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
- 2008-05-15 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 | — | — | — | $10.61 | 839,343 |
| 2026-09-03 | — | — | — | $10.70 | 709,142 |
| 2026-09-02 | — | — | — | $10.64 | 817,522 |
| 2026-09-01 | — | — | — | $10.65 | 668,036 |
| 2026-08-31 | — | — | — | $10.74 | 614,826 |
| 2026-08-28 | — | — | — | $10.96 | 754,627 |
| 2026-08-27 | $10.94 | $150.22 | 12,494,400 | $10.81 | 509,645 |
| 2026-08-26 | $10.81 | $148.44 | 12,299,600 | $10.93 | 316,957 |
| 2026-08-25 | $10.91 | $149.81 | 13,764,500 | $11.02 | 577,232 |
| 2026-08-24 | $10.98 | $150.77 | 14,103,300 | $10.92 | 509,419 |
| 2026-08-21 | $10.89 | $149.54 | 10,212,400 | $10.98 | 493,194 |
| 2026-08-20 | $10.92 | $149.95 | 12,638,800 | $11.04 | 306,359 |
| 2026-08-19 | $11.08 | $152.14 | 17,359,500 | $11.01 | 936,991 |
| 2026-08-18 | $10.92 | $149.95 | 11,326,200 | $10.96 | 627,530 |
| 2026-08-17 | $10.95 | $150.36 | 11,619,900 | $10.95 | 602,987 |
| 2026-08-14 | $10.96 | $150.50 | 12,215,100 | $10.98 | 561,957 |
| 2026-08-13 | $10.96 | $150.50 | 14,084,900 | $10.95 | 918,598 |
| 2026-08-12 | $10.88 | $149.40 | 16,630,300 | $10.96 | 980,565 |
| 2026-08-11 | $10.89 | $149.54 | 14,345,100 | $10.78 | 758,757 |
| 2026-08-10 | $10.76 | $147.75 | 14,080,100 | $10.83 | 813,131 |
| 2026-08-07 | $10.84 | $148.85 | 18,004,000 | $10.66 | 682,706 |
| 2026-08-06 | $10.61 | $145.69 | 19,340,400 | $10.68 | 760,769 |
| 2026-08-05 | $10.67 | $146.51 | 15,283,200 | $10.66 | 736,020 |
| 2026-08-04 | $10.64 | $146.10 | 26,254,200 | $10.70 | 1,527,011 |
| 2026-08-03 | $10.64 | $146.10 | 23,616,100 | $10.71 | 1,099,154 |
| 2026-07-31 | $10.66 | $146.38 | 19,248,700 | $10.76 | 709,891 |
| 2026-07-30 | $10.92 | $148.30 | 24,276,600 | $10.95 | 1,180,860 |
| 2026-07-29 | $10.90 | $148.03 | 23,430,000 | $11.04 | 1,277,931 |
| 2026-07-28 | $11.07 | $150.34 | 31,272,800 | $10.70 | 1,412,825 |
| 2026-07-27 | $10.64 | $144.50 | 17,827,400 | $10.62 | 857,164 |
| 2026-07-24 | $10.59 | $143.82 | 22,111,500 | $10.62 | 1,240,525 |
| 2026-07-23 | $10.56 | $143.41 | 23,668,500 | $10.60 | 1,253,576 |
| 2026-07-22 | $10.72 | $145.58 | 25,027,100 | $10.89 | 1,714,809 |
| 2026-07-21 | $10.78 | $146.40 | 24,382,700 | $11.05 | 816,578 |
| 2026-07-20 | $10.92 | $148.30 | 23,379,100 | $11.27 | 933,294 |
| 2026-07-17 | $11.22 | $152.37 | 23,930,100 | — | — |
| 2026-07-16 | $11.43 | $155.23 | 15,055,600 | — | — |
| 2026-07-15 | $11.32 | $153.73 | 16,125,000 | — | — |
| 2026-07-14 | $11.18 | $151.83 | 14,373,500 | — | — |
| 2026-07-13 | $10.99 | $149.25 | 15,081,700 | — | — |
| 2026-07-10 | $11.13 | $151.15 | 12,156,000 | — | — |
| 2026-07-09 | $11.07 | $150.34 | 13,625,000 | — | — |
| 2026-07-08 | $10.94 | $148.57 | 12,852,200 | — | — |
| 2026-07-07 | $11.12 | $151.02 | 14,462,300 | — | — |
| 2026-07-06 | $11.17 | $151.69 | 21,105,600 | — | — |
| 2026-07-02 | $11.00 | $149.39 | 16,136,200 | — | — |
