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
- 2007-02-01 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 | — | — | — | $7.93 | 133,215 |
| 2026-09-03 | — | — | — | $7.93 | 161,931 |
| 2026-09-02 | — | — | — | $7.82 | 257,276 |
| 2026-09-01 | — | — | — | $8.01 | 246,001 |
| 2026-08-31 | — | — | — | $8.11 | 200,800 |
| 2026-08-28 | — | — | — | $8.52 | 203,282 |
| 2026-08-27 | $8.65 | $8.65 | 7,491,700 | $8.56 | 390,489 |
| 2026-08-26 | $8.35 | $8.35 | 4,969,800 | $8.44 | 191,579 |
| 2026-08-25 | $8.46 | $8.46 | 5,637,300 | $8.44 | 201,614 |
| 2026-08-24 | $8.24 | $8.24 | 8,452,000 | $8.63 | 275,318 |
| 2026-08-21 | $8.92 | $8.92 | 13,920,900 | $8.25 | 436,748 |
| 2026-08-20 | $8.14 | $8.14 | 8,046,900 | $8.51 | 351,592 |
| 2026-08-19 | $8.42 | $8.42 | 6,604,400 | $8.36 | 263,587 |
| 2026-08-18 | $8.52 | $8.52 | 7,453,300 | $8.50 | 259,179 |
| 2026-08-17 | $9.05 | $9.05 | 6,943,000 | $8.92 | 264,363 |
| 2026-08-14 | $9.01 | $9.01 | 7,294,900 | $8.79 | 208,391 |
| 2026-08-13 | $8.92 | $8.92 | 9,700,300 | $8.87 | 418,131 |
| 2026-08-12 | $8.92 | $8.92 | 7,844,000 | $9.16 | 222,463 |
| 2026-08-11 | $8.95 | $8.95 | 8,827,600 | $9.19 | 209,071 |
| 2026-08-10 | $8.93 | $8.93 | 9,705,000 | $9.17 | 350,884 |
| 2026-08-07 | $9.18 | $9.18 | 9,182,700 | $8.88 | 283,207 |
| 2026-08-06 | $8.78 | $8.78 | 5,813,100 | $8.52 | 182,430 |
| 2026-08-05 | $8.88 | $8.88 | 6,208,500 | $9.13 | 163,045 |
| 2026-08-04 | $9.23 | $9.23 | 12,954,600 | $8.97 | 639,163 |
| 2026-08-03 | $8.74 | $8.74 | 10,064,600 | $8.08 | 410,314 |
| 2026-07-31 | $8.10 | $8.10 | 10,482,000 | $8.17 | 292,799 |
| 2026-07-30 | $8.02 | $8.02 | 8,417,800 | $7.62 | 370,326 |
| 2026-07-29 | $7.30 | $7.30 | 8,505,600 | $7.59 | 473,617 |
| 2026-07-28 | $7.72 | $7.72 | 8,655,900 | $7.76 | 334,720 |
| 2026-07-27 | $7.96 | $7.96 | 10,494,800 | $7.73 | 477,376 |
| 2026-07-24 | $7.43 | $7.43 | 7,303,300 | $7.84 | 357,490 |
| 2026-07-23 | $7.86 | $7.86 | 6,243,100 | $7.78 | 239,261 |
| 2026-07-22 | $7.91 | $7.91 | 8,273,000 | $8.17 | 321,025 |
| 2026-07-21 | $8.22 | $8.22 | 8,536,100 | $8.07 | 259,408 |
| 2026-07-20 | $7.92 | $7.92 | 8,525,300 | $7.87 | 669,691 |
| 2026-07-17 | $7.80 | $7.80 | 10,574,300 | — | — |
| 2026-07-16 | $7.64 | $7.64 | 10,010,000 | — | — |
| 2026-07-15 | $8.04 | $8.04 | 7,389,700 | — | — |
| 2026-07-14 | $8.32 | $8.32 | 7,535,800 | — | — |
| 2026-07-13 | $8.00 | $8.00 | 11,149,200 | — | — |
| 2026-07-10 | $8.66 | $8.66 | 8,458,700 | — | — |
| 2026-07-09 | $9.15 | $9.15 | 8,755,400 | — | — |
| 2026-07-08 | $8.75 | $8.75 | 8,226,800 | — | — |
| 2026-07-07 | $8.69 | $8.69 | 13,855,100 | — | — |
| 2026-07-06 | $9.37 | $9.37 | 8,618,600 | — | — |
| 2026-07-02 | $9.05 | $9.05 | 12,069,800 | — | — |
| 2026-07-01 | $9.43 | $9.43 | 11,491,000 | — | — |
