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
- 2008-11-04 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $9.09 | 389,130 |
| 2026-09-03 | — | — | — | $9.18 | 251,372 |
| 2026-09-02 | — | — | — | $9.05 | 594,981 |
| 2026-09-01 | — | — | — | $8.80 | 304,522 |
| 2026-08-31 | — | — | — | $8.89 | 586,768 |
| 2026-08-28 | — | — | — | $9.04 | 446,665 |
| 2026-08-27 | $8.96 | $10.16 | 2,901,900 | $8.90 | 284,797 |
| 2026-08-26 | $8.94 | $10.14 | 2,522,200 | $9.01 | 269,341 |
| 2026-08-25 | $9.03 | $10.24 | 3,711,300 | $9.03 | 369,825 |
| 2026-08-24 | $9.07 | $10.29 | 8,186,300 | $9.03 | 947,582 |
| 2026-08-21 | $8.78 | $9.96 | 3,973,100 | $8.63 | 272,528 |
| 2026-08-20 | $8.50 | $9.64 | 6,688,600 | $8.32 | 675,168 |
| 2026-08-19 | $8.34 | $9.46 | 4,822,800 | $7.95 | 512,955 |
| 2026-08-18 | $7.93 | $8.99 | 2,500,700 | $7.90 | 381,987 |
| 2026-08-17 | $7.86 | $8.91 | 3,776,900 | $8.08 | 477,002 |
| 2026-08-14 | $8.11 | $9.20 | 2,904,600 | $8.19 | 261,051 |
| 2026-08-13 | $7.99 | $9.06 | 4,630,900 | $8.05 | 450,303 |
| 2026-08-12 | $8.02 | $9.09 | 5,543,700 | $7.87 | 610,764 |
| 2026-08-11 | $7.84 | $8.89 | 4,243,700 | $8.06 | 467,841 |
| 2026-08-10 | $8.12 | $9.21 | 3,048,100 | $8.14 | 348,385 |
| 2026-08-07 | $8.22 | $9.32 | 1,877,400 | $8.24 | 224,445 |
| 2026-08-06 | $8.25 | $9.36 | 2,750,900 | $8.36 | 377,260 |
| 2026-08-05 | $8.35 | $9.47 | 2,329,600 | $8.43 | 227,077 |
| 2026-08-04 | $8.35 | $9.47 | 2,618,300 | $8.51 | 283,525 |
| 2026-08-03 | $8.53 | $9.67 | 3,361,400 | $8.60 | 503,599 |
| 2026-07-31 | $8.52 | $9.66 | 2,454,300 | $8.40 | 205,397 |
| 2026-07-30 | $8.44 | $9.57 | 2,143,400 | $8.41 | 176,752 |
| 2026-07-29 | $8.30 | $9.41 | 2,012,600 | $8.48 | 170,149 |
| 2026-07-28 | $8.41 | $9.54 | 3,326,800 | $8.32 | 484,648 |
| 2026-07-27 | $8.22 | $9.32 | 2,731,700 | $8.26 | 290,193 |
| 2026-07-24 | $8.29 | $9.40 | 2,773,600 | $8.23 | 349,765 |
| 2026-07-23 | $8.34 | $9.46 | 1,732,700 | $8.34 | 183,710 |
| 2026-07-22 | $8.45 | $9.58 | 2,767,100 | $8.33 | 340,837 |
| 2026-07-21 | $8.24 | $9.34 | 1,022,200 | $8.24 | 83,746 |
| 2026-07-20 | $8.24 | $9.34 | 1,801,700 | $8.17 | 181,698 |
| 2026-07-17 | $8.21 | $9.31 | 2,039,000 | — | — |
| 2026-07-16 | $8.20 | $9.30 | 2,137,600 | — | — |
| 2026-07-15 | $8.19 | $9.29 | 2,461,800 | — | — |
| 2026-07-14 | $8.15 | $9.24 | 2,724,400 | — | — |
| 2026-07-13 | $8.11 | $9.20 | 1,394,300 | — | — |
| 2026-07-10 | $8.07 | $9.15 | 2,183,600 | — | — |
| 2026-07-09 | $7.99 | $9.06 | 3,172,500 | — | — |
| 2026-07-08 | $7.93 | $8.99 | 3,042,200 | — | — |
| 2026-07-07 | $8.01 | $9.08 | 4,361,800 | — | — |
| 2026-07-06 | $7.98 | $9.05 | 3,547,700 | — | — |
| 2026-07-02 | $7.88 | $8.94 | 3,821,800 | — | — |
| 2026-07-01 | $7.81 | $8.86 | 4,167,500 | — | — |
| 2026-06-30 | $7.76 | $8.80 | 4,416,700 | — | — |
| 2026-06-29 | $7.67 | $8.70 | 3,480,500 | — | — |
| 2026-06-26 | $7.72 | $8.75 | 5,672,800 | — | — |
| 2026-06-25 | $8.10 | $9.19 | 2,174,000 | — | — |
| 2026-06-24 | $8.11 | $9.20 | 2,497,000 | — | — |
| 2026-06-23 | $8.04 | $9.12 | 2,711,300 | — | — |
