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
- 1996-12-11 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 | — | — | — | $8.93 | 122,649 |
| 2026-09-03 | — | — | — | $9.20 | 147,935 |
| 2026-09-02 | — | — | — | $8.70 | 186,440 |
| 2026-09-01 | — | — | — | $8.25 | 260,308 |
| 2026-08-31 | — | — | — | $8.79 | 178,209 |
| 2026-08-28 | — | — | — | $9.19 | 174,639 |
| 2026-08-27 | $9.18 | $19.27 | 3,525,200 | $9.00 | 243,753 |
| 2026-08-26 | $8.88 | $18.64 | 3,185,500 | $8.03 | 153,104 |
| 2026-08-25 | $8.13 | $17.07 | 1,667,500 | $7.89 | 104,023 |
| 2026-08-24 | $7.96 | $16.71 | 1,438,900 | $7.96 | 108,508 |
| 2026-08-21 | $7.91 | $16.61 | 2,053,900 | $7.61 | 159,408 |
| 2026-08-20 | $7.65 | $16.06 | 2,316,300 | $7.64 | 132,615 |
| 2026-08-19 | $7.64 | $16.04 | 2,084,000 | $7.59 | 133,226 |
| 2026-08-18 | $7.58 | $15.91 | 2,423,000 | $7.79 | 124,453 |
| 2026-08-17 | $7.70 | $16.17 | 2,655,600 | $8.02 | 118,382 |
| 2026-08-14 | $8.16 | $17.13 | 1,582,700 | $8.55 | 108,628 |
| 2026-08-13 | $8.49 | $17.82 | 2,335,400 | $8.23 | 126,556 |
| 2026-08-12 | $8.14 | $17.09 | 1,927,600 | $7.91 | 127,859 |
| 2026-08-11 | $8.05 | $16.90 | 2,570,600 | $7.95 | 131,446 |
| 2026-08-10 | $7.93 | $16.65 | 2,441,600 | $8.10 | 129,508 |
| 2026-08-07 | $8.25 | $17.32 | 2,519,900 | $8.50 | 139,527 |
| 2026-08-06 | $8.38 | $17.59 | 2,918,600 | $9.35 | 160,828 |
| 2026-08-05 | $9.52 | $19.99 | 4,430,600 | $9.48 | 235,046 |
| 2026-08-04 | $8.88 | $18.64 | 1,638,700 | $8.70 | 86,032 |
| 2026-08-03 | $8.64 | $18.14 | 1,447,700 | $8.55 | 109,552 |
| 2026-07-31 | $8.27 | $17.36 | 1,807,900 | $8.21 | 252,051 |
| 2026-07-30 | $8.16 | $17.13 | 1,740,200 | $8.61 | 183,464 |
| 2026-07-29 | $8.66 | $18.18 | 1,671,300 | $8.55 | 135,457 |
| 2026-07-28 | $8.60 | $18.06 | 1,705,200 | $8.35 | 138,097 |
| 2026-07-27 | $8.21 | $17.24 | 1,612,600 | $7.82 | 132,624 |
| 2026-07-24 | $7.67 | $16.10 | 1,496,400 | $7.73 | 104,532 |
| 2026-07-23 | $7.60 | $15.96 | 1,764,900 | $7.71 | 114,857 |
| 2026-07-22 | $7.79 | $16.36 | 1,866,200 | $8.00 | 133,458 |
| 2026-07-21 | $7.94 | $16.67 | 1,768,800 | $7.93 | 100,389 |
| 2026-07-20 | $8.09 | $16.98 | 1,646,900 | $8.18 | 105,335 |
| 2026-07-17 | $8.21 | $17.24 | 1,937,900 | — | — |
| 2026-07-16 | $8.29 | $17.40 | 1,591,400 | — | — |
| 2026-07-15 | $7.97 | $16.73 | 1,751,300 | — | — |
| 2026-07-14 | $7.97 | $16.73 | 1,601,400 | — | — |
| 2026-07-13 | $8.15 | $17.11 | 1,601,200 | — | — |
| 2026-07-10 | $8.06 | $16.92 | 1,392,100 | — | — |
| 2026-07-09 | $7.99 | $16.77 | 1,878,100 | — | — |
| 2026-07-08 | $7.99 | $16.77 | 2,447,400 | — | — |
| 2026-07-07 | $8.52 | $17.89 | 3,806,700 | — | — |
| 2026-07-06 | $8.76 | $18.39 | 2,327,100 | — | — |
| 2026-07-02 | $8.70 | $18.27 | 2,506,100 | — | — |
| 2026-07-01 | $8.50 | $17.85 | 2,480,600 | — | — |
