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
- 2009-12-18 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 | — | — | — | $10.23 | 12,922 |
| 2026-09-03 | — | — | — | $10.86 | 36,304 |
| 2026-09-02 | — | — | — | $10.14 | 33,315 |
| 2026-09-01 | — | — | — | $10.21 | 27,059 |
| 2026-08-31 | — | — | — | $10.48 | 18,177 |
| 2026-08-28 | — | — | — | $11.07 | 17,657 |
| 2026-08-27 | $11.03 | $11.35 | 328,200 | $10.80 | 30,485 |
| 2026-08-26 | $10.86 | $11.18 | 416,100 | $11.13 | 26,442 |
| 2026-08-25 | $11.35 | $11.68 | 666,500 | $10.97 | 26,342 |
| 2026-08-24 | $11.30 | $11.63 | 653,800 | $11.20 | 50,896 |
| 2026-08-21 | $11.14 | $11.47 | 724,100 | $11.37 | 55,485 |
| 2026-08-20 | $11.20 | $11.53 | 931,200 | $10.94 | 55,892 |
| 2026-08-19 | $10.89 | $11.21 | 1,089,000 | $10.08 | 80,921 |
| 2026-08-18 | $9.77 | $10.06 | 594,700 | $9.80 | 32,982 |
| 2026-08-17 | $9.95 | $10.24 | 866,500 | $10.03 | 59,817 |
| 2026-08-14 | $9.75 | $10.04 | 906,100 | $9.20 | 65,662 |
| 2026-08-13 | $9.07 | $9.34 | 493,800 | $9.09 | 30,239 |
| 2026-08-12 | $9.13 | $9.40 | 708,800 | $9.23 | 47,557 |
| 2026-08-11 | $9.20 | $9.47 | 1,039,100 | $8.93 | 58,618 |
| 2026-08-10 | $8.97 | $9.23 | 363,400 | $8.69 | 16,036 |
| 2026-08-07 | $8.75 | $9.01 | 339,500 | $8.80 | 20,427 |
| 2026-08-06 | $8.40 | $8.65 | 288,400 | $8.16 | 15,888 |
| 2026-08-05 | $8.39 | $8.64 | 554,700 | $8.14 | 21,196 |
| 2026-08-04 | $7.85 | $8.08 | 411,500 | $7.78 | 17,358 |
| 2026-08-03 | $7.50 | $7.72 | 312,500 | $7.33 | 13,717 |
| 2026-07-31 | $7.36 | $7.58 | 233,800 | $7.35 | 12,533 |
| 2026-07-30 | $7.62 | $7.84 | 255,600 | $7.34 | 19,184 |
| 2026-07-29 | $7.37 | $7.59 | 306,400 | $7.26 | 13,432 |
| 2026-07-28 | $7.36 | $7.58 | 276,900 | $7.49 | 22,304 |
| 2026-07-27 | $7.66 | $7.89 | 322,900 | $7.84 | 25,121 |
| 2026-07-24 | $7.53 | $7.75 | 199,300 | $7.50 | 14,681 |
| 2026-07-23 | $7.56 | $7.78 | 348,000 | $7.58 | 27,161 |
| 2026-07-22 | $7.76 | $7.99 | 481,400 | $7.76 | 27,393 |
| 2026-07-21 | $7.54 | $7.76 | 328,300 | $7.41 | 43,351 |
| 2026-07-20 | $7.22 | $7.43 | 411,400 | $7.28 | 52,438 |
| 2026-07-17 | $7.26 | $7.47 | 479,900 | — | — |
| 2026-07-16 | $7.17 | $7.38 | 611,700 | — | — |
| 2026-07-15 | $7.38 | $7.60 | 500,200 | — | — |
| 2026-07-14 | $7.33 | $7.55 | 531,500 | — | — |
| 2026-07-13 | $7.01 | $7.22 | 290,600 | — | — |
| 2026-07-10 | $7.14 | $7.35 | 429,400 | — | — |
| 2026-07-09 | $7.01 | $7.22 | 415,500 | — | — |
| 2026-07-08 | $6.67 | $6.87 | 392,900 | — | — |
| 2026-07-07 | $6.82 | $7.02 | 453,300 | — | — |
| 2026-07-06 | $7.38 | $7.60 | 317,200 | — | — |
| 2026-07-02 | $7.64 | $7.86 | 524,300 | — | — |
