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
- 2011-10-17 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 | — | — | — | $8.67 | 35,071 |
| 2026-09-03 | — | — | — | $8.77 | 34,254 |
| 2026-09-02 | — | — | — | $8.83 | 29,628 |
| 2026-09-01 | — | — | — | $8.97 | 37,464 |
| 2026-08-31 | — | — | — | $8.96 | 15,053 |
| 2026-08-28 | — | — | — | $8.99 | 12,123 |
| 2026-08-27 | $9.05 | $9.05 | 490,700 | $9.13 | 24,920 |
| 2026-08-26 | $9.14 | $9.14 | 405,500 | $9.23 | 15,415 |
| 2026-08-25 | $9.21 | $9.21 | 560,200 | $9.07 | 19,850 |
| 2026-08-24 | $9.03 | $9.03 | 636,200 | $8.65 | 19,064 |
| 2026-08-21 | $8.61 | $8.61 | 409,800 | $8.70 | 23,351 |
| 2026-08-20 | $8.55 | $8.55 | 786,300 | $8.87 | 42,612 |
| 2026-08-19 | $8.89 | $8.89 | 609,900 | $8.94 | 29,634 |
| 2026-08-18 | $8.87 | $8.87 | 509,300 | $8.95 | 21,037 |
| 2026-08-17 | $8.95 | $8.95 | 556,100 | $9.16 | 29,136 |
| 2026-08-14 | $9.07 | $9.07 | 387,600 | $8.98 | 20,874 |
| 2026-08-13 | $8.89 | $8.89 | 614,600 | $9.01 | 38,322 |
| 2026-08-12 | $8.91 | $8.91 | 669,800 | $9.35 | 22,345 |
| 2026-08-11 | $9.34 | $9.34 | 506,700 | $9.23 | 40,398 |
| 2026-08-10 | $9.20 | $9.20 | 443,200 | $9.06 | 22,758 |
| 2026-08-07 | $9.09 | $9.09 | 341,700 | $9.23 | 32,278 |
| 2026-08-06 | $9.17 | $9.17 | 459,400 | $9.19 | 17,438 |
| 2026-08-05 | $9.13 | $9.13 | 546,000 | $9.09 | 34,433 |
| 2026-08-04 | $9.10 | $9.10 | 1,159,900 | $8.87 | 57,377 |
| 2026-08-03 | $8.78 | $8.78 | 570,700 | $8.65 | 37,109 |
| 2026-07-31 | $8.62 | $8.62 | 623,300 | $8.79 | 27,449 |
| 2026-07-30 | $8.77 | $8.77 | 548,400 | $8.43 | 22,755 |
| 2026-07-29 | $8.33 | $8.33 | 784,300 | $8.39 | 33,544 |
| 2026-07-28 | $8.43 | $8.43 | 887,400 | $8.44 | 37,935 |
| 2026-07-27 | $8.44 | $8.44 | 400,400 | $8.47 | 17,316 |
| 2026-07-24 | $8.43 | $8.43 | 792,900 | $8.46 | 21,717 |
| 2026-07-23 | $8.51 | $8.51 | 463,600 | $8.58 | 21,012 |
| 2026-07-22 | $8.60 | $8.60 | 394,700 | $8.62 | 15,018 |
| 2026-07-21 | $8.62 | $8.62 | 442,900 | $8.48 | 20,479 |
| 2026-07-20 | $8.47 | $8.47 | 360,800 | $8.53 | 14,418 |
| 2026-07-17 | $8.51 | $8.51 | 530,000 | — | — |
| 2026-07-16 | $8.53 | $8.53 | 1,216,500 | — | — |
| 2026-07-15 | $8.63 | $8.63 | 626,400 | — | — |
| 2026-07-14 | $8.61 | $8.61 | 643,200 | — | — |
| 2026-07-13 | $8.54 | $8.54 | 2,642,500 | — | — |
| 2026-07-10 | $8.60 | $8.60 | 695,100 | — | — |
| 2026-07-09 | $8.81 | $8.81 | 804,000 | — | — |
| 2026-07-08 | $8.63 | $8.63 | 1,213,100 | — | — |
| 2026-07-07 | $8.72 | $8.72 | 1,172,600 | — | — |
| 2026-07-06 | $8.96 | $8.96 | 833,700 | — | — |
| 2026-07-02 | $8.94 | $8.94 | 1,023,800 | — | — |
| 2026-07-01 | $9.15 | $9.15 | 1,517,700 | — | — |
