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
- 2007-08-13 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 | — | — | — | $7.03 | 14,001 |
| 2026-09-03 | — | — | — | $7.07 | 18,211 |
| 2026-09-02 | — | — | — | $6.79 | 18,030 |
| 2026-09-01 | — | — | — | $6.84 | 19,358 |
| 2026-08-31 | — | — | — | $7.01 | 13,677 |
| 2026-08-28 | — | — | — | $7.11 | 18,435 |
| 2026-08-27 | $7.11 | $13.64 | 363,700 | $7.10 | 10,169 |
| 2026-08-26 | $7.09 | $13.60 | 350,700 | $7.13 | 11,764 |
| 2026-08-25 | $7.22 | $13.85 | 638,600 | $7.13 | 13,865 |
| 2026-08-24 | $7.04 | $13.51 | 583,300 | $7.09 | 15,529 |
| 2026-08-21 | $7.12 | $13.66 | 595,900 | $7.08 | 20,866 |
| 2026-08-20 | $6.93 | $13.30 | 548,300 | $7.26 | 17,568 |
| 2026-08-19 | $7.23 | $13.87 | 556,700 | $7.23 | 18,298 |
| 2026-08-18 | $7.16 | $13.74 | 306,800 | $7.16 | 10,168 |
| 2026-08-17 | $7.11 | $13.64 | 559,200 | $7.49 | 18,371 |
| 2026-08-14 | $7.45 | $14.29 | 409,300 | $7.70 | 18,939 |
| 2026-08-13 | $7.54 | $14.47 | 535,700 | $7.55 | 17,032 |
| 2026-08-12 | $7.55 | $14.48 | 466,000 | $7.39 | 26,332 |
| 2026-08-11 | $7.27 | $13.95 | 923,400 | $7.65 | 44,733 |
| 2026-08-10 | $7.27 | $13.95 | 805,500 | $7.24 | 39,770 |
| 2026-08-07 | $7.18 | $13.78 | 989,400 | $7.11 | 56,660 |
| 2026-08-06 | $7.26 | $13.93 | 592,300 | $7.27 | 21,326 |
| 2026-08-05 | $7.41 | $14.22 | 557,000 | $7.71 | 21,269 |
| 2026-08-04 | $7.67 | $14.72 | 612,400 | $7.66 | 27,571 |
| 2026-08-03 | $7.49 | $14.37 | 725,700 | $7.31 | 37,634 |
| 2026-07-31 | $7.16 | $13.74 | 544,500 | $7.12 | 24,235 |
| 2026-07-30 | $7.01 | $13.45 | 638,000 | $6.70 | 28,404 |
| 2026-07-29 | $6.56 | $12.59 | 579,000 | $6.73 | 28,205 |
| 2026-07-28 | $6.72 | $12.89 | 773,000 | $6.79 | 36,748 |
| 2026-07-27 | $6.80 | $13.05 | 525,800 | $6.99 | 22,891 |
| 2026-07-24 | $6.88 | $13.20 | 438,500 | $7.02 | 15,829 |
| 2026-07-23 | $6.93 | $13.30 | 355,100 | $7.01 | 12,959 |
| 2026-07-22 | $7.08 | $13.58 | 407,400 | $7.17 | 18,211 |
| 2026-07-21 | $7.06 | $13.54 | 613,600 | $6.98 | 15,911 |
| 2026-07-20 | $6.86 | $13.16 | 342,900 | $6.85 | 10,728 |
| 2026-07-17 | $6.83 | $13.10 | 326,100 | — | — |
| 2026-07-16 | $6.87 | $13.18 | 436,400 | — | — |
| 2026-07-15 | $7.18 | $13.78 | 374,300 | — | — |
| 2026-07-14 | $6.99 | $13.41 | 430,600 | — | — |
| 2026-07-13 | $7.17 | $13.76 | 564,800 | — | — |
| 2026-07-10 | $7.18 | $13.78 | 401,600 | — | — |
| 2026-07-09 | $7.33 | $14.06 | 537,600 | — | — |
| 2026-07-08 | $7.19 | $13.79 | 603,900 | — | — |
| 2026-07-07 | $7.46 | $14.31 | 738,500 | — | — |
| 2026-07-06 | $7.62 | $14.62 | 602,300 | — | — |
| 2026-07-02 | $7.98 | $15.31 | 1,066,900 | — | — |
| 2026-07-01 | $8.81 | $16.90 | 1,535,800 | — | — |
