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
- 2014-07-25 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 | — | — | — | $10.57 | 83,134 |
| 2026-09-03 | — | — | — | $11.02 | 98,737 |
| 2026-09-02 | — | — | — | $10.63 | 74,681 |
| 2026-09-01 | — | — | — | $10.53 | 85,620 |
| 2026-08-31 | — | — | — | $10.36 | 96,416 |
| 2026-08-28 | — | — | — | $10.74 | 107,426 |
| 2026-08-27 | $10.82 | $10.82 | 1,427,200 | $10.62 | 78,924 |
| 2026-08-26 | $10.77 | $10.77 | 1,364,400 | $10.84 | 82,808 |
| 2026-08-25 | $10.88 | $10.88 | 1,841,900 | $10.93 | 147,581 |
| 2026-08-24 | $10.78 | $10.78 | 2,358,200 | $11.06 | 223,352 |
| 2026-08-21 | $11.08 | $11.08 | 3,051,300 | $11.14 | 187,260 |
| 2026-08-20 | $11.09 | $11.09 | 3,294,700 | $11.51 | 221,562 |
| 2026-08-19 | $11.73 | $11.73 | 3,024,300 | $11.28 | 217,819 |
| 2026-08-18 | $11.01 | $11.01 | 4,582,600 | $10.34 | 446,269 |
| 2026-08-17 | $10.65 | $10.65 | 11,151,700 | $10.83 | 900,799 |
| 2026-08-14 | $10.04 | $10.04 | 1,634,100 | $10.00 | 114,937 |
| 2026-08-13 | $10.10 | $10.10 | 2,584,800 | $10.28 | 159,754 |
| 2026-08-12 | $10.23 | $10.23 | 4,006,300 | $9.80 | 233,734 |
| 2026-08-11 | $9.76 | $9.76 | 2,180,200 | $9.27 | 188,845 |
| 2026-08-10 | $9.24 | $9.24 | 1,529,700 | $9.17 | 105,956 |
| 2026-08-07 | $9.19 | $9.19 | 2,016,600 | $8.85 | 145,072 |
| 2026-08-06 | $8.74 | $8.74 | 1,594,000 | $8.55 | 141,259 |
| 2026-08-05 | $8.50 | $8.50 | 1,599,900 | $8.59 | 153,258 |
| 2026-08-04 | $8.59 | $8.59 | 2,231,600 | $8.41 | 133,224 |
| 2026-08-03 | $8.40 | $8.40 | 3,327,400 | $8.32 | 242,293 |
| 2026-07-31 | $8.17 | $8.17 | 2,151,800 | $8.54 | 139,719 |
| 2026-07-30 | $8.47 | $8.47 | 2,686,400 | $8.35 | 185,519 |
| 2026-07-29 | $8.36 | $8.36 | 1,784,000 | $8.59 | 138,966 |
| 2026-07-28 | $8.45 | $8.45 | 2,373,300 | $8.60 | 207,878 |
| 2026-07-27 | $8.64 | $8.64 | 1,539,800 | $8.58 | 133,232 |
| 2026-07-24 | $8.51 | $8.51 | 1,166,000 | $8.65 | 71,462 |
| 2026-07-23 | $8.62 | $8.62 | 1,811,800 | $8.49 | 152,557 |
| 2026-07-22 | $8.59 | $8.59 | 1,865,700 | $8.87 | 131,581 |
| 2026-07-21 | $8.93 | $8.93 | 1,584,500 | $8.71 | 95,999 |
| 2026-07-20 | $8.71 | $8.71 | 2,496,900 | $8.89 | 202,041 |
| 2026-07-17 | $8.97 | $8.97 | 1,880,800 | — | — |
| 2026-07-16 | $9.17 | $9.17 | 2,719,500 | — | — |
| 2026-07-15 | $9.96 | $9.96 | 1,322,800 | — | — |
| 2026-07-14 | $9.70 | $9.70 | 1,427,300 | — | — |
| 2026-07-13 | $9.88 | $9.88 | 1,437,600 | — | — |
| 2026-07-10 | $10.20 | $10.20 | 1,875,600 | — | — |
| 2026-07-09 | $10.54 | $10.54 | 2,429,200 | — | — |
| 2026-07-08 | $10.27 | $10.27 | 3,201,100 | — | — |
| 2026-07-07 | $10.33 | $10.33 | 2,873,900 | — | — |
| 2026-07-06 | $9.66 | $9.66 | 2,407,700 | — | — |
| 2026-07-02 | $9.64 | $9.64 | 1,832,300 | — | — |