| 2026-06-30 | $8.17 | $17.15 | 2,953,000 | — | — |
| 2026-06-29 | $7.99 | $16.77 | 3,233,700 | — | — |
| 2026-06-26 | $7.94 | $16.67 | 5,265,600 | — | — |
| 2026-06-25 | $7.51 | $15.77 | 1,802,500 | — | — |
| 2026-06-24 | $7.50 | $15.75 | 2,734,100 | — | — |
| 2026-06-23 | $7.00 | $14.70 | 1,962,100 | — | — |
| 2026-06-22 | $7.02 | $14.74 | 2,980,800 | — | — |
| 2026-06-18 | $7.49 | $15.73 | 4,057,200 | — | — |
| 2026-06-17 | $7.52 | $15.79 | 3,211,700 | — | — |
| 2026-06-16 | $7.52 | $15.79 | 2,680,000 | — | — |
| 2026-06-15 | $7.44 | $15.62 | 3,878,300 | — | — |
| 2026-06-12 | $7.85 | $16.48 | 3,988,500 | — | — |
| 2026-06-11 | $7.12 | $14.95 | 2,222,700 | — | — |
| 2026-06-10 | $6.98 | $14.65 | 1,784,700 | — | — |
| 2026-06-09 | $6.99 | $14.68 | 2,239,600 | — | — |
| 2026-06-08 | $6.93 | $14.55 | 2,318,600 | — | — |
| 2026-06-05 | $6.91 | $14.51 | 1,682,300 | — | — |
| 2026-06-04 | $7.10 | $14.91 | 1,592,000 | — | — |
| 2026-06-03 | $7.15 | $15.01 | 2,785,400 | — | — |
| 2026-06-02 | $7.27 | $15.26 | 2,362,200 | — | — |
| 2026-06-01 | $7.49 | $15.73 | 2,770,500 | — | — |
| 2026-05-29 | $7.19 | $15.10 | 3,419,800 | — | — |
| 2026-05-28 | $6.78 | $14.23 | 2,522,200 | — | — |
| 2026-05-27 | $6.56 | $13.77 | 2,573,600 | — | — |
| 2026-05-26 | $6.61 | $13.88 | 2,054,700 | — | — |
| 2026-05-22 | $6.59 | $13.84 | 1,757,400 | — | — |
| 2026-05-21 | $6.37 | $13.37 | 1,592,800 | — | — |
| 2026-05-20 | $6.47 | $13.58 | 2,298,800 | — | — |
| 2026-05-19 | $6.48 | $13.60 | 1,901,900 | — | — |
| 2026-05-18 | $6.50 | $13.65 | 1,910,600 | — | — |
| 2026-05-15 | $6.66 | $13.98 | 1,925,500 | — | — |
| 2026-05-14 | $6.93 | $14.55 | 1,402,700 | — | — |
| 2026-05-13 | $6.93 | $14.55 | 2,446,300 | — | — |
| 2026-05-12 | $7.60 | $15.96 | 2,257,200 | — | — |
| 2026-05-11 | $7.78 | $16.33 | 3,309,000 | — | — |
| 2026-05-08 | $8.35 | $17.53 | 3,375,400 | — | — |
| 2026-05-07 | $8.09 | $16.98 | 5,601,100 | — | — |
| 2026-05-06 | $7.03 | $14.76 | 3,512,100 | — | — |
| 2026-05-05 | $7.25 | $15.22 | 1,538,400 | — | — |
| 2026-05-04 | $7.19 | $15.10 | 1,962,500 | — | — |
| 2026-05-01 | $7.19 | $15.10 | 1,926,100 | — | — |
| 2026-04-30 | $6.89 | $14.47 | 2,401,700 | — | — |
| 2026-04-29 | $6.87 | $14.42 | 1,784,000 | — | — |
| 2026-04-28 | $7.07 | $14.84 | 1,689,500 | — | — |
| 2026-04-27 | $6.99 | $14.68 | 1,568,700 | — | — |
| 2026-04-24 | $7.06 | $14.82 | 1,792,600 | — | — |
| 2026-04-23 | $6.72 | $14.11 | 2,194,500 | — | — |
| 2026-04-22 | $7.04 | $14.78 | 1,487,000 | — | — |
| 2026-04-21 | $7.03 | $14.76 | 2,069,300 | — | — |
| 2026-04-20 | $7.04 | $14.78 | 1,701,400 | — | — |
| 2026-04-17 | $6.86 | $14.40 | 1,923,100 | — | — |
| 2026-04-16 | $6.73 | $14.13 | 2,020,300 | — | — |
| 2026-04-15 | $6.91 | $14.51 | 2,234,100 | — | — |