| 2026-06-30 | $8.04 | $15.42 | 756,200 | — | — |
| 2026-06-29 | $8.18 | $15.69 | 1,234,700 | — | — |
| 2026-06-26 | $7.55 | $14.48 | 3,880,600 | — | — |
| 2026-06-25 | $7.11 | $13.64 | 1,687,300 | — | — |
| 2026-06-24 | $7.51 | $14.41 | 1,386,800 | — | — |
| 2026-06-23 | $8.69 | $16.67 | 659,000 | — | — |
| 2026-06-22 | $9.33 | $17.90 | 821,400 | — | — |
| 2026-06-18 | $9.00 | $17.27 | 1,033,500 | — | — |
| 2026-06-17 | $8.79 | $16.86 | 574,100 | — | — |
| 2026-06-16 | $9.00 | $17.27 | 930,100 | — | — |
| 2026-06-15 | $9.16 | $17.57 | 791,600 | — | — |
| 2026-06-12 | $8.72 | $16.73 | 719,100 | — | — |
| 2026-06-11 | $8.46 | $16.23 | 501,500 | — | — |
| 2026-06-10 | $8.32 | $15.96 | 476,600 | — | — |
| 2026-06-09 | $8.32 | $15.96 | 707,600 | — | — |
| 2026-06-08 | $8.62 | $16.54 | 877,800 | — | — |
| 2026-06-05 | $8.47 | $16.25 | 1,025,500 | — | — |
| 2026-06-04 | $9.15 | $17.55 | 797,700 | — | — |
| 2026-06-03 | $9.52 | $18.26 | 1,017,700 | — | — |
| 2026-06-02 | $9.79 | $18.78 | 619,000 | — | — |
| 2026-06-01 | $9.82 | $18.84 | 1,384,100 | — | — |
| 2026-05-29 | $9.33 | $17.90 | 2,497,100 | — | — |
| 2026-05-28 | $10.27 | $19.70 | 1,600,000 | — | — |
| 2026-05-27 | $10.55 | $20.24 | 815,000 | — | — |
| 2026-05-26 | $10.43 | $20.01 | 1,867,800 | — | — |
| 2026-05-22 | $10.68 | $20.49 | 1,085,100 | — | — |
| 2026-05-21 | $10.16 | $19.49 | 962,100 | — | — |
| 2026-05-20 | $9.46 | $18.15 | 996,000 | — | — |
| 2026-05-19 | $9.70 | $18.61 | 838,000 | — | — |
| 2026-05-18 | $9.42 | $18.07 | 1,064,300 | — | — |
| 2026-05-15 | $9.01 | $17.29 | 711,900 | — | — |
| 2026-05-14 | $9.34 | $17.92 | 1,215,600 | — | — |
| 2026-05-13 | $8.39 | $16.10 | 768,800 | — | — |
| 2026-05-12 | $8.71 | $16.71 | 1,031,000 | — | — |
| 2026-05-11 | $9.05 | $17.36 | 1,815,400 | — | — |
| 2026-05-08 | $8.18 | $15.69 | 1,224,500 | — | — |
| 2026-05-07 | $8.69 | $16.67 | 905,000 | — | — |
| 2026-05-06 | $8.95 | $17.17 | 916,800 | — | — |
| 2026-05-05 | $8.85 | $16.98 | 682,000 | — | — |
| 2026-05-04 | $8.61 | $16.52 | 683,100 | — | — |
| 2026-05-01 | $8.98 | $17.23 | 1,473,800 | — | — |
| 2026-04-30 | $8.59 | $16.48 | 1,744,200 | — | — |
| 2026-04-29 | $7.56 | $14.50 | 1,095,400 | — | — |
| 2026-04-28 | $7.66 | $14.70 | 894,700 | — | — |
| 2026-04-27 | $7.76 | $14.89 | 386,800 | — | — |
| 2026-04-24 | $7.64 | $14.66 | 351,000 | — | — |
| 2026-04-23 | $7.70 | $14.77 | 618,000 | — | — |
| 2026-04-22 | $7.62 | $14.62 | 1,049,200 | — | — |
| 2026-04-21 | $7.62 | $14.62 | 748,000 | — | — |
| 2026-04-20 | $7.35 | $14.10 | 718,500 | — | — |
| 2026-04-17 | $7.80 | $14.96 | 1,034,000 | — | — |
| 2026-04-16 | $7.70 | $14.77 | 416,700 | — | — |
| 2026-04-15 | $7.77 | $14.91 | 450,700 | — | — |