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
- 2003-12-04 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 | — | — | — | $8.14 | 148,941 |
| 2026-09-03 | — | — | — | $8.58 | 219,774 |
| 2026-09-02 | — | — | — | $8.27 | 286,505 |
| 2026-09-01 | — | — | — | $8.21 | 307,381 |
| 2026-08-31 | — | — | — | $8.68 | 230,979 |
| 2026-08-28 | — | — | — | $9.18 | 300,428 |
| 2026-08-27 | $9.12 | $9.12 | 4,744,100 | $9.36 | 265,748 |
| 2026-08-26 | $9.32 | $9.32 | 6,047,600 | $9.55 | 333,763 |
| 2026-08-25 | $9.77 | $9.77 | 5,887,800 | $9.25 | 368,942 |
| 2026-08-24 | $9.35 | $9.35 | 9,327,300 | $8.89 | 503,547 |
| 2026-08-21 | $8.72 | $8.72 | 4,700,600 | $8.95 | 250,706 |
| 2026-08-20 | $8.66 | $8.66 | 5,475,800 | $8.35 | 387,183 |
| 2026-08-19 | $8.46 | $8.46 | 6,329,000 | $7.95 | 287,375 |
| 2026-08-18 | $7.41 | $7.41 | 2,795,100 | $7.55 | 118,173 |
| 2026-08-17 | $7.75 | $7.75 | 3,424,200 | $8.05 | 164,170 |
| 2026-08-14 | $7.94 | $7.94 | 3,356,100 | $7.84 | 194,872 |
| 2026-08-13 | $7.76 | $7.76 | 3,574,900 | $7.79 | 262,335 |
| 2026-08-12 | $7.87 | $7.87 | 5,840,500 | $7.89 | 292,491 |
| 2026-08-11 | $7.68 | $7.68 | 3,513,100 | $7.69 | 227,423 |
| 2026-08-10 | $7.64 | $7.64 | 5,167,600 | $7.56 | 290,816 |
| 2026-08-07 | $7.59 | $7.59 | 6,890,400 | $7.31 | 575,094 |
| 2026-08-06 | $6.90 | $6.90 | 5,263,900 | $6.83 | 303,147 |
| 2026-08-05 | $6.89 | $6.89 | 7,598,600 | $6.65 | 423,144 |
| 2026-08-04 | $6.33 | $6.33 | 5,912,700 | $6.06 | 337,588 |
| 2026-08-03 | $5.94 | $5.94 | 2,975,800 | $5.80 | 194,952 |
| 2026-07-31 | $5.83 | $5.83 | 3,801,500 | $5.93 | 157,519 |
| 2026-07-30 | $6.07 | $6.07 | 5,415,100 | $5.92 | 243,715 |
| 2026-07-29 | $5.79 | $5.79 | 4,963,100 | $5.75 | 222,768 |
| 2026-07-28 | $5.82 | $5.82 | 3,723,800 | $5.86 | 189,004 |
| 2026-07-27 | $5.96 | $5.96 | 4,562,300 | $5.98 | 178,197 |
| 2026-07-24 | $5.93 | $5.93 | 5,648,800 | $5.95 | 230,241 |
| 2026-07-23 | $5.92 | $5.92 | 8,160,500 | $6.06 | 368,734 |
| 2026-07-22 | $6.21 | $6.21 | 26,043,800 | $5.92 | 1,013,017 |
| 2026-07-21 | $5.63 | $5.63 | 2,552,300 | $5.39 | 136,017 |
| 2026-07-20 | $5.22 | $5.22 | 3,144,400 | $5.18 | 416,287 |
| 2026-07-17 | $5.18 | $5.18 | 3,661,100 | — | — |
| 2026-07-16 | $5.33 | $5.33 | 3,756,100 | — | — |
| 2026-07-15 | $5.70 | $5.70 | 4,169,200 | — | — |
| 2026-07-14 | $5.90 | $5.90 | 3,035,300 | — | — |
| 2026-07-13 | $5.84 | $5.84 | 2,981,700 | — | — |
| 2026-07-10 | $5.97 | $5.97 | 3,961,200 | — | — |
| 2026-07-09 | $6.10 | $6.10 | 3,264,900 | — | — |
| 2026-07-08 | $5.90 | $5.90 | 6,720,200 | — | — |
| 2026-07-07 | $6.10 | $6.10 | 2,892,400 | — | — |
| 2026-07-06 | $6.46 | $6.46 | 2,184,100 | — | — |
| 2026-07-02 | $6.44 | $6.44 | 4,387,700 | — | — |