| 2026-06-22 | $8.21 | $9.31 | 2,784,700 | — | — |
| 2026-06-18 | $8.39 | $9.51 | 4,290,600 | — | — |
| 2026-06-17 | $8.28 | $9.39 | 3,050,600 | — | — |
| 2026-06-16 | $8.42 | $9.55 | 1,477,900 | — | — |
| 2026-06-15 | $8.45 | $9.58 | 3,819,200 | — | — |
| 2026-06-12 | $8.23 | $9.33 | 2,749,900 | — | — |
| 2026-06-11 | $8.15 | $9.24 | 3,240,700 | — | — |
| 2026-06-10 | $8.02 | $9.09 | 2,800,500 | — | — |
| 2026-06-09 | $8.15 | $9.24 | 2,730,900 | — | — |
| 2026-06-08 | $8.12 | $9.21 | 5,628,900 | — | — |
| 2026-06-05 | $8.18 | $9.28 | 3,873,800 | — | — |
| 2026-06-04 | $8.03 | $9.11 | 2,194,500 | — | — |
| 2026-06-03 | $8.04 | $9.12 | 3,524,800 | — | — |
| 2026-06-02 | $8.06 | $9.14 | 4,110,700 | — | — |
| 2026-06-01 | $8.12 | $9.21 | 4,290,200 | — | — |
| 2026-05-29 | $8.18 | $9.28 | 4,984,900 | — | — |
| 2026-05-28 | $8.26 | $9.37 | 3,496,300 | — | — |
| 2026-05-27 | $8.36 | $9.48 | 3,743,400 | — | — |
| 2026-05-26 | $8.33 | $9.45 | 3,728,900 | — | — |
| 2026-05-22 | $8.31 | $9.42 | 3,717,300 | — | — |
| 2026-05-21 | $8.45 | $9.58 | 4,312,500 | — | — |
| 2026-05-20 | $8.45 | $9.58 | 2,544,100 | — | — |
| 2026-05-19 | $8.14 | $9.23 | 2,394,500 | — | — |
| 2026-05-18 | $8.37 | $9.49 | 4,170,000 | — | — |
| 2026-05-15 | $8.21 | $9.31 | 1,722,200 | — | — |
| 2026-05-14 | $8.54 | $9.68 | 1,024,100 | — | — |
| 2026-05-13 | $8.57 | $9.72 | 2,784,700 | — | — |
| 2026-05-12 | $8.75 | $9.92 | 2,081,600 | — | — |
| 2026-05-11 | $8.74 | $9.91 | 2,372,300 | — | — |
| 2026-05-08 | $8.87 | $10.06 | 2,660,000 | — | — |
| 2026-05-07 | $8.77 | $9.95 | 2,851,300 | — | — |
| 2026-05-06 | $8.74 | $9.91 | 2,795,500 | — | — |
| 2026-05-05 | $8.60 | $9.75 | 3,367,700 | — | — |
| 2026-05-04 | $8.55 | $9.70 | 4,565,400 | — | — |
| 2026-05-01 | $8.71 | $9.88 | 2,295,200 | — | — |
| 2026-04-30 | $8.87 | $10.06 | 5,180,300 | — | — |
| 2026-04-29 | $8.93 | $10.13 | 2,043,300 | — | — |
| 2026-04-28 | $9.07 | $10.28 | 1,771,400 | — | — |
| 2026-04-27 | $9.10 | $10.32 | 2,110,200 | — | — |
| 2026-04-24 | $9.10 | $10.32 | 2,809,700 | — | — |
| 2026-04-23 | $9.35 | $10.60 | 2,824,900 | — | — |
| 2026-04-22 | $9.54 | $10.82 | 1,557,800 | — | — |
| 2026-04-21 | $9.48 | $10.75 | 1,287,000 | — | — |
| 2026-04-20 | $9.59 | $10.87 | 2,132,900 | — | — |
| 2026-04-17 | $9.65 | $10.94 | 3,865,300 | — | — |
| 2026-04-16 | $9.52 | $10.79 | 1,599,000 | — | — |
| 2026-04-15 | $9.53 | $10.81 | 2,588,600 | — | — |
| 2026-04-14 | $9.69 | $10.99 | 2,255,400 | — | — |
| 2026-04-13 | $9.51 | $10.78 | 2,216,100 | — | — |
| 2026-04-10 | $9.40 | $10.66 | 2,633,900 | — | — |
| 2026-04-09 | $9.42 | $10.68 | 3,176,200 | — | — |
| 2026-04-08 | $9.24 | $10.48 | 5,716,500 | — | — |
| 2026-04-07 | $9.02 | $10.23 | 11,851,300 | — | — |
| 2026-04-06 | $9.65 | $10.94 | 3,523,700 | — | — |
| 2026-04-02 | $9.85 | $11.17 | 3,749,300 | — | — |
| 2026-04-01 | $10.09 | $11.44 | 2,881,500 | — | — |
| 2026-03-31 | $10.01 | $11.35 | 4,537,400 | — | — |
| 2026-03-30 | $9.61 | $10.90 | 2,098,400 | — | — |
| 2026-03-27 | $9.61 | $10.90 | 3,493,500 | — | — |
