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
- 2007-10-10 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 | — | — | — | $12.81 | 20,079 |
| 2026-09-03 | — | — | — | $12.78 | 24,070 |
| 2026-09-02 | — | — | — | $12.39 | 22,302 |
| 2026-09-01 | — | — | — | $12.40 | 19,001 |
| 2026-08-31 | — | — | — | $12.69 | 25,401 |
| 2026-08-28 | — | — | — | $12.90 | 22,430 |
| 2026-08-27 | $13.16 | $13.16 | 599,800 | $13.23 | 20,358 |
| 2026-08-26 | $13.23 | $13.23 | 778,700 | $13.87 | 24,082 |
| 2026-08-25 | $14.14 | $14.14 | 889,100 | $13.91 | 43,182 |
| 2026-08-24 | $13.65 | $13.65 | 757,100 | $14.10 | 24,933 |
| 2026-08-21 | $14.09 | $14.09 | 983,900 | $13.90 | 24,821 |
| 2026-08-20 | $13.82 | $13.82 | 496,600 | $13.69 | 21,203 |
| 2026-08-19 | $13.80 | $13.80 | 551,300 | $13.41 | 23,043 |
| 2026-08-18 | $13.52 | $13.52 | 739,000 | $12.96 | 31,078 |
| 2026-08-17 | $13.00 | $13.00 | 612,300 | $13.06 | 26,076 |
| 2026-08-14 | $13.17 | $13.17 | 455,600 | $13.11 | 16,937 |
| 2026-08-13 | $13.02 | $13.02 | 650,500 | $12.83 | 20,065 |
| 2026-08-12 | $12.80 | $12.80 | 520,500 | $12.78 | 25,347 |
| 2026-08-11 | $12.63 | $12.63 | 562,100 | $12.53 | 28,352 |
| 2026-08-10 | $12.53 | $12.53 | 907,100 | $12.79 | 40,033 |
| 2026-08-07 | $12.48 | $12.48 | 1,207,400 | $12.55 | 48,203 |
| 2026-08-06 | $12.40 | $12.40 | 3,326,600 | $10.34 | 166,750 |
| 2026-08-05 | $9.59 | $9.59 | 791,900 | $9.32 | 43,023 |
| 2026-08-04 | $9.28 | $9.28 | 552,100 | $9.38 | 22,163 |
| 2026-08-03 | $9.25 | $9.25 | 583,700 | $9.10 | 26,468 |
| 2026-07-31 | $8.96 | $8.96 | 270,200 | $9.12 | 12,299 |
| 2026-07-30 | $9.16 | $9.16 | 416,600 | $9.26 | 21,597 |
| 2026-07-29 | $9.25 | $9.25 | 729,600 | $9.21 | 19,753 |
| 2026-07-28 | $9.12 | $9.12 | 406,900 | $8.86 | 16,778 |
| 2026-07-27 | $8.89 | $8.89 | 500,600 | $8.95 | 21,643 |
| 2026-07-24 | $8.69 | $8.69 | 621,500 | $8.39 | 40,760 |
| 2026-07-23 | $8.39 | $8.39 | 579,400 | $8.87 | 22,800 |
| 2026-07-22 | $8.96 | $8.96 | 576,700 | $8.84 | 22,472 |
| 2026-07-21 | $8.98 | $8.98 | 852,400 | $8.85 | 21,934 |
| 2026-07-20 | $8.88 | $8.88 | 365,900 | $8.66 | 13,243 |
| 2026-07-17 | $8.55 | $8.55 | 321,600 | — | — |
| 2026-07-16 | $8.73 | $8.73 | 514,700 | — | — |
| 2026-07-15 | $8.49 | $8.49 | 457,500 | — | — |
| 2026-07-14 | $8.70 | $8.70 | 657,800 | — | — |
| 2026-07-13 | $9.12 | $9.12 | 435,200 | — | — |
| 2026-07-10 | $9.06 | $9.06 | 400,900 | — | — |
| 2026-07-09 | $8.78 | $8.78 | 350,200 | — | — |
| 2026-07-08 | $8.51 | $8.51 | 461,300 | — | — |
| 2026-07-07 | $8.52 | $8.52 | 443,800 | — | — |
| 2026-07-06 | $8.35 | $8.35 | 343,800 | — | — |
| 2026-07-02 | $8.26 | $8.26 | 342,500 | — | — |
