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
- 2009-07-30 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 | — | — | — | $9.58 | 72,559 |
| 2026-09-03 | — | — | — | $9.60 | 67,638 |
| 2026-09-02 | — | — | — | $9.48 | 33,586 |
| 2026-09-01 | — | — | — | $9.31 | 120,677 |
| 2026-08-31 | — | — | — | $9.37 | 84,218 |
| 2026-08-28 | — | — | — | $9.39 | 29,143 |
| 2026-08-27 | $9.33 | $56.37 | 858,600 | $9.23 | 37,934 |
| 2026-08-26 | $9.23 | $55.77 | 651,600 | $9.28 | 32,887 |
| 2026-08-25 | $9.29 | $56.13 | 1,143,800 | $9.32 | 49,183 |
| 2026-08-24 | $9.29 | $56.13 | 1,519,000 | $9.34 | 112,284 |
| 2026-08-21 | $9.35 | $56.49 | 2,686,400 | $9.40 | 124,478 |
| 2026-08-20 | $9.39 | $56.73 | 1,068,900 | $9.48 | 68,943 |
| 2026-08-19 | $9.54 | $57.64 | 813,600 | $9.55 | 34,014 |
| 2026-08-18 | $9.43 | $56.98 | 1,422,200 | $9.58 | 47,020 |
| 2026-08-17 | $9.62 | $58.12 | 1,300,400 | $9.79 | 64,597 |
| 2026-08-14 | $9.45 | $57.10 | 902,000 | $9.51 | 39,404 |
| 2026-08-13 | $9.49 | $57.34 | 1,226,300 | $9.56 | 50,698 |
| 2026-08-12 | $9.48 | $57.28 | 948,900 | $9.54 | 54,111 |
| 2026-08-11 | $9.45 | $57.10 | 1,329,600 | $9.41 | 87,374 |
| 2026-08-10 | $9.38 | $56.67 | 1,054,800 | $9.54 | 38,986 |
| 2026-08-07 | $9.65 | $58.31 | 1,039,600 | $9.52 | 44,816 |
| 2026-08-06 | $9.34 | $56.43 | 1,160,800 | $9.49 | 58,946 |
| 2026-08-05 | $9.45 | $57.10 | 1,099,400 | $9.50 | 71,961 |
| 2026-08-04 | $9.53 | $57.58 | 900,800 | $9.45 | 43,365 |
| 2026-08-03 | $9.44 | $57.04 | 1,269,000 | $9.42 | 89,242 |
| 2026-07-31 | $9.43 | $56.98 | 1,807,000 | $9.24 | 87,179 |
| 2026-07-30 | $9.31 | $56.25 | 3,328,400 | $9.56 | 174,092 |
| 2026-07-29 | $9.69 | $58.55 | 1,433,400 | $9.78 | 109,981 |
| 2026-07-28 | $9.79 | $59.15 | 1,096,400 | $9.68 | 59,145 |
| 2026-07-27 | $9.62 | $58.12 | 1,167,600 | $9.82 | 61,233 |
| 2026-07-24 | $9.74 | $58.85 | 1,323,300 | $9.64 | 96,340 |
| 2026-07-23 | $9.58 | $57.88 | 1,877,000 | $9.81 | 101,478 |
| 2026-07-22 | $9.85 | $59.51 | 1,293,400 | $9.87 | 66,898 |
| 2026-07-21 | $9.80 | $59.21 | 1,299,000 | $9.75 | 88,185 |
| 2026-07-20 | $9.74 | $58.85 | 1,722,900 | $9.88 | 110,875 |
| 2026-07-17 | $9.90 | $59.82 | 1,423,100 | — | — |
| 2026-07-16 | $10.09 | $60.96 | 1,322,300 | — | — |
| 2026-07-15 | $9.83 | $59.39 | 1,982,700 | — | — |
| 2026-07-14 | $10.12 | $61.15 | 1,411,300 | — | — |
| 2026-07-13 | $10.18 | $61.51 | 1,542,400 | — | — |
| 2026-07-10 | $10.28 | $62.11 | 1,199,400 | — | — |
| 2026-07-09 | $10.11 | $61.09 | 1,212,300 | — | — |
| 2026-07-08 | $10.45 | $60.72 | 1,857,400 | — | — |
| 2026-07-07 | $10.60 | $61.59 | 2,511,200 | — | — |
| 2026-07-06 | $10.90 | $63.34 | 2,280,900 | — | — |
| 2026-07-02 | $10.81 | $62.81 | 2,290,100 | — | — |
| 2026-07-01 | $11.23 | $65.25 | 1,538,600 | — | — |
