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
- 2011-07-21 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 | — | — | — | $10.29 | 29,177 |
| 2026-09-03 | — | — | — | $10.60 | 58,497 |
| 2026-09-02 | — | — | — | $10.25 | 43,729 |
| 2026-09-01 | — | — | — | $10.26 | 58,699 |
| 2026-08-31 | — | — | — | $10.33 | 48,280 |
| 2026-08-28 | — | — | — | $10.35 | 57,463 |
| 2026-08-27 | $10.28 | $15.24 | 1,275,600 | $9.82 | 68,649 |
| 2026-08-26 | $9.82 | $14.56 | 2,219,700 | $9.69 | 154,836 |
| 2026-08-25 | $9.76 | $14.47 | 1,366,000 | $9.60 | 72,102 |
| 2026-08-24 | $9.61 | $14.25 | 1,171,500 | $9.80 | 70,712 |
| 2026-08-21 | $9.69 | $14.37 | 790,200 | $9.53 | 51,452 |
| 2026-08-20 | $9.40 | $13.94 | 919,000 | $9.27 | 47,808 |
| 2026-08-19 | $9.46 | $14.03 | 1,662,600 | $9.34 | 75,118 |
| 2026-08-18 | $9.14 | $13.55 | 975,700 | $9.27 | 73,018 |
| 2026-08-17 | $9.51 | $14.10 | 971,300 | $9.17 | 65,414 |
| 2026-08-14 | $9.36 | $13.70 | 1,025,700 | $9.33 | 66,868 |
| 2026-08-13 | $9.29 | $13.60 | 1,357,500 | $9.30 | 65,737 |
| 2026-08-12 | $9.44 | $13.82 | 2,272,200 | $9.23 | 87,659 |
| 2026-08-11 | $9.26 | $13.55 | 1,096,100 | $9.40 | 81,089 |
| 2026-08-10 | $9.41 | $13.77 | 985,500 | $9.37 | 60,366 |
| 2026-08-07 | $9.39 | $13.74 | 1,331,600 | $9.51 | 105,870 |
| 2026-08-06 | $9.60 | $14.05 | 2,265,700 | $9.65 | 123,619 |
| 2026-08-05 | $9.62 | $14.08 | 1,895,500 | $8.95 | 99,421 |
| 2026-08-04 | $8.87 | $12.98 | 2,957,400 | $8.37 | 178,940 |
| 2026-08-03 | $8.41 | $12.31 | 2,372,400 | $8.50 | 141,263 |
| 2026-07-31 | $8.48 | $12.41 | 2,661,000 | $8.70 | 139,224 |
| 2026-07-30 | $8.45 | $12.37 | 4,851,400 | $9.00 | 185,710 |
| 2026-07-29 | $9.36 | $13.70 | 3,494,400 | $9.16 | 251,412 |
| 2026-07-28 | $9.18 | $13.44 | 1,750,000 | $9.01 | 87,879 |
| 2026-07-27 | $9.02 | $13.20 | 1,871,500 | $8.94 | 121,800 |
| 2026-07-24 | $8.92 | $13.06 | 1,231,300 | $8.97 | 83,798 |
| 2026-07-23 | $8.99 | $13.16 | 1,507,000 | $8.76 | 90,243 |
| 2026-07-22 | $8.70 | $12.73 | 999,100 | $8.73 | 70,757 |
| 2026-07-21 | $8.61 | $12.60 | 1,303,700 | $8.47 | 66,978 |
| 2026-07-20 | $8.36 | $12.24 | 1,078,300 | $8.46 | 61,861 |
| 2026-07-17 | $8.37 | $12.25 | 947,600 | — | — |
| 2026-07-16 | $8.45 | $12.37 | 1,559,800 | — | — |
| 2026-07-15 | $8.55 | $12.51 | 1,125,700 | — | — |
| 2026-07-14 | $8.57 | $12.54 | 770,100 | — | — |
| 2026-07-13 | $8.42 | $12.32 | 957,400 | — | — |
| 2026-07-10 | $8.22 | $12.03 | 1,475,800 | — | — |
| 2026-07-09 | $8.10 | $11.86 | 1,060,100 | — | — |
| 2026-07-08 | $8.14 | $11.91 | 1,037,000 | — | — |
| 2026-07-07 | $7.91 | $11.58 | 1,055,700 | — | — |
| 2026-07-06 | $7.90 | $11.56 | 990,900 | — | — |
| 2026-07-02 | $7.82 | $11.45 | 814,000 | — | — |
| 2026-07-01 | $7.78 | $11.39 | 1,145,900 | — | — |