| 2026-07-01 | $8.56 | $8.56 | 560,500 | — | — |
| 2026-06-30 | $8.19 | $8.19 | 702,500 | — | — |
| 2026-06-29 | $8.32 | $8.32 | 738,600 | — | — |
| 2026-06-26 | $8.17 | $8.17 | 2,668,100 | — | — |
| 2026-06-25 | $7.72 | $7.72 | 419,700 | — | — |
| 2026-06-24 | $7.69 | $7.69 | 584,900 | — | — |
| 2026-06-23 | $7.44 | $7.44 | 416,600 | — | — |
| 2026-06-22 | $7.34 | $7.34 | 475,800 | — | — |
| 2026-06-18 | $7.40 | $7.40 | 441,500 | — | — |
| 2026-06-17 | $7.29 | $7.29 | 407,400 | — | — |
| 2026-06-16 | $7.13 | $7.13 | 565,200 | — | — |
| 2026-06-15 | $6.97 | $6.97 | 314,000 | — | — |
| 2026-06-12 | $6.99 | $6.99 | 653,000 | — | — |
| 2026-06-11 | $6.69 | $6.69 | 449,900 | — | — |
| 2026-06-10 | $6.95 | $6.95 | 456,700 | — | — |
| 2026-06-09 | $6.89 | $6.89 | 560,600 | — | — |
| 2026-06-08 | $6.62 | $6.62 | 494,700 | — | — |
| 2026-06-05 | $6.79 | $6.79 | 553,500 | — | — |
| 2026-06-04 | $6.97 | $6.97 | 414,100 | — | — |
| 2026-06-03 | $6.81 | $6.81 | 607,100 | — | — |
| 2026-06-02 | $7.40 | $7.40 | 581,300 | — | — |
| 2026-06-01 | $7.75 | $7.75 | 1,738,700 | — | — |
| 2026-05-29 | $7.27 | $7.27 | 476,100 | — | — |
| 2026-05-28 | $7.19 | $7.19 | 520,300 | — | — |
| 2026-05-27 | $7.11 | $7.11 | 578,900 | — | — |
| 2026-05-26 | $6.92 | $6.92 | 851,600 | — | — |
| 2026-05-22 | $6.72 | $6.72 | 533,700 | — | — |
| 2026-05-21 | $6.34 | $6.34 | 523,200 | — | — |
| 2026-05-20 | $6.15 | $6.15 | 532,000 | — | — |
| 2026-05-19 | $5.96 | $5.96 | 694,700 | — | — |
| 2026-05-18 | $5.87 | $5.87 | 681,500 | — | — |
| 2026-05-15 | $5.62 | $5.62 | 494,700 | — | — |
| 2026-05-14 | $5.79 | $5.79 | 944,900 | — | — |
| 2026-05-13 | $5.83 | $5.83 | 2,836,400 | — | — |
| 2026-05-12 | $6.65 | $6.65 | 1,859,200 | — | — |
| 2026-05-11 | $6.70 | $6.70 | 853,400 | — | — |
| 2026-05-08 | $6.22 | $6.22 | 1,033,400 | — | — |
| 2026-05-07 | $6.71 | $6.71 | 1,950,900 | — | — |
| 2026-05-06 | $6.53 | $6.53 | 494,500 | — | — |
| 2026-05-05 | $6.75 | $6.75 | 710,300 | — | — |
| 2026-05-04 | $6.85 | $6.85 | 584,700 | — | — |
| 2026-05-01 | $6.86 | $6.86 | 601,900 | — | — |
| 2026-04-30 | $6.56 | $6.56 | 388,800 | — | — |
| 2026-04-29 | $6.59 | $6.59 | 484,000 | — | — |
| 2026-04-28 | $6.56 | $6.56 | 583,200 | — | — |
| 2026-04-27 | $6.40 | $6.40 | 719,100 | — | — |
| 2026-04-24 | $6.22 | $6.22 | 388,300 | — | — |
| 2026-04-23 | $6.09 | $6.09 | 541,200 | — | — |
| 2026-04-22 | $6.40 | $6.40 | 541,200 | — | — |
| 2026-04-21 | $6.28 | $6.28 | 727,000 | — | — |
| 2026-04-20 | $6.31 | $6.31 | 862,700 | — | — |
| 2026-04-17 | $6.29 | $6.29 | 927,700 | — | — |
| 2026-04-16 | $5.84 | $5.84 | 446,000 | — | — |
| 2026-04-15 | $5.80 | $5.80 | 467,900 | — | — |