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
- 2006-11-01 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 | — | — | — | $8.43 | 11,915 |
| 2026-09-03 | — | — | — | $8.28 | 16,805 |
| 2026-09-02 | — | — | — | $8.33 | 15,751 |
| 2026-09-01 | — | — | — | $8.57 | 12,094 |
| 2026-08-31 | — | — | — | $8.74 | 9,231 |
| 2026-08-28 | — | — | — | $8.76 | 5,025 |
| 2026-08-27 | $8.71 | $8.71 | 234,200 | $8.65 | 9,547 |
| 2026-08-26 | $8.53 | $8.53 | 93,700 | $8.56 | 8,417 |
| 2026-08-25 | $8.61 | $8.61 | 93,800 | $8.44 | 5,045 |
| 2026-08-24 | $8.43 | $8.43 | 115,500 | $8.44 | 7,424 |
| 2026-08-21 | $8.43 | $8.43 | 79,700 | $8.65 | 2,442 |
| 2026-08-20 | $8.65 | $8.65 | 90,500 | $8.76 | 11,107 |
| 2026-08-19 | $8.78 | $8.78 | 141,200 | $8.73 | 25,366 |
| 2026-08-18 | $8.66 | $8.66 | 94,800 | $8.60 | 13,137 |
| 2026-08-17 | $8.68 | $8.68 | 89,000 | $8.67 | 8,612 |
| 2026-08-14 | $8.71 | $8.71 | 75,600 | $8.72 | 5,912 |
| 2026-08-13 | $8.68 | $8.68 | 76,700 | $8.65 | 8,091 |
| 2026-08-12 | $8.55 | $8.55 | 94,900 | $8.41 | 8,290 |
| 2026-08-11 | $8.34 | $8.34 | 123,700 | $8.35 | 8,789 |
| 2026-08-10 | $8.32 | $8.32 | 86,400 | $8.48 | 4,069 |
| 2026-08-07 | $8.44 | $8.44 | 91,900 | $8.47 | 11,095 |
| 2026-08-06 | $8.43 | $8.43 | 111,700 | $8.42 | 8,282 |
| 2026-08-05 | $8.36 | $8.36 | 132,100 | $8.46 | 6,264 |
| 2026-08-04 | $8.52 | $8.52 | 116,200 | $8.47 | 5,729 |
| 2026-08-03 | $8.40 | $8.40 | 125,500 | $8.30 | 6,213 |
| 2026-07-31 | $8.24 | $8.24 | 121,300 | $8.29 | 8,668 |
| 2026-07-30 | $8.29 | $8.29 | 146,900 | $8.41 | 9,945 |
| 2026-07-29 | $8.54 | $8.54 | 75,500 | $8.73 | 4,965 |
| 2026-07-28 | $8.77 | $8.77 | 97,200 | $8.80 | 10,365 |
| 2026-07-27 | $8.86 | $8.86 | 93,300 | $9.00 | 6,371 |
| 2026-07-24 | $8.88 | $8.88 | 91,400 | $8.75 | 4,327 |
| 2026-07-23 | $8.84 | $8.84 | 123,900 | $8.96 | 12,255 |
| 2026-07-22 | $9.06 | $9.06 | 120,300 | $9.12 | 9,883 |
| 2026-07-21 | $9.07 | $9.07 | 144,300 | $8.90 | 10,207 |
| 2026-07-20 | $8.85 | $8.85 | 172,300 | $9.11 | 12,746 |
| 2026-07-17 | $9.21 | $9.21 | 100,300 | — | — |
| 2026-07-16 | $9.50 | $9.50 | 141,600 | — | — |
| 2026-07-15 | $9.33 | $9.33 | 81,200 | — | — |
| 2026-07-14 | $9.31 | $9.31 | 80,600 | — | — |
| 2026-07-13 | $9.34 | $9.34 | 124,600 | — | — |
| 2026-07-10 | $9.39 | $9.39 | 103,200 | — | — |
| 2026-07-09 | $9.42 | $9.42 | 121,900 | — | — |
| 2026-07-08 | $9.45 | $9.45 | 162,900 | — | — |
| 2026-07-07 | $9.49 | $9.49 | 191,200 | — | — |
| 2026-07-06 | $9.61 | $9.61 | 132,300 | — | — |
| 2026-07-02 | $9.49 | $9.49 | 72,700 | — | — |
| 2026-07-01 | $9.52 | $9.52 | 133,000 | — | — |