| 2026-06-30 | $9.70 | $9.70 | 11,542,000 | — | — |
| 2026-06-29 | $9.92 | $9.92 | 17,158,200 | — | — |
| 2026-06-26 | $9.18 | $9.18 | 16,345,300 | — | — |
| 2026-06-25 | $9.09 | $9.09 | 14,920,100 | — | — |
| 2026-06-24 | $9.70 | $9.70 | 19,047,300 | — | — |
| 2026-06-23 | $10.49 | $10.49 | 22,835,500 | — | — |
| 2026-06-22 | $10.54 | $10.54 | 17,242,300 | — | — |
| 2026-06-18 | $10.76 | $10.76 | 21,444,500 | — | — |
| 2026-06-17 | $9.77 | $9.77 | 12,932,700 | — | — |
| 2026-06-16 | $10.12 | $10.12 | 16,580,800 | — | — |
| 2026-06-15 | $11.10 | $11.10 | 24,704,800 | — | — |
| 2026-06-12 | $9.93 | $9.93 | 12,384,000 | — | — |
| 2026-06-11 | $9.91 | $9.91 | 13,028,600 | — | — |
| 2026-06-10 | $9.53 | $9.53 | 13,687,400 | — | — |
| 2026-06-09 | $9.51 | $9.51 | 17,771,900 | — | — |
| 2026-06-08 | $10.45 | $10.45 | 12,412,500 | — | — |
| 2026-06-05 | $9.96 | $9.96 | 21,673,600 | — | — |
| 2026-06-04 | $11.19 | $11.19 | 17,495,300 | — | — |
| 2026-06-03 | $11.20 | $11.20 | 22,087,700 | — | — |
| 2026-06-02 | $12.25 | $12.25 | 25,479,600 | — | — |
| 2026-06-01 | $12.39 | $12.39 | 32,254,600 | — | — |
| 2026-05-29 | $11.96 | $11.96 | 21,438,100 | — | — |
| 2026-05-28 | $12.24 | $12.24 | 30,904,200 | — | — |
| 2026-05-27 | $11.42 | $11.42 | 20,366,900 | — | — |
| 2026-05-26 | $11.68 | $11.68 | 34,034,000 | — | — |
| 2026-05-22 | $12.31 | $12.31 | 68,053,900 | — | — |
| 2026-05-21 | $11.41 | $11.41 | 57,198,100 | — | — |
| 2026-05-20 | $9.56 | $9.56 | 13,615,900 | — | — |
| 2026-05-19 | $9.22 | $9.22 | 11,586,700 | — | — |
| 2026-05-18 | $9.72 | $9.72 | 18,177,700 | — | — |
| 2026-05-15 | $10.51 | $10.51 | 21,801,200 | — | — |
| 2026-05-14 | $11.73 | $11.73 | 36,851,500 | — | — |
| 2026-05-13 | $11.03 | $11.03 | 36,152,600 | — | — |
| 2026-05-12 | $11.78 | $11.78 | 141,078,800 | — | — |
| 2026-05-11 | $10.18 | $10.18 | 31,560,900 | — | — |
| 2026-05-08 | $9.60 | $9.60 | 12,801,000 | — | — |
| 2026-05-07 | $9.63 | $9.63 | 13,437,600 | — | — |
| 2026-05-06 | $10.46 | $10.46 | 19,566,500 | — | — |
| 2026-05-05 | $9.56 | $9.56 | 9,078,900 | — | — |
| 2026-05-04 | $9.50 | $9.50 | 13,368,400 | — | — |
| 2026-05-01 | $9.21 | $9.21 | 10,240,100 | — | — |
| 2026-04-30 | $9.02 | $9.02 | 11,042,700 | — | — |
| 2026-04-29 | $8.28 | $8.28 | 11,370,400 | — | — |
| 2026-04-28 | $8.57 | $8.57 | 8,744,700 | — | — |
| 2026-04-27 | $9.10 | $9.10 | 7,438,700 | — | — |
| 2026-04-24 | $8.94 | $8.94 | 13,060,000 | — | — |
| 2026-04-23 | $9.05 | $9.05 | 18,933,600 | — | — |
| 2026-04-22 | $9.86 | $9.86 | 16,293,600 | — | — |
| 2026-04-21 | $9.41 | $9.41 | 18,006,600 | — | — |
| 2026-04-20 | $9.83 | $9.83 | 19,699,300 | — | — |
| 2026-04-17 | $9.57 | $9.57 | 22,053,500 | — | — |
| 2026-04-16 | $9.44 | $9.44 | 33,663,300 | — | — |
| 2026-04-15 | $9.40 | $9.40 | 43,699,500 | — | — |