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
- 2014-06-16 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 | — | — | — | $8.50 | 21,974 |
| 2026-09-03 | — | — | — | $8.75 | 15,942 |
| 2026-09-02 | — | — | — | $8.52 | 24,661 |
| 2026-09-01 | — | — | — | $8.48 | 33,795 |
| 2026-08-31 | — | — | — | $8.64 | 23,177 |
| 2026-08-28 | — | — | — | $8.55 | 41,596 |
| 2026-08-27 | $8.42 | $9.38 | 403,000 | $8.41 | 16,551 |
| 2026-08-26 | $8.41 | $9.37 | 667,500 | $8.62 | 37,541 |
| 2026-08-25 | $8.61 | $9.59 | 829,200 | $8.35 | 17,517 |
| 2026-08-24 | $8.33 | $9.28 | 1,084,600 | $8.62 | 60,799 |
| 2026-08-21 | $8.66 | $9.65 | 569,700 | $8.60 | 20,092 |
| 2026-08-20 | $8.58 | $9.56 | 860,700 | $8.62 | 27,247 |
| 2026-08-19 | $8.73 | $9.72 | 1,137,100 | $8.59 | 33,572 |
| 2026-08-18 | $8.39 | $9.35 | 1,073,400 | $8.25 | 79,996 |
| 2026-08-17 | $8.32 | $9.27 | 758,100 | $8.38 | 56,438 |
| 2026-08-14 | $8.42 | $9.38 | 615,300 | $8.36 | 29,168 |
| 2026-08-13 | $8.43 | $9.39 | 1,046,200 | $8.24 | 71,019 |
| 2026-08-12 | $8.30 | $9.25 | 993,700 | $8.77 | 51,155 |
| 2026-08-11 | $8.72 | $9.71 | 718,400 | $8.73 | 32,193 |
| 2026-08-10 | $8.77 | $9.77 | 1,049,900 | $8.88 | 63,799 |
| 2026-08-07 | $9.02 | $10.05 | 929,700 | $9.17 | 62,887 |
| 2026-08-06 | $9.16 | $10.20 | 1,655,900 | $9.78 | 77,433 |
| 2026-08-05 | $9.67 | $10.77 | 2,710,500 | $9.06 | 124,306 |
| 2026-08-04 | $8.76 | $9.76 | 1,154,200 | $9.04 | 61,944 |
| 2026-08-03 | $9.02 | $10.05 | 780,700 | $9.03 | 32,538 |
| 2026-07-31 | $8.95 | $9.97 | 709,400 | $9.05 | 55,597 |
| 2026-07-30 | $8.96 | $9.98 | 889,000 | $8.61 | 49,445 |
| 2026-07-29 | $8.33 | $9.28 | 1,210,500 | $8.72 | 124,100 |
| 2026-07-28 | $8.76 | $9.76 | 653,500 | $8.39 | 44,433 |
| 2026-07-27 | $8.50 | $9.47 | 664,000 | $8.46 | 31,948 |
| 2026-07-24 | $8.38 | $9.33 | 663,600 | $8.42 | 38,443 |
| 2026-07-23 | $8.44 | $9.40 | 1,148,700 | $9.05 | 58,101 |
| 2026-07-22 | $9.02 | $10.05 | 1,225,800 | $8.77 | 77,518 |
| 2026-07-21 | $8.61 | $9.59 | 1,045,800 | $8.33 | 55,261 |
| 2026-07-20 | $8.18 | $9.11 | 741,000 | $8.23 | 53,214 |
| 2026-07-17 | $8.23 | $9.17 | 952,800 | — | — |
| 2026-07-16 | $8.15 | $9.08 | 951,400 | — | — |
| 2026-07-15 | $7.67 | $8.54 | 836,000 | — | — |
| 2026-07-14 | $7.23 | $8.05 | 793,400 | — | — |
| 2026-07-13 | $7.10 | $7.91 | 534,600 | — | — |
| 2026-07-10 | $7.31 | $8.14 | 482,500 | — | — |
| 2026-07-09 | $7.05 | $7.85 | 659,500 | — | — |
| 2026-07-08 | $7.23 | $8.05 | 645,700 | — | — |
| 2026-07-07 | $7.10 | $7.91 | 734,600 | — | — |
| 2026-07-06 | $7.06 | $7.86 | 1,294,500 | — | — |
| 2026-07-02 | $7.36 | $8.20 | 1,714,700 | — | — |
| 2026-07-01 | $7.73 | $8.61 | 1,253,700 | — | — |
