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
- 2011-01-21 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 | — | — | — | $9.71 | 9,170 |
| 2026-09-03 | — | — | — | $9.83 | 20,678 |
| 2026-09-02 | — | — | — | $9.64 | 9,824 |
| 2026-09-01 | — | — | — | $9.60 | 28,881 |
| 2026-08-31 | — | — | — | $9.77 | 78,504 |
| 2026-08-28 | — | — | — | $9.70 | 22,542 |
| 2026-08-27 | $9.67 | $162.18 | 508,900 | $9.60 | 10,720 |
| 2026-08-26 | $9.52 | $159.66 | 550,100 | $9.56 | 19,954 |
| 2026-08-25 | $9.58 | $160.67 | 469,200 | $9.68 | 14,388 |
| 2026-08-24 | $9.53 | $159.83 | 997,100 | $9.29 | 33,599 |
| 2026-08-21 | $9.28 | $155.64 | 459,100 | $9.27 | 6,719 |
| 2026-08-20 | $9.26 | $155.30 | 664,900 | $9.24 | 10,477 |
| 2026-08-19 | $9.30 | $155.97 | 1,656,100 | $9.38 | 30,845 |
| 2026-08-18 | $9.27 | $155.47 | 692,000 | $9.33 | 19,007 |
| 2026-08-17 | $9.40 | $157.65 | 1,084,800 | $9.51 | 19,639 |
| 2026-08-14 | $9.61 | $157.82 | 2,166,000 | $9.70 | 91,419 |
| 2026-08-13 | $9.73 | $159.79 | 2,079,300 | $9.62 | 108,811 |
| 2026-08-12 | $9.52 | $156.34 | 1,214,800 | $9.35 | 79,250 |
| 2026-08-11 | $9.32 | $153.05 | 566,800 | $9.29 | 25,629 |
| 2026-08-10 | $9.27 | $152.23 | 897,300 | $9.19 | 20,727 |
| 2026-08-07 | $9.20 | $151.08 | 383,700 | $9.21 | 11,146 |
| 2026-08-06 | $9.16 | $150.43 | 358,300 | $9.13 | 17,721 |
| 2026-08-05 | $9.11 | $149.61 | 610,300 | $9.17 | 27,983 |
| 2026-08-04 | $9.19 | $150.92 | 857,000 | $9.29 | 32,365 |
| 2026-08-03 | $9.25 | $151.90 | 1,073,100 | $9.16 | 36,523 |
| 2026-07-31 | $9.16 | $150.43 | 1,153,800 | $9.02 | 30,116 |
| 2026-07-30 | $8.97 | $147.31 | 762,300 | $8.89 | 33,449 |
| 2026-07-29 | $8.83 | $145.01 | 1,388,200 | $8.85 | 48,343 |
| 2026-07-28 | $8.75 | $143.69 | 1,093,700 | $8.39 | 40,938 |
| 2026-07-27 | $8.44 | $138.60 | 876,600 | $8.57 | 38,158 |
| 2026-07-24 | $8.50 | $139.59 | 774,800 | $8.61 | 21,980 |
| 2026-07-23 | $8.64 | $141.89 | 696,300 | $8.81 | 27,878 |
| 2026-07-22 | $8.82 | $144.84 | 292,300 | $8.83 | 6,202 |
| 2026-07-21 | $8.82 | $144.84 | 501,900 | $8.82 | 18,256 |
| 2026-07-20 | $8.87 | $145.66 | 1,784,700 | $8.77 | 86,669 |
| 2026-07-17 | $8.77 | $144.02 | 1,425,800 | — | — |
| 2026-07-16 | $9.00 | $144.51 | 1,523,800 | — | — |
| 2026-07-15 | $9.03 | $145.00 | 1,038,900 | — | — |
| 2026-07-14 | $9.13 | $146.60 | 794,500 | — | — |
| 2026-07-13 | $9.19 | $147.57 | 739,900 | — | — |
| 2026-07-10 | $9.13 | $146.60 | 474,000 | — | — |
| 2026-07-09 | $9.07 | $145.64 | 467,400 | — | — |
| 2026-07-08 | $9.08 | $145.80 | 815,700 | — | — |
| 2026-07-07 | $8.93 | $143.39 | 739,800 | — | — |
| 2026-07-06 | $8.95 | $143.71 | 536,500 | — | — |
| 2026-07-02 | $8.81 | $141.46 | 797,500 | — | — |
| 2026-07-01 | $8.80 | $141.30 | 1,387,100 | — | — |