| 2026-07-01 | $9.47 | $9.47 | 2,181,200 | — | — |
| 2026-06-30 | $9.82 | $9.82 | 2,450,000 | — | — |
| 2026-06-29 | $9.90 | $9.90 | 2,062,900 | — | — |
| 2026-06-26 | $9.84 | $9.84 | 8,123,700 | — | — |
| 2026-06-25 | $9.76 | $9.76 | 2,238,700 | — | — |
| 2026-06-24 | $9.85 | $9.85 | 2,764,600 | — | — |
| 2026-06-23 | $10.12 | $10.11 | 2,756,700 | — | — |
| 2026-06-22 | $9.97 | $9.97 | 5,162,300 | — | — |
| 2026-06-18 | $9.43 | $9.43 | 6,114,300 | — | — |
| 2026-06-17 | $9.64 | $9.64 | 7,404,000 | — | — |
| 2026-06-16 | $8.94 | $8.94 | 2,329,700 | — | — |
| 2026-06-15 | $8.99 | $8.99 | 2,467,200 | — | — |
| 2026-06-12 | $8.94 | $8.94 | 2,696,300 | — | — |
| 2026-06-11 | $8.70 | $8.70 | 2,765,400 | — | — |
| 2026-06-10 | $8.74 | $8.74 | 2,666,700 | — | — |
| 2026-06-09 | $8.47 | $8.47 | 2,426,900 | — | — |
| 2026-06-08 | $8.16 | $8.16 | 1,502,400 | — | — |
| 2026-06-05 | $8.25 | $8.25 | 1,348,700 | — | — |
| 2026-06-04 | $8.80 | $8.80 | 1,824,200 | — | — |
| 2026-06-03 | $8.35 | $8.35 | 2,044,900 | — | — |
| 2026-06-02 | $8.31 | $8.31 | 3,053,200 | — | — |
| 2026-06-01 | $8.93 | $8.93 | 2,064,900 | — | — |
| 2026-05-29 | $9.01 | $9.01 | 2,403,500 | — | — |
| 2026-05-28 | $9.15 | $9.15 | 3,385,900 | — | — |
| 2026-05-27 | $8.54 | $8.54 | 2,569,300 | — | — |
| 2026-05-26 | $8.29 | $8.29 | 2,041,700 | — | — |
| 2026-05-22 | $8.23 | $8.23 | 2,032,100 | — | — |
| 2026-05-21 | $8.22 | $8.22 | 2,313,100 | — | — |
| 2026-05-20 | $8.03 | $8.03 | 4,664,800 | — | — |
| 2026-05-19 | $7.99 | $7.99 | 2,959,400 | — | — |
| 2026-05-18 | $8.38 | $8.38 | 2,984,700 | — | — |
| 2026-05-15 | $9.16 | $9.16 | 2,373,700 | — | — |
| 2026-05-14 | $9.50 | $9.50 | 2,843,000 | — | — |
| 2026-05-13 | $9.24 | $9.24 | 2,777,100 | — | — |
| 2026-05-12 | $9.16 | $9.16 | 3,703,200 | — | — |
| 2026-05-11 | $9.28 | $9.28 | 3,521,000 | — | — |
| 2026-05-08 | $9.65 | $9.65 | 2,096,700 | — | — |
| 2026-05-07 | $9.68 | $9.68 | 2,104,400 | — | — |
| 2026-05-06 | $9.71 | $9.71 | 3,791,900 | — | — |
| 2026-05-05 | $9.71 | $9.71 | 4,217,500 | — | — |
| 2026-05-04 | $9.77 | $9.77 | 2,811,500 | — | — |
| 2026-05-01 | $9.43 | $9.43 | 2,294,100 | — | — |
| 2026-04-30 | $9.37 | $9.37 | 2,761,200 | — | — |
| 2026-04-29 | $9.21 | $9.21 | 2,522,200 | — | — |
| 2026-04-28 | $9.32 | $9.32 | 1,958,700 | — | — |
| 2026-04-27 | $9.52 | $9.52 | 2,548,500 | — | — |
| 2026-04-24 | $9.49 | $9.49 | 2,643,400 | — | — |
| 2026-04-23 | $9.59 | $9.59 | 2,519,900 | — | — |
| 2026-04-22 | $9.66 | $9.66 | 2,810,800 | — | — |
| 2026-04-21 | $9.32 | $9.32 | 3,517,600 | — | — |
| 2026-04-20 | $9.52 | $9.52 | 3,482,800 | — | — |
| 2026-04-17 | $9.82 | $9.82 | 5,327,300 | — | — |
| 2026-04-16 | $8.86 | $8.86 | 2,018,300 | — | — |
| 2026-04-15 | $8.91 | $8.91 | 2,555,100 | — | — |