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
- 1999-10-27 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 | — | — | — | $7.82 | 2,085 |
| 2026-09-03 | — | — | — | $7.91 | 3,428 |
| 2026-09-02 | — | — | — | $7.75 | 2,993 |
| 2026-09-01 | — | — | — | $7.93 | 3,819 |
| 2026-08-31 | — | — | — | $8.28 | 2,457 |
| 2026-08-28 | — | — | — | $8.02 | 5,268 |
| 2026-08-27 | $7.95 | $8.16 | 71,200 | $8.05 | 1,393 |
| 2026-08-26 | $7.85 | $8.06 | 59,900 | $8.06 | 2,500 |
| 2026-08-25 | $8.09 | $8.30 | 287,400 | $7.86 | 9,678 |
| 2026-08-24 | $7.97 | $8.18 | 48,200 | $7.92 | 1,223 |
| 2026-08-21 | $8.00 | $8.21 | 35,900 | $7.82 | 1,789 |
| 2026-08-20 | $7.98 | $8.19 | 58,500 | $7.99 | 1,223 |
| 2026-08-19 | $8.14 | $8.36 | 51,500 | $8.22 | 1,429 |
| 2026-08-18 | $8.12 | $8.34 | 36,200 | $8.15 | 1,273 |
| 2026-08-17 | $8.11 | $8.33 | 77,400 | $8.44 | 3,939 |
| 2026-08-14 | $8.52 | $8.75 | 46,500 | $8.85 | 1,299 |
| 2026-08-13 | $8.67 | $8.90 | 42,300 | $8.29 | 1,728 |
| 2026-08-12 | $8.39 | $8.61 | 55,600 | $8.55 | 2,077 |
| 2026-08-11 | $8.57 | $8.80 | 36,200 | $8.51 | 2,024 |
| 2026-08-10 | $8.44 | $8.66 | 49,600 | $8.75 | 2,798 |
| 2026-08-07 | $8.74 | $8.97 | 41,700 | $8.54 | 1,293 |
| 2026-08-06 | $8.67 | $8.90 | 34,700 | $8.60 | 1,569 |
| 2026-08-05 | $8.61 | $8.84 | 61,100 | $8.71 | 3,670 |
| 2026-08-04 | $8.74 | $8.97 | 55,500 | $8.74 | 3,045 |
| 2026-08-03 | $8.75 | $8.98 | 54,400 | $8.70 | 879 |
| 2026-07-31 | $8.44 | $8.66 | 75,700 | $8.44 | 2,681 |
| 2026-07-30 | $8.64 | $8.87 | 65,600 | $8.68 | 3,116 |
| 2026-07-29 | $8.81 | $9.04 | 53,700 | $8.91 | 1,587 |
| 2026-07-28 | $8.75 | $8.98 | 61,700 | $8.50 | 2,373 |
| 2026-07-27 | $8.56 | $8.79 | 80,700 | $8.32 | 2,292 |
| 2026-07-24 | $8.15 | $8.37 | 47,200 | $8.04 | 3,257 |
| 2026-07-23 | $8.02 | $8.23 | 94,000 | $7.92 | 4,879 |
| 2026-07-22 | $8.04 | $8.25 | 73,900 | $8.38 | 2,565 |
| 2026-07-21 | $8.41 | $8.63 | 65,600 | $8.60 | 2,746 |
| 2026-07-20 | $8.70 | $8.93 | 33,300 | $8.91 | 2,238 |
| 2026-07-17 | $8.81 | $9.04 | 59,900 | — | — |
| 2026-07-16 | $9.10 | $9.34 | 49,400 | — | — |
| 2026-07-15 | $8.94 | $9.18 | 95,700 | — | — |
| 2026-07-14 | $8.79 | $9.02 | 25,300 | — | — |
| 2026-07-13 | $8.96 | $9.20 | 52,800 | — | — |
| 2026-07-10 | $8.91 | $9.15 | 35,700 | — | — |
| 2026-07-09 | $8.93 | $9.17 | 38,700 | — | — |
| 2026-07-08 | $9.01 | $9.25 | 58,600 | — | — |
| 2026-07-07 | $9.16 | $9.40 | 54,100 | — | — |
| 2026-07-06 | $9.48 | $9.73 | 57,900 | — | — |
| 2026-07-02 | $9.77 | $10.03 | 72,700 | — | — |
| 2026-07-01 | $9.56 | $9.81 | 64,500 | — | — |