| 2026-06-30 | $7.86 | $8.75 | 803,300 | — | — |
| 2026-06-29 | $7.91 | $8.81 | 671,100 | — | — |
| 2026-06-26 | $8.00 | $8.91 | 1,411,700 | — | — |
| 2026-06-25 | $7.93 | $8.83 | 727,800 | — | — |
| 2026-06-24 | $7.99 | $8.90 | 874,600 | — | — |
| 2026-06-23 | $8.07 | $8.99 | 3,970,100 | — | — |
| 2026-06-22 | $8.20 | $9.13 | 1,264,000 | — | — |
| 2026-06-18 | $9.05 | $10.08 | 1,153,000 | — | — |
| 2026-06-17 | $9.07 | $10.10 | 1,144,500 | — | — |
| 2026-06-16 | $8.96 | $9.98 | 839,000 | — | — |
| 2026-06-15 | $9.08 | $10.11 | 1,327,800 | — | — |
| 2026-06-12 | $8.56 | $9.53 | 464,100 | — | — |
| 2026-06-11 | $8.13 | $9.06 | 890,100 | — | — |
| 2026-06-10 | $7.94 | $8.84 | 564,700 | — | — |
| 2026-06-09 | $8.00 | $8.91 | 690,500 | — | — |
| 2026-06-08 | $7.99 | $8.90 | 550,600 | — | — |
| 2026-06-05 | $8.10 | $9.02 | 677,100 | — | — |
| 2026-06-04 | $8.55 | $9.52 | 760,500 | — | — |
| 2026-06-03 | $8.67 | $9.66 | 1,002,300 | — | — |
| 2026-06-02 | $8.70 | $9.69 | 723,600 | — | — |
| 2026-06-01 | $8.99 | $10.01 | 728,300 | — | — |
| 2026-05-29 | $9.15 | $10.19 | 766,300 | — | — |
| 2026-05-28 | $9.23 | $10.28 | 1,101,900 | — | — |
| 2026-05-27 | $9.10 | $10.14 | 725,700 | — | — |
| 2026-05-26 | $8.91 | $9.92 | 514,000 | — | — |
| 2026-05-22 | $8.73 | $9.72 | 718,000 | — | — |
| 2026-05-21 | $8.61 | $9.59 | 861,500 | — | — |
| 2026-05-20 | $8.49 | $9.46 | 1,263,700 | — | — |
| 2026-05-19 | $8.87 | $9.88 | 568,900 | — | — |
| 2026-05-18 | $8.99 | $10.01 | 1,251,600 | — | — |
| 2026-05-15 | $8.72 | $9.71 | 1,746,200 | — | — |
| 2026-05-14 | $9.29 | $10.35 | 874,600 | — | — |
| 2026-05-13 | $9.50 | $10.58 | 1,194,400 | — | — |
| 2026-05-12 | $9.38 | $10.45 | 1,416,100 | — | — |
| 2026-05-11 | $9.23 | $10.28 | 827,500 | — | — |
| 2026-05-08 | $9.16 | $10.20 | 1,076,500 | — | — |
| 2026-05-07 | $9.15 | $10.19 | 1,498,800 | — | — |
| 2026-05-06 | $9.82 | $10.94 | 1,390,000 | — | — |
| 2026-05-05 | $9.29 | $10.35 | 890,100 | — | — |
| 2026-05-04 | $8.99 | $10.01 | 1,104,600 | — | — |
| 2026-05-01 | $9.31 | $10.37 | 662,800 | — | — |
| 2026-04-30 | $9.49 | $10.57 | 966,600 | — | — |
| 2026-04-29 | $9.39 | $10.46 | 865,000 | — | — |
| 2026-04-28 | $9.90 | $11.03 | 706,500 | — | — |
| 2026-04-27 | $9.75 | $10.86 | 703,700 | — | — |
| 2026-04-24 | $9.62 | $10.72 | 861,200 | — | — |
| 2026-04-23 | $9.75 | $10.86 | 1,282,500 | — | — |
| 2026-04-22 | $9.48 | $10.56 | 1,778,700 | — | — |
| 2026-04-21 | $9.20 | $10.25 | 1,404,100 | — | — |
| 2026-04-20 | $9.09 | $10.13 | 6,038,000 | — | — |
| 2026-04-17 | $10.21 | $11.37 | 495,700 | — | — |
| 2026-04-16 | $9.86 | $10.98 | 620,200 | — | — |
| 2026-04-15 | $10.03 | $11.17 | 411,500 | — | — |