| 2026-06-30 | $8.05 | $11.78 | 1,194,000 | — | — |
| 2026-06-29 | $8.17 | $11.96 | 1,300,000 | — | — |
| 2026-06-26 | $8.39 | $12.28 | 3,224,400 | — | — |
| 2026-06-25 | $8.41 | $12.31 | 1,135,600 | — | — |
| 2026-06-24 | $8.15 | $11.93 | 1,430,500 | — | — |
| 2026-06-23 | $8.37 | $12.25 | 1,498,700 | — | — |
| 2026-06-22 | $8.37 | $12.25 | 1,201,800 | — | — |
| 2026-06-18 | $8.64 | $12.65 | 2,363,400 | — | — |
| 2026-06-17 | $8.73 | $12.78 | 1,616,400 | — | — |
| 2026-06-16 | $8.95 | $13.10 | 1,825,300 | — | — |
| 2026-06-15 | $9.21 | $13.48 | 1,353,900 | — | — |
| 2026-06-12 | $9.59 | $14.04 | 957,500 | — | — |
| 2026-06-11 | $9.45 | $13.83 | 1,098,000 | — | — |
| 2026-06-10 | $9.11 | $13.33 | 1,330,900 | — | — |
| 2026-06-09 | $8.98 | $13.14 | 1,322,600 | — | — |
| 2026-06-08 | $9.11 | $13.33 | 1,268,400 | — | — |
| 2026-06-05 | $9.08 | $13.29 | 1,125,000 | — | — |
| 2026-06-04 | $9.44 | $13.82 | 1,286,400 | — | — |
| 2026-06-03 | $9.34 | $13.67 | 1,349,100 | — | — |
| 2026-06-02 | $9.60 | $14.05 | 1,652,800 | — | — |
| 2026-06-01 | $9.40 | $13.76 | 1,148,500 | — | — |
| 2026-05-29 | $9.01 | $13.19 | 4,192,200 | — | — |
| 2026-05-28 | $9.25 | $13.54 | 1,690,300 | — | — |
| 2026-05-27 | $9.11 | $13.33 | 1,997,600 | — | — |
| 2026-05-26 | $8.87 | $12.98 | 2,146,800 | — | — |
| 2026-05-22 | $8.40 | $12.30 | 1,920,700 | — | — |
| 2026-05-21 | $8.09 | $11.84 | 1,774,400 | — | — |
| 2026-05-20 | $7.88 | $11.53 | 1,418,900 | — | — |
| 2026-05-19 | $7.75 | $11.34 | 1,572,400 | — | — |
| 2026-05-18 | $7.75 | $11.34 | 1,695,100 | — | — |
| 2026-05-15 | $7.62 | $11.15 | 1,975,100 | — | — |
| 2026-05-14 | $7.91 | $11.40 | 2,452,600 | — | — |
| 2026-05-13 | $7.78 | $11.21 | 3,091,400 | — | — |
| 2026-05-12 | $7.53 | $10.85 | 1,657,100 | — | — |
| 2026-05-11 | $7.47 | $10.77 | 1,486,900 | — | — |
| 2026-05-08 | $7.32 | $10.55 | 1,160,400 | — | — |
| 2026-05-07 | $7.32 | $10.55 | 1,880,500 | — | — |
| 2026-05-06 | $7.25 | $10.45 | 1,939,800 | — | — |
| 2026-05-05 | $7.10 | $10.23 | 1,241,600 | — | — |
| 2026-05-04 | $6.90 | $9.95 | 1,329,400 | — | — |
| 2026-05-01 | $6.97 | $10.05 | 1,488,300 | — | — |
| 2026-04-30 | $6.82 | $9.83 | 2,499,800 | — | — |
| 2026-04-29 | $6.69 | $9.64 | 1,107,500 | — | — |
| 2026-04-28 | $6.74 | $9.72 | 1,275,300 | — | — |
| 2026-04-27 | $6.58 | $9.49 | 1,490,400 | — | — |
| 2026-04-24 | $6.51 | $9.38 | 1,166,100 | — | — |
| 2026-04-23 | $6.37 | $9.18 | 768,100 | — | — |
| 2026-04-22 | $6.59 | $9.50 | 1,295,100 | — | — |
| 2026-04-21 | $6.56 | $9.46 | 1,318,200 | — | — |
| 2026-04-20 | $6.40 | $9.23 | 995,300 | — | — |
| 2026-04-17 | $6.26 | $9.02 | 1,303,800 | — | — |
| 2026-04-16 | $6.27 | $9.04 | 1,442,000 | — | — |
| 2026-04-15 | $6.26 | $9.02 | 852,400 | — | — |