| 2026-06-30 | $9.09 | $9.09 | 1,657,700 | — | — |
| 2026-06-29 | $8.95 | $8.95 | 1,410,000 | — | — |
| 2026-06-26 | $8.79 | $8.79 | 10,915,600 | — | — |
| 2026-06-25 | $8.65 | $8.65 | 901,400 | — | — |
| 2026-06-24 | $8.34 | $8.34 | 1,057,200 | — | — |
| 2026-06-23 | $8.60 | $8.60 | 860,400 | — | — |
| 2026-06-22 | $8.18 | $8.18 | 1,135,400 | — | — |
| 2026-06-18 | $8.23 | $8.23 | 2,011,100 | — | — |
| 2026-06-17 | $8.20 | $8.20 | 628,100 | — | — |
| 2026-06-16 | $8.19 | $8.19 | 728,300 | — | — |
| 2026-06-15 | $8.41 | $8.41 | 1,086,400 | — | — |
| 2026-06-12 | $8.10 | $8.10 | 2,392,500 | — | — |
| 2026-06-11 | $8.63 | $8.63 | 1,310,500 | — | — |
| 2026-06-10 | $8.61 | $8.61 | 800,000 | — | — |
| 2026-06-09 | $8.29 | $8.29 | 952,800 | — | — |
| 2026-06-08 | $8.59 | $8.59 | 1,136,300 | — | — |
| 2026-06-05 | $8.16 | $8.16 | 1,559,500 | — | — |
| 2026-06-04 | $8.51 | $8.51 | 890,100 | — | — |
| 2026-06-03 | $8.55 | $8.55 | 868,000 | — | — |
| 2026-06-02 | $8.58 | $8.58 | 1,094,100 | — | — |
| 2026-06-01 | $8.56 | $8.56 | 993,500 | — | — |
| 2026-05-29 | $8.55 | $8.55 | 636,800 | — | — |
| 2026-05-28 | $8.53 | $8.53 | 1,100,500 | — | — |
| 2026-05-27 | $8.28 | $8.28 | 864,300 | — | — |
| 2026-05-26 | $8.18 | $8.18 | 2,900,100 | — | — |
| 2026-05-22 | $8.39 | $8.39 | 1,472,500 | — | — |
| 2026-05-21 | $8.60 | $8.60 | 3,619,300 | — | — |
| 2026-05-20 | $8.15 | $8.15 | 753,400 | — | — |
| 2026-05-19 | $8.04 | $8.04 | 1,474,400 | — | — |
| 2026-05-18 | $7.90 | $7.90 | 2,114,200 | — | — |
| 2026-05-15 | $8.24 | $8.24 | 1,391,100 | — | — |
| 2026-05-14 | $8.27 | $8.27 | 1,208,200 | — | — |
| 2026-05-13 | $8.32 | $8.32 | 3,257,200 | — | — |
| 2026-05-12 | $8.46 | $8.46 | 1,754,000 | — | — |
| 2026-05-11 | $8.45 | $8.45 | 2,245,100 | — | — |
| 2026-05-08 | $8.34 | $8.34 | 2,094,700 | — | — |
| 2026-05-07 | $8.25 | $8.25 | 759,500 | — | — |
| 2026-05-06 | $8.10 | $8.10 | 1,054,800 | — | — |
| 2026-05-05 | $8.10 | $8.10 | 1,220,100 | — | — |
| 2026-05-04 | $8.06 | $8.06 | 1,365,200 | — | — |
| 2026-05-01 | $8.09 | $8.09 | 935,800 | — | — |
| 2026-04-30 | $8.07 | $8.07 | 1,149,500 | — | — |
| 2026-04-29 | $8.04 | $8.04 | 2,117,400 | — | — |
| 2026-04-28 | $7.49 | $7.49 | 1,413,100 | — | — |
| 2026-04-27 | $7.34 | $7.34 | 869,300 | — | — |
| 2026-04-24 | $7.28 | $7.28 | 1,502,200 | — | — |
| 2026-04-23 | $7.24 | $7.24 | 1,100,300 | — | — |
| 2026-04-22 | $7.34 | $7.34 | 907,000 | — | — |
| 2026-04-21 | $7.33 | $7.33 | 934,900 | — | — |
| 2026-04-20 | $7.34 | $7.34 | 774,400 | — | — |
| 2026-04-17 | $7.28 | $7.28 | 583,800 | — | — |
| 2026-04-16 | $7.21 | $7.21 | 805,000 | — | — |
| 2026-04-15 | $7.19 | $7.19 | 840,200 | — | — |