| 2026-06-30 | $11.28 | $65.55 | 2,318,900 | — | — |
| 2026-06-29 | $10.96 | $63.69 | 1,913,600 | — | — |
| 2026-06-26 | $10.77 | $62.58 | 4,881,100 | — | — |
| 2026-06-25 | $10.51 | $61.07 | 1,232,900 | — | — |
| 2026-06-24 | $10.46 | $60.78 | 1,528,600 | — | — |
| 2026-06-23 | $10.05 | $58.40 | 1,149,400 | — | — |
| 2026-06-22 | $9.94 | $57.76 | 1,723,600 | — | — |
| 2026-06-18 | $10.25 | $59.56 | 4,166,500 | — | — |
| 2026-06-17 | $10.06 | $58.46 | 1,485,800 | — | — |
| 2026-06-16 | $10.19 | $59.21 | 1,256,200 | — | — |
| 2026-06-15 | $10.14 | $58.92 | 1,061,300 | — | — |
| 2026-06-12 | $10.12 | $58.80 | 1,231,300 | — | — |
| 2026-06-11 | $9.89 | $57.47 | 1,790,100 | — | — |
| 2026-06-10 | $9.86 | $57.29 | 856,400 | — | — |
| 2026-06-09 | $10.11 | $58.75 | 953,200 | — | — |
| 2026-06-08 | $9.88 | $57.41 | 943,800 | — | — |
| 2026-06-05 | $10.18 | $59.15 | 733,600 | — | — |
| 2026-06-04 | $10.19 | $59.21 | 712,600 | — | — |
| 2026-06-03 | $10.02 | $58.22 | 966,300 | — | — |
| 2026-06-02 | $10.43 | $60.61 | 674,700 | — | — |
| 2026-06-01 | $10.36 | $60.20 | 942,600 | — | — |
| 2026-05-29 | $10.46 | $60.78 | 783,000 | — | — |
| 2026-05-28 | $10.53 | $61.19 | 528,800 | — | — |
| 2026-05-27 | $10.48 | $60.90 | 713,600 | — | — |
| 2026-05-26 | $10.37 | $60.26 | 1,257,700 | — | — |
| 2026-05-22 | $10.50 | $61.01 | 607,600 | — | — |
| 2026-05-21 | $10.52 | $61.13 | 711,400 | — | — |
| 2026-05-20 | $10.50 | $61.01 | 734,800 | — | — |
| 2026-05-19 | $10.29 | $59.79 | 689,500 | — | — |
| 2026-05-18 | $10.42 | $60.55 | 926,500 | — | — |
| 2026-05-15 | $10.28 | $59.73 | 1,051,200 | — | — |
| 2026-05-14 | $10.46 | $60.78 | 966,800 | — | — |
| 2026-05-13 | $10.51 | $61.07 | 1,051,000 | — | — |
| 2026-05-12 | $10.46 | $60.78 | 1,202,100 | — | — |
| 2026-05-11 | $10.78 | $62.64 | 1,033,000 | — | — |
| 2026-05-08 | $11.00 | $63.92 | 1,240,200 | — | — |
| 2026-05-07 | $11.08 | $64.38 | 1,485,300 | — | — |
| 2026-05-06 | $11.03 | $64.09 | 3,161,300 | — | — |
| 2026-05-05 | $12.13 | $70.48 | 623,600 | — | — |
| 2026-05-04 | $12.11 | $70.37 | 793,200 | — | — |
| 2026-05-01 | $12.33 | $71.65 | 780,900 | — | — |
| 2026-04-30 | $12.18 | $70.78 | 1,365,900 | — | — |
| 2026-04-29 | $12.00 | $69.73 | 1,041,200 | — | — |
| 2026-04-28 | $12.21 | $70.95 | 758,500 | — | — |
| 2026-04-27 | $12.10 | $70.31 | 661,300 | — | — |
| 2026-04-24 | $12.12 | $70.43 | 1,675,200 | — | — |
| 2026-04-23 | $11.95 | $69.44 | 859,800 | — | — |
| 2026-04-22 | $11.87 | $68.97 | 677,600 | — | — |
| 2026-04-21 | $11.86 | $68.92 | 1,282,200 | — | — |
| 2026-04-20 | $11.98 | $69.61 | 1,117,600 | — | — |
| 2026-04-17 | $12.09 | $70.25 | 995,400 | — | — |
| 2026-04-16 | $11.87 | $68.97 | 843,100 | — | — |
| 2026-04-15 | $12.13 | $70.48 | 848,400 | — | — |