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
- 2015-12-22 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 | — | — | — | $9.91 | 14,109 |
| 2026-09-03 | — | — | — | $10.02 | 31,353 |
| 2026-09-02 | — | — | — | $9.48 | 50,712 |
| 2026-09-01 | — | — | — | $9.12 | 48,950 |
| 2026-08-31 | — | — | — | $9.24 | 14,988 |
| 2026-08-28 | — | — | — | $9.44 | 7,071 |
| 2026-08-27 | $9.40 | $9.40 | 359,700 | $9.40 | 14,266 |
| 2026-08-26 | $9.34 | $9.34 | 440,400 | $9.41 | 17,797 |
| 2026-08-25 | $9.52 | $9.52 | 598,200 | $9.31 | 18,946 |
| 2026-08-24 | $9.38 | $9.38 | 855,800 | $9.46 | 42,970 |
| 2026-08-21 | $9.71 | $9.71 | 1,279,400 | $9.60 | 54,758 |
| 2026-08-20 | $8.82 | $8.82 | 544,600 | $8.95 | 30,210 |
| 2026-08-19 | $9.11 | $9.11 | 1,020,200 | $8.90 | 28,544 |
| 2026-08-18 | $8.69 | $8.69 | 1,199,000 | $7.99 | 37,694 |
| 2026-08-17 | $8.03 | $8.03 | 597,700 | $7.72 | 30,581 |
| 2026-08-14 | $7.81 | $7.81 | 449,600 | $7.74 | 23,913 |
| 2026-08-13 | $7.73 | $7.73 | 809,200 | $7.82 | 32,796 |
| 2026-08-12 | $7.93 | $7.93 | 1,036,900 | $7.96 | 78,363 |
| 2026-08-11 | $7.87 | $7.87 | 988,600 | $7.69 | 73,439 |
| 2026-08-10 | $7.54 | $7.54 | 1,710,900 | $7.05 | 75,751 |
| 2026-08-07 | $7.02 | $7.02 | 2,227,400 | $5.85 | 73,659 |
| 2026-08-06 | $5.15 | $5.15 | 547,500 | $5.14 | 26,144 |
| 2026-08-05 | $5.18 | $5.18 | 470,400 | $5.42 | 27,782 |
| 2026-08-04 | $5.40 | $5.40 | 394,600 | $5.39 | 21,450 |
| 2026-08-03 | $5.23 | $5.23 | 553,000 | $5.15 | 35,785 |
| 2026-07-31 | $5.03 | $5.03 | 502,300 | $5.10 | 14,893 |
| 2026-07-30 | $5.07 | $5.07 | 383,000 | $4.97 | 15,527 |
| 2026-07-29 | $4.87 | $4.87 | 461,400 | $4.89 | 23,037 |
| 2026-07-28 | $4.91 | $4.91 | 416,000 | $5.06 | 23,244 |
| 2026-07-27 | $5.01 | $5.01 | 283,100 | $4.99 | 11,754 |
| 2026-07-24 | $4.86 | $4.86 | 453,400 | $4.87 | 23,507 |
| 2026-07-23 | $4.87 | $4.87 | 440,200 | $4.85 | 18,079 |
| 2026-07-22 | $4.86 | $4.86 | 754,100 | $5.03 | 28,353 |
| 2026-07-21 | $5.03 | $5.03 | 360,100 | $5.20 | 15,749 |
| 2026-07-20 | $5.11 | $5.11 | 310,800 | $5.16 | 13,658 |
| 2026-07-17 | $5.11 | $5.11 | 356,600 | — | — |
| 2026-07-16 | $5.14 | $5.14 | 401,400 | — | — |
| 2026-07-15 | $5.15 | $5.15 | 449,600 | — | — |
| 2026-07-14 | $5.03 | $5.03 | 574,400 | — | — |
| 2026-07-13 | $5.29 | $5.29 | 839,000 | — | — |
| 2026-07-10 | $5.38 | $5.38 | 367,400 | — | — |
| 2026-07-09 | $5.35 | $5.35 | 370,800 | — | — |
| 2026-07-08 | $5.31 | $5.31 | 663,200 | — | — |
| 2026-07-07 | $5.33 | $5.33 | 651,000 | — | — |
| 2026-07-06 | $5.63 | $5.63 | 769,600 | — | — |
| 2026-07-02 | $5.48 | $5.48 | 714,000 | — | — |
| 2026-07-01 | $5.36 | $5.36 | 898,400 | — | — |