| 2026-07-01 | $6.07 | $6.07 | 3,374,500 | — | — |
| 2026-06-30 | $5.97 | $5.97 | 3,916,800 | — | — |
| 2026-06-29 | $6.01 | $6.01 | 5,591,600 | — | — |
| 2026-06-26 | $6.36 | $6.36 | 17,814,600 | — | — |
| 2026-06-25 | $6.15 | $6.15 | 4,905,600 | — | — |
| 2026-06-24 | $6.20 | $6.20 | 5,722,000 | — | — |
| 2026-06-23 | $7.22 | $7.22 | 3,148,400 | — | — |
| 2026-06-22 | $7.56 | $7.56 | 4,344,800 | — | — |
| 2026-06-18 | $7.80 | $7.80 | 4,690,000 | — | — |
| 2026-06-17 | $8.10 | $8.10 | 3,848,100 | — | — |
| 2026-06-16 | $8.33 | $8.33 | 2,668,100 | — | — |
| 2026-06-15 | $8.12 | $8.12 | 4,219,700 | — | — |
| 2026-06-12 | $7.44 | $7.44 | 3,220,700 | — | — |
| 2026-06-11 | $7.07 | $7.07 | 5,625,800 | — | — |
| 2026-06-10 | $6.80 | $6.80 | 3,327,000 | — | — |
| 2026-06-09 | $7.18 | $7.18 | 3,328,600 | — | — |
| 2026-06-08 | $7.22 | $7.22 | 2,150,900 | — | — |
| 2026-06-05 | $7.33 | $7.33 | 6,153,600 | — | — |
| 2026-06-04 | $8.19 | $8.19 | 1,803,400 | — | — |
| 2026-06-03 | $8.05 | $8.05 | 2,012,700 | — | — |
| 2026-06-02 | $8.38 | $8.38 | 1,812,800 | — | — |
| 2026-06-01 | $8.33 | $8.33 | 2,531,700 | — | — |
| 2026-05-29 | $8.57 | $8.57 | 2,485,300 | — | — |
| 2026-05-28 | $8.32 | $8.32 | 1,960,300 | — | — |
| 2026-05-27 | $8.06 | $8.06 | 1,779,000 | — | — |
| 2026-05-26 | $8.30 | $8.30 | 2,554,100 | — | — |
| 2026-05-22 | $7.73 | $7.73 | 2,068,000 | — | — |
| 2026-05-21 | $7.76 | $7.76 | 3,569,700 | — | — |
| 2026-05-20 | $7.97 | $7.97 | 3,728,900 | — | — |
| 2026-05-19 | $7.73 | $7.73 | 3,955,000 | — | — |
| 2026-05-18 | $8.01 | $8.01 | 1,787,100 | — | — |
| 2026-05-15 | $8.13 | $8.13 | 2,173,600 | — | — |
| 2026-05-14 | $8.89 | $8.89 | 2,164,500 | — | — |
| 2026-05-13 | $9.06 | $9.06 | 2,108,400 | — | — |
| 2026-05-12 | $9.14 | $9.14 | 2,237,300 | — | — |
| 2026-05-11 | $9.22 | $9.22 | 2,526,000 | — | — |
| 2026-05-08 | $8.75 | $8.75 | 2,824,400 | — | — |
| 2026-05-07 | $8.52 | $8.52 | 7,160,700 | — | — |
| 2026-05-06 | $9.03 | $9.03 | 7,346,900 | — | — |
| 2026-05-05 | $7.93 | $7.93 | 1,644,300 | — | — |
| 2026-05-04 | $7.95 | $7.95 | 1,963,400 | — | — |
| 2026-05-01 | $8.05 | $8.05 | 2,289,900 | — | — |
| 2026-04-30 | $8.06 | $8.06 | 3,094,000 | — | — |
| 2026-04-29 | $7.80 | $7.80 | 3,120,900 | — | — |
| 2026-04-28 | $8.18 | $8.18 | 2,546,500 | — | — |
| 2026-04-27 | $8.68 | $8.68 | 2,146,900 | — | — |
| 2026-04-24 | $8.63 | $8.63 | 3,532,600 | — | — |
| 2026-04-23 | $8.81 | $8.81 | 4,549,000 | — | — |
| 2026-04-22 | $9.27 | $9.27 | 3,401,900 | — | — |
| 2026-04-21 | $9.39 | $9.39 | 5,465,700 | — | — |
| 2026-04-20 | $10.75 | $10.75 | 2,598,000 | — | — |
| 2026-04-17 | $10.94 | $10.94 | 3,003,500 | — | — |
| 2026-04-16 | $10.13 | $10.13 | 2,593,100 | — | — |
| 2026-04-15 | $9.96 | $9.96 | 2,273,800 | — | — |