| 2026-07-01 | $7.68 | $7.91 | 414,800 | — | — |
| 2026-06-30 | $7.61 | $7.83 | 448,600 | — | — |
| 2026-06-29 | $7.53 | $7.75 | 570,800 | — | — |
| 2026-06-26 | $7.42 | $7.64 | 594,400 | — | — |
| 2026-06-25 | $6.93 | $7.13 | 423,700 | — | — |
| 2026-06-24 | $6.59 | $6.78 | 447,400 | — | — |
| 2026-06-23 | $7.00 | $7.21 | 436,700 | — | — |
| 2026-06-22 | $7.25 | $7.46 | 537,700 | — | — |
| 2026-06-18 | $7.43 | $7.65 | 529,900 | — | — |
| 2026-06-17 | $7.63 | $7.85 | 736,700 | — | — |
| 2026-06-16 | $7.68 | $7.91 | 396,400 | — | — |
| 2026-06-15 | $7.66 | $7.89 | 472,400 | — | — |
| 2026-06-12 | $7.31 | $7.53 | 442,700 | — | — |
| 2026-06-11 | $7.18 | $7.39 | 517,800 | — | — |
| 2026-06-10 | $6.65 | $6.85 | 548,600 | — | — |
| 2026-06-09 | $6.73 | $6.93 | 688,500 | — | — |
| 2026-06-08 | $7.21 | $7.42 | 287,600 | — | — |
| 2026-06-05 | $7.02 | $7.23 | 1,169,200 | — | — |
| 2026-06-04 | $7.70 | $7.93 | 461,700 | — | — |
| 2026-06-03 | $7.71 | $7.94 | 669,700 | — | — |
| 2026-06-02 | $7.98 | $8.21 | 425,100 | — | — |
| 2026-06-01 | $7.86 | $8.09 | 632,900 | — | — |
| 2026-05-29 | $7.86 | $8.09 | 555,500 | — | — |
| 2026-05-28 | $7.64 | $7.86 | 784,900 | — | — |
| 2026-05-27 | $7.43 | $7.65 | 729,400 | — | — |
| 2026-05-26 | $7.18 | $7.39 | 850,600 | — | — |
| 2026-05-22 | $6.79 | $6.99 | 322,600 | — | — |
| 2026-05-21 | $6.76 | $6.96 | 359,100 | — | — |
| 2026-05-20 | $6.72 | $6.92 | 374,600 | — | — |
| 2026-05-19 | $6.54 | $6.73 | 591,000 | — | — |
| 2026-05-18 | $6.58 | $6.77 | 413,500 | — | — |
| 2026-05-15 | $6.81 | $7.01 | 471,500 | — | — |
| 2026-05-14 | $7.44 | $7.66 | 393,200 | — | — |
| 2026-05-13 | $7.62 | $7.84 | 384,100 | — | — |
| 2026-05-12 | $7.38 | $7.60 | 550,000 | — | — |
| 2026-05-11 | $7.56 | $7.78 | 459,800 | — | — |
| 2026-05-08 | $7.27 | $7.48 | 321,800 | — | — |
| 2026-05-07 | $7.12 | $7.33 | 547,100 | — | — |
| 2026-05-06 | $7.15 | $7.36 | 421,000 | — | — |
| 2026-05-05 | $6.75 | $6.95 | 276,900 | — | — |
| 2026-05-04 | $6.76 | $6.96 | 395,000 | — | — |
| 2026-05-01 | $6.75 | $6.95 | 227,300 | — | — |
| 2026-04-30 | $6.66 | $6.86 | 272,400 | — | — |
| 2026-04-29 | $6.48 | $6.67 | 566,300 | — | — |
| 2026-04-28 | $6.62 | $6.81 | 463,500 | — | — |
| 2026-04-27 | $6.86 | $7.06 | 297,600 | — | — |
| 2026-04-24 | $6.80 | $7.00 | 249,200 | — | — |
| 2026-04-23 | $6.77 | $6.97 | 377,500 | — | — |
| 2026-04-22 | $6.91 | $7.11 | 261,800 | — | — |
| 2026-04-21 | $6.71 | $6.91 | 461,500 | — | — |
| 2026-04-20 | $7.13 | $7.34 | 368,100 | — | — |
| 2026-04-17 | $7.04 | $7.25 | 403,200 | — | — |
| 2026-04-16 | $6.75 | $6.95 | 354,300 | — | — |
| 2026-04-15 | $6.80 | $7.00 | 287,600 | — | — |