| 2026-06-30 | $9.46 | $9.46 | 155,800 | — | — |
| 2026-06-29 | $9.38 | $9.38 | 145,700 | — | — |
| 2026-06-26 | $9.32 | $9.32 | 712,500 | — | — |
| 2026-06-25 | $9.16 | $9.16 | 161,700 | — | — |
| 2026-06-24 | $9.09 | $9.09 | 124,800 | — | — |
| 2026-06-23 | $9.04 | $9.04 | 113,100 | — | — |
| 2026-06-22 | $9.09 | $9.09 | 123,100 | — | — |
| 2026-06-18 | $8.97 | $8.97 | 266,300 | — | — |
| 2026-06-17 | $8.75 | $8.75 | 159,100 | — | — |
| 2026-06-16 | $9.07 | $9.07 | 125,300 | — | — |
| 2026-06-15 | $9.12 | $9.12 | 117,800 | — | — |
| 2026-06-12 | $9.20 | $9.20 | 94,600 | — | — |
| 2026-06-11 | $9.10 | $9.10 | 99,400 | — | — |
| 2026-06-10 | $8.88 | $8.88 | 151,800 | — | — |
| 2026-06-09 | $9.16 | $9.16 | 213,400 | — | — |
| 2026-06-08 | $9.00 | $9.00 | 321,600 | — | — |
| 2026-06-05 | $8.57 | $8.57 | 113,000 | — | — |
| 2026-06-04 | $8.57 | $8.57 | 76,700 | — | — |
| 2026-06-03 | $8.45 | $8.45 | 143,600 | — | — |
| 2026-06-02 | $8.60 | $8.60 | 75,900 | — | — |
| 2026-06-01 | $8.55 | $8.55 | 282,600 | — | — |
| 2026-05-29 | $8.49 | $8.49 | 209,900 | — | — |
| 2026-05-28 | $8.41 | $8.41 | 133,000 | — | — |
| 2026-05-27 | $8.43 | $8.43 | 230,500 | — | — |
| 2026-05-26 | $8.43 | $8.43 | 96,000 | — | — |
| 2026-05-22 | $8.34 | $8.34 | 91,800 | — | — |
| 2026-05-21 | $8.35 | $8.35 | 91,400 | — | — |
| 2026-05-20 | $8.45 | $8.45 | 106,200 | — | — |
| 2026-05-19 | $8.27 | $8.27 | 80,200 | — | — |
| 2026-05-18 | $8.24 | $8.24 | 91,700 | — | — |
| 2026-05-15 | $8.29 | $8.29 | 116,100 | — | — |
| 2026-05-14 | $8.21 | $8.21 | 241,000 | — | — |
| 2026-05-13 | $8.37 | $8.37 | 222,500 | — | — |
| 2026-05-12 | $8.66 | $8.66 | 324,400 | — | — |
| 2026-05-11 | $7.89 | $7.89 | 398,900 | — | — |
| 2026-05-08 | $8.27 | $8.27 | 105,200 | — | — |
| 2026-05-07 | $8.31 | $8.31 | 149,700 | — | — |
| 2026-05-06 | $8.23 | $8.23 | 147,100 | — | — |
| 2026-05-05 | $7.94 | $7.94 | 98,300 | — | — |
| 2026-05-04 | $7.64 | $7.64 | 264,300 | — | — |
| 2026-05-01 | $8.35 | $8.35 | 141,100 | — | — |
| 2026-04-30 | $8.41 | $8.41 | 179,400 | — | — |
| 2026-04-29 | $8.37 | $8.37 | 122,000 | — | — |
| 2026-04-28 | $8.57 | $8.57 | 121,100 | — | — |
| 2026-04-27 | $8.43 | $8.43 | 116,000 | — | — |
| 2026-04-24 | $8.42 | $8.42 | 155,400 | — | — |
| 2026-04-23 | $8.43 | $8.43 | 115,100 | — | — |
| 2026-04-22 | $8.21 | $8.21 | 93,100 | — | — |
| 2026-04-21 | $8.37 | $8.37 | 116,400 | — | — |
| 2026-04-20 | $8.35 | $8.35 | 112,200 | — | — |
| 2026-04-17 | $8.32 | $8.32 | 177,700 | — | — |
| 2026-04-16 | $8.10 | $8.10 | 136,500 | — | — |
| 2026-04-15 | $7.91 | $7.91 | 220,900 | — | — |