.12 | $13.58 | 419,400 | — | — |
| 2026-05-05 | $8.13 | $13.41 | 319,700 | — | — |
| 2026-05-04 | $7.97 | $13.15 | 328,800 | — | — |
| 2026-05-01 | $8.13 | $13.41 | 236,000 | — | — |
| 2026-04-30 | $8.04 | $13.26 | 229,900 | — | — |
| 2026-04-29 | $8.07 | $13.31 | 272,600 | — | — |
| 2026-04-28 | $8.25 | $13.61 | 304,200 | — | — |
| 2026-04-27 | $8.14 | $13.43 | 355,700 | — | — |
| 2026-04-24 | $7.79 | $12.85 | 341,700 | — | — |
| 2026-04-23 | $8.05 | $13.28 | 422,200 | — | — |
| 2026-04-22 | $7.87 | $12.98 | 303,600 | — | — |
| 2026-04-21 | $7.92 | $13.07 | 311,200 | — | — |
| 2026-04-20 | $8.06 | $13.30 | 268,800 | — | — |
| 2026-04-17 | $8.12 | $13.40 | 334,500 | — | — |
| 2026-04-16 | $7.92 | $13.07 | 270,900 | — | — |
| 2026-04-15 | $7.93 | $13.08 | 200,300 | — | — |