| 2026-06-30 | $5.68 | $5.68 | 802,100 | — | — |
| 2026-06-29 | $5.94 | $5.94 | 629,300 | — | — |
| 2026-06-26 | $5.72 | $5.72 | 5,671,300 | — | — |
| 2026-06-25 | $5.39 | $5.39 | 728,300 | — | — |
| 2026-06-24 | $5.70 | $5.70 | 711,900 | — | — |
| 2026-06-23 | $6.04 | $6.04 | 574,800 | — | — |
| 2026-06-22 | $6.36 | $6.36 | 536,700 | — | — |
| 2026-06-18 | $6.74 | $6.74 | 1,154,200 | — | — |
| 2026-06-17 | $6.69 | $6.69 | 559,800 | — | — |
| 2026-06-16 | $7.23 | $7.23 | 508,200 | — | — |
| 2026-06-15 | $7.24 | $7.24 | 474,600 | — | — |
| 2026-06-12 | $7.18 | $7.18 | 534,900 | — | — |
| 2026-06-11 | $7.33 | $7.33 | 487,500 | — | — |
| 2026-06-10 | $7.30 | $7.30 | 705,500 | — | — |
| 2026-06-09 | $7.43 | $7.43 | 843,100 | — | — |
| 2026-06-08 | $7.13 | $7.13 | 718,700 | — | — |
| 2026-06-05 | $6.67 | $6.67 | 454,900 | — | — |
| 2026-06-04 | $7.01 | $7.01 | 548,900 | — | — |
| 2026-06-03 | $6.72 | $6.72 | 291,700 | — | — |
| 2026-06-02 | $6.87 | $6.87 | 462,900 | — | — |
| 2026-06-01 | $6.84 | $6.84 | 800,900 | — | — |
| 2026-05-29 | $6.79 | $6.79 | 408,200 | — | — |
| 2026-05-28 | $6.72 | $6.72 | 561,600 | — | — |
| 2026-05-27 | $6.32 | $6.32 | 414,700 | — | — |
| 2026-05-26 | $6.43 | $6.43 | 497,700 | — | — |
| 2026-05-22 | $6.34 | $6.34 | 601,100 | — | — |
| 2026-05-21 | $6.16 | $6.16 | 586,400 | — | — |
| 2026-05-20 | $5.71 | $5.71 | 365,200 | — | — |
| 2026-05-19 | $5.54 | $5.54 | 676,200 | — | — |
| 2026-05-18 | $5.56 | $5.56 | 647,600 | — | — |
| 2026-05-15 | $5.77 | $5.77 | 364,300 | — | — |
| 2026-05-14 | $5.82 | $5.82 | 722,500 | — | — |
| 2026-05-13 | $5.50 | $5.50 | 574,100 | — | — |
| 2026-05-12 | $5.76 | $5.76 | 819,000 | — | — |
| 2026-05-11 | $5.77 | $5.77 | 2,389,200 | — | — |
| 2026-05-08 | $5.03 | $5.03 | 4,745,300 | — | — |
| 2026-05-07 | $5.36 | $5.36 | 1,697,500 | — | — |
| 2026-05-06 | $5.36 | $5.36 | 1,728,400 | — | — |
| 2026-05-05 | $5.00 | $5.00 | 1,808,800 | — | — |
| 2026-05-04 | $5.01 | $5.01 | 1,592,300 | — | — |
| 2026-05-01 | $5.10 | $5.10 | 6,518,200 | — | — |
| 2026-04-30 | $6.61 | $6.61 | 542,000 | — | — |
| 2026-04-29 | $6.43 | $6.43 | 405,000 | — | — |
| 2026-04-28 | $7.18 | $7.18 | 187,700 | — | — |
| 2026-04-27 | $7.27 | $7.27 | 197,200 | — | — |
| 2026-04-24 | $7.05 | $7.05 | 425,800 | — | — |
| 2026-04-23 | $7.00 | $7.00 | 245,300 | — | — |
| 2026-04-22 | $6.95 | $6.95 | 190,300 | — | — |
| 2026-04-21 | $6.73 | $6.73 | 330,700 | — | — |
| 2026-04-20 | $6.87 | $6.87 | 268,600 | — | — |
| 2026-04-17 | $6.77 | $6.77 | 279,400 | — | — |
| 2026-04-16 | $6.77 | $6.77 | 331,200 | — | — |
| 2026-04-15 | $6.90 | $6.90 | 363,900 | — | — |