| 2026-06-30 | $9.00 | $9.24 | 75,300 | — | — |
| 2026-06-29 | $9.21 | $9.43 | 113,800 | — | — |
| 2026-06-26 | $9.19 | $9.41 | 308,200 | — | — |
| 2026-06-25 | $8.65 | $8.86 | 59,600 | — | — |
| 2026-06-24 | $8.95 | $9.17 | 51,100 | — | — |
| 2026-06-23 | $9.11 | $9.33 | 60,400 | — | — |
| 2026-06-22 | $8.96 | $9.18 | 56,000 | — | — |
| 2026-06-18 | $9.25 | $9.47 | 76,900 | — | — |
| 2026-06-17 | $9.24 | $9.46 | 42,400 | — | — |
| 2026-06-16 | $9.37 | $9.60 | 146,200 | — | — |
| 2026-06-15 | $9.68 | $9.92 | 81,000 | — | — |
| 2026-06-12 | $9.41 | $9.64 | 84,800 | — | — |
| 2026-06-11 | $9.71 | $9.95 | 92,700 | — | — |
| 2026-06-10 | $9.92 | $10.16 | 60,400 | — | — |
| 2026-06-09 | $9.97 | $10.21 | 43,400 | — | — |
| 2026-06-08 | $10.03 | $10.27 | 45,600 | — | — |
| 2026-06-05 | $10.06 | $10.30 | 64,100 | — | — |
| 2026-06-04 | $10.09 | $10.34 | 45,200 | — | — |
| 2026-06-03 | $10.10 | $10.35 | 93,900 | — | — |
| 2026-06-02 | $10.46 | $10.71 | 47,700 | — | — |
| 2026-06-01 | $10.52 | $10.78 | 77,100 | — | — |
| 2026-05-29 | $10.33 | $10.58 | 79,300 | — | — |
| 2026-05-28 | $10.56 | $10.82 | 78,800 | — | — |
| 2026-05-27 | $10.32 | $10.57 | 76,200 | — | — |
| 2026-05-26 | $10.13 | $10.38 | 62,500 | — | — |
| 2026-05-22 | $10.11 | $10.36 | 61,300 | — | — |
| 2026-05-21 | $9.99 | $10.23 | 89,300 | — | — |
| 2026-05-20 | $9.73 | $9.97 | 90,200 | — | — |
| 2026-05-19 | $9.85 | $10.09 | 73,600 | — | — |
| 2026-05-18 | $9.94 | $10.18 | 111,900 | — | — |
| 2026-05-15 | $9.70 | $9.94 | 206,700 | — | — |
| 2026-05-14 | $9.10 | $9.32 | 130,400 | — | — |
| 2026-05-13 | $9.02 | $9.24 | 122,000 | — | — |
| 2026-05-12 | $9.34 | $9.57 | 137,200 | — | — |
| 2026-05-11 | $9.81 | $10.05 | 108,200 | — | — |
| 2026-05-08 | $10.23 | $10.48 | 117,300 | — | — |
| 2026-05-07 | $10.15 | $10.40 | 122,000 | — | — |
| 2026-05-06 | $9.72 | $9.96 | 140,200 | — | — |
| 2026-05-05 | $10.17 | $10.42 | 115,300 | — | — |
| 2026-05-04 | $9.97 | $10.21 | 246,800 | — | — |
| 2026-05-01 | $9.94 | $10.18 | 234,500 | — | — |
| 2026-04-30 | $9.78 | $10.02 | 428,900 | — | — |
| 2026-04-29 | $8.87 | $9.09 | 245,800 | — | — |
| 2026-04-28 | $8.68 | $8.89 | 258,600 | — | — |
| 2026-04-27 | $8.95 | $9.17 | 725,200 | — | — |
| 2026-04-24 | $8.12 | $8.32 | 437,900 | — | — |
| 2026-04-23 | $7.55 | $7.73 | 64,600 | — | — |
| 2026-04-22 | $8.13 | $8.33 | 48,000 | — | — |
| 2026-04-21 | $8.01 | $8.20 | 91,100 | — | — |
| 2026-04-20 | $8.27 | $8.47 | 76,600 | — | — |
| 2026-04-17 | $8.14 | $8.34 | 94,300 | — | — |
| 2026-04-16 | $7.85 | $8.04 | 54,400 | — | — |
| 2026-04-15 | $7.99 | $8.18 | 78,100 | — | — |