| 2026-07-01 | $10.79 | $146.53 | 14,539,000 | — | — |
| 2026-06-30 | $10.90 | $148.03 | 21,009,600 | — | — |
| 2026-06-29 | $11.00 | $147.76 | 25,083,500 | — | — |
| 2026-06-26 | $10.90 | $146.41 | 33,687,400 | — | — |
| 2026-06-25 | $10.62 | $142.65 | 12,971,700 | — | — |
| 2026-06-24 | $10.49 | $140.91 | 11,262,200 | — | — |
| 2026-06-23 | $10.44 | $140.23 | 12,446,800 | — | — |
| 2026-06-22 | $10.38 | $139.43 | 11,867,200 | — | — |
| 2026-06-18 | $10.38 | $139.43 | 19,081,000 | — | — |
| 2026-06-17 | $10.30 | $138.35 | 16,399,700 | — | — |
| 2026-06-16 | $10.56 | $141.85 | 11,449,100 | — | — |
| 2026-06-15 | $10.46 | $140.50 | 13,246,900 | — | — |
| 2026-06-12 | $10.31 | $138.49 | 12,400,000 | — | — |
| 2026-06-11 | $10.30 | $138.35 | 13,632,500 | — | — |
| 2026-06-10 | $10.18 | $136.74 | 17,007,300 | — | — |
| 2026-06-09 | $10.31 | $138.49 | 12,636,000 | — | — |
| 2026-06-08 | $10.11 | $135.80 | 14,370,000 | — | — |
| 2026-06-05 | $10.17 | $136.61 | 10,912,700 | — | — |
| 2026-06-04 | $10.29 | $138.22 | 15,649,300 | — | — |
| 2026-06-03 | $10.17 | $136.61 | 10,501,400 | — | — |
| 2026-06-02 | $10.20 | $137.01 | 11,744,200 | — | — |
| 2026-06-01 | $10.23 | $137.41 | 14,763,800 | — | — |
| 2026-05-29 | $10.41 | $139.83 | 14,941,800 | — | — |
| 2026-05-28 | $10.55 | $140.10 | 16,530,200 | — | — |
| 2026-05-27 | $10.51 | $139.57 | 14,273,700 | — | — |
| 2026-05-26 | $10.43 | $138.51 | 15,649,200 | — | — |
| 2026-05-22 | $10.21 | $135.58 | 11,690,400 | — | — |
| 2026-05-21 | $10.26 | $136.25 | 15,518,100 | — | — |
| 2026-05-20 | $10.25 | $136.12 | 21,656,000 | — | — |
| 2026-05-19 | $10.13 | $134.52 | 16,400,500 | — | — |
| 2026-05-18 | $10.30 | $136.78 | 16,824,100 | — | — |
| 2026-05-15 | $10.34 | $137.31 | 18,604,300 | — | — |
| 2026-05-14 | $10.55 | $140.10 | 11,880,000 | — | — |
| 2026-05-13 | $10.63 | $141.16 | 13,871,700 | — | — |
| 2026-05-12 | $10.74 | $142.62 | 12,384,900 | — | — |
| 2026-05-11 | $10.80 | $143.42 | 11,415,500 | — | — |
| 2026-05-08 | $10.86 | $144.22 | 13,189,700 | — | — |
| 2026-05-07 | $10.72 | $142.36 | 11,235,900 | — | — |
| 2026-05-06 | $10.79 | $143.29 | 14,166,900 | — | — |
| 2026-05-05 | $10.72 | $142.36 | 10,378,700 | — | — |
| 2026-05-04 | $10.65 | $141.43 | 18,180,200 | — | — |
| 2026-05-01 | $10.94 | $145.28 | 11,440,300 | — | — |
| 2026-04-30 | $11.02 | $146.34 | 16,337,700 | — | — |
| 2026-04-29 | $10.97 | $144.08 | 24,146,700 | — | — |
| 2026-04-28 | $11.08 | $145.53 | 14,814,200 | — | — |
| 2026-04-27 | $11.10 | $145.79 | 14,372,600 | — | — |
| 2026-04-24 | $11.02 | $144.74 | 12,332,000 | — | — |
| 2026-04-23 | $10.86 | $142.64 | 11,045,400 | — | — |
| 2026-04-22 | $10.91 | $143.30 | 16,771,400 | — | — |
| 2026-04-21 | $10.91 | $143.30 | 20,012,400 | — | — |
| 2026-04-20 | $10.77 | $141.46 | 20,030,200 | — | — |
| 2026-04-17 | $10.90 | $143.16 | 20,819,500 | — | — |
| 2026-04-16 | $10.56 | $138.70 | 14,574,900 | — | — |
| 2026-04-15 | $10.74 | $141.06 | 11,494,300 | — | — |