| 2026-06-30 | $8.76 | $140.66 | 685,100 | — | — |
| 2026-06-29 | $8.81 | $141.46 | 705,000 | — | — |
| 2026-06-26 | $8.76 | $140.66 | 769,700 | — | — |
| 2026-06-25 | $8.50 | $136.49 | 814,700 | — | — |
| 2026-06-24 | $8.44 | $135.52 | 1,310,100 | — | — |
| 2026-06-23 | $8.32 | $133.60 | 1,084,800 | — | — |
| 2026-06-22 | $8.21 | $131.83 | 1,319,300 | — | — |
| 2026-06-18 | $8.32 | $133.60 | 1,748,300 | — | — |
| 2026-06-17 | $8.37 | $134.40 | 3,260,100 | — | — |
| 2026-06-16 | $8.78 | $140.98 | 1,980,100 | — | — |
| 2026-06-15 | $9.28 | $145.80 | 1,137,700 | — | — |
| 2026-06-12 | $9.07 | $142.50 | 868,400 | — | — |
| 2026-06-11 | $9.20 | $144.54 | 862,900 | — | — |
| 2026-06-10 | $9.30 | $146.11 | 1,088,400 | — | — |
| 2026-06-09 | $9.36 | $147.06 | 913,300 | — | — |
| 2026-06-08 | $9.54 | $149.88 | 776,100 | — | — |
| 2026-06-05 | $9.64 | $151.45 | 1,057,600 | — | — |
| 2026-06-04 | $9.85 | $154.75 | 865,600 | — | — |
| 2026-06-03 | $9.86 | $154.91 | 662,800 | — | — |
| 2026-06-02 | $9.91 | $155.70 | 1,412,200 | — | — |
| 2026-06-01 | $9.98 | $156.80 | 927,900 | — | — |
| 2026-05-29 | $9.98 | $156.80 | 1,192,900 | — | — |
| 2026-05-28 | $9.95 | $156.33 | 878,200 | — | — |
| 2026-05-27 | $9.89 | $155.38 | 1,287,400 | — | — |
| 2026-05-26 | $9.83 | $154.44 | 749,800 | — | — |
| 2026-05-22 | $9.63 | $151.30 | 1,513,800 | — | — |
| 2026-05-21 | $9.65 | $151.61 | 855,600 | — | — |
| 2026-05-20 | $9.90 | $155.54 | 1,318,100 | — | — |
| 2026-05-19 | $9.76 | $153.34 | 1,630,100 | — | — |
| 2026-05-18 | $9.92 | $155.85 | 983,600 | — | — |
| 2026-05-15 | $9.97 | $156.64 | 1,183,800 | — | — |
| 2026-05-14 | $10.32 | $159.00 | 1,226,100 | — | — |
| 2026-05-13 | $10.11 | $155.76 | 881,500 | — | — |
| 2026-05-12 | $10.07 | $155.14 | 836,600 | — | — |
| 2026-05-11 | $10.11 | $155.76 | 768,200 | — | — |
| 2026-05-08 | $10.18 | $156.84 | 544,900 | — | — |
| 2026-05-07 | $10.18 | $156.84 | 599,000 | — | — |
| 2026-05-06 | $10.03 | $154.53 | 825,400 | — | — |
| 2026-05-05 | $10.06 | $154.99 | 1,201,600 | — | — |
| 2026-05-04 | $10.14 | $156.22 | 921,400 | — | — |
| 2026-05-01 | $10.37 | $159.77 | 1,063,700 | — | — |
| 2026-04-30 | $10.40 | $160.23 | 1,498,700 | — | — |
| 2026-04-29 | $10.18 | $156.84 | 907,800 | — | — |
| 2026-04-28 | $10.08 | $155.30 | 910,400 | — | — |
| 2026-04-27 | $10.03 | $154.53 | 860,500 | — | — |
| 2026-04-24 | $9.99 | $153.91 | 486,100 | — | — |
| 2026-04-23 | $9.90 | $152.53 | 693,000 | — | — |
| 2026-04-22 | $10.05 | $154.84 | 522,600 | — | — |
| 2026-04-21 | $9.98 | $153.76 | 829,900 | — | — |
| 2026-04-20 | $10.10 | $155.61 | 1,146,800 | — | — |
| 2026-04-17 | $10.00 | $154.07 | 867,300 | — | — |
| 2026-04-16 | $10.02 | $154.37 | 1,667,600 | — | — |
| 2026-04-15 | $10.26 | $154.99 | 1,792,400 | — | — |