| 2026-03-26 | $9.62 | $10.91 | 2,774,300 | — | — |
| 2026-03-25 | $9.82 | $11.13 | 3,531,600 | — | — |
| 2026-03-24 | $9.68 | $10.98 | 3,930,400 | — | — |
| 2026-03-23 | $9.79 | $11.10 | 4,059,700 | — | — |
| 2026-03-20 | $9.41 | $10.67 | 6,347,900 | — | — |
| 2026-03-19 | $9.73 | $11.03 | 8,324,200 | — | — |
| 2026-03-18 | $10.02 | $11.36 | 5,275,800 | — | — |
| 2026-03-17 | $10.12 | $11.47 | 4,664,500 | — | — |
| 2026-03-16 | $10.14 | $11.50 | 4,276,800 | — | — |
| 2026-03-13 | $10.01 | $11.35 | 3,892,300 | — | — |
| 2026-03-12 | $10.15 | $11.51 | 3,116,800 | — | — |
| 2026-03-11 | $10.60 | $12.02 | 1,904,900 | — | — |
| 2026-03-10 | $10.70 | $12.13 | 5,280,000 | — | — |
| 2026-03-09 | $10.67 | $12.10 | 6,141,000 | — | — |
| 2026-03-06 | $10.40 | $11.79 | 6,602,800 | — | — |
| 2026-03-05 | $10.53 | $11.94 | 3,507,100 | — | — |
| 2026-03-04 | $10.75 | $12.19 | 4,335,500 | — | — |
| 2026-03-03 | $10.85 | $12.30 | 3,400,200 | — | — |
| 2026-03-02 | $11.18 | $12.68 | 2,854,800 | — | — |
| 2026-02-27 | $11.33 | $12.85 | 2,933,300 | — | — |
| 2026-02-26 | $11.46 | $12.99 | 3,897,600 | — | — |
| 2026-02-25 | $11.44 | $12.97 | 11,056,600 | — | — |
| 2026-02-24 | $11.33 | $12.85 | 3,747,200 | — | — |
| 2026-02-23 | $11.00 | $12.47 | 3,784,500 | — | — |
| 2026-02-20 | $10.99 | $12.46 | 2,113,900 | — | — |
| 2026-02-19 | $10.94 | $12.40 | 1,565,300 | — | — |
| 2026-02-18 | $10.88 | $12.34 | 3,552,200 | — | — |
| 2026-02-17 | $10.97 | $12.44 | 1,450,600 | — | — |
| 2026-02-13 | $11.18 | $12.68 | 2,905,000 | — | — |
| 2026-02-12 | $11.23 | $12.73 | 3,685,900 | — | — |
| 2026-02-11 | $11.18 | $12.68 | 9,024,900 | — | — |
| 2026-02-10 | $9.85 | $11.17 | 3,880,300 | — | — |
| 2026-02-09 | $9.85 | $11.17 | 2,345,500 | — | — |
| 2026-02-06 | $9.68 | $10.98 | 1,810,400 | — | — |
| 2026-02-05 | $9.58 | $10.86 | 3,388,900 | — | — |
| 2026-02-04 | $9.45 | $10.72 | 4,218,900 | — | — |
| 2026-02-03 | $9.41 | $10.67 | 3,234,700 | — | — |
| 2026-02-02 | $9.32 | $10.57 | 2,098,300 | — | — |
| 2026-01-30 | $9.37 | $10.62 | 3,915,600 | — | — |
| 2026-01-29 | $9.53 | $10.81 | 3,376,600 | — | — |
| 2026-01-28 | $9.89 | $11.21 | 2,123,600 | — | — |
| 2026-01-27 | $9.83 | $11.15 | 1,815,200 | — | — |
| 2026-01-26 | $9.79 | $11.10 | 2,616,600 | — | — |
| 2026-01-23 | $9.85 | $11.17 | 2,493,200 | — | — |
| 2026-01-22 | $9.86 | $11.18 | 2,597,600 | — | — |
| 2026-01-21 | $9.75 | $11.06 | 2,819,700 | — | — |
| 2026-01-20 | $9.56 | $10.84 | 1,427,100 | — | — |
| 2026-01-16 | $9.64 | $10.93 | 2,388,000 | — | — |
| 2026-01-15 | $9.74 | $11.04 | 1,879,300 | — | — |
| 2026-01-14 | $9.66 | $10.95 | 2,070,100 | — | — |
| 2026-01-13 | $9.61 | $10.90 | 1,691,400 | — | — |
| 2026-01-12 | $9.66 | $10.95 | 1,638,600 | — | — |
| 2026-01-09 | $9.55 | $10.83 | 2,044,900 | — | — |
| 2026-01-08 | $9.27 | $10.51 | 1,875,800 | — | — |
| 2026-01-07 | $9.31 | $10.56 | 2,091,800 | — | — |
| 2026-01-06 | $9.31 | $10.56 | 1,746,300 | — | — |
| 2026-01-05 | $9.35 | $10.60 | 1,869,000 | — | — |
| 2026-01-02 | $9.52 | $10.79 | 1,809,400 | — | — |