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
- 2011-06-16 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 | — | — | — | $12.73 | 29,347 |
| 2026-09-03 | — | — | — | $12.80 | 26,661 |
| 2026-09-02 | — | — | — | $12.52 | 22,525 |
| 2026-09-01 | — | — | — | $12.54 | 27,386 |
| 2026-08-31 | — | — | — | $12.60 | 16,462 |
| 2026-08-28 | — | — | — | $12.41 | 18,771 |
| 2026-08-27 | $12.35 | $12.35 | 429,600 | $12.62 | 23,268 |
| 2026-08-26 | $12.71 | $12.71 | 389,900 | $12.82 | 21,041 |
| 2026-08-25 | $12.85 | $12.85 | 511,700 | $12.35 | 24,980 |
| 2026-08-24 | $12.42 | $12.42 | 487,000 | $12.48 | 23,244 |
| 2026-08-21 | $12.39 | $12.39 | 677,400 | $12.28 | 31,192 |
| 2026-08-20 | $12.19 | $12.19 | 761,700 | $12.13 | 33,200 |
| 2026-08-19 | $12.12 | $12.12 | 486,100 | $11.91 | 22,266 |
| 2026-08-18 | $11.94 | $11.94 | 341,200 | $12.11 | 18,872 |
| 2026-08-17 | $12.09 | $12.09 | 352,400 | $12.29 | 15,311 |
| 2026-08-14 | $12.36 | $12.36 | 540,200 | $12.13 | 27,890 |
| 2026-08-13 | $12.02 | $12.02 | 631,000 | $11.80 | 41,945 |
| 2026-08-12 | $11.75 | $11.75 | 512,100 | $11.90 | 29,825 |
| 2026-08-11 | $11.79 | $11.79 | 442,100 | $11.81 | 26,178 |
| 2026-08-10 | $11.85 | $11.85 | 574,600 | $11.86 | 38,812 |
| 2026-08-07 | $11.86 | $11.86 | 637,700 | $12.01 | 34,451 |
| 2026-08-06 | $11.87 | $11.87 | 950,600 | $11.97 | 49,679 |
| 2026-08-05 | $12.03 | $12.03 | 1,452,700 | $11.42 | 57,962 |
| 2026-08-04 | $11.40 | $11.40 | 1,144,300 | $11.05 | 59,317 |
| 2026-08-03 | $10.90 | $10.90 | 1,426,800 | $11.22 | 82,589 |
| 2026-07-31 | $11.20 | $11.20 | 3,209,800 | $10.08 | 260,215 |
| 2026-07-30 | $9.71 | $9.71 | 1,133,300 | $9.48 | 51,808 |
| 2026-07-29 | $10.25 | $10.25 | 711,800 | $10.27 | 44,763 |
| 2026-07-28 | $10.26 | $10.26 | 423,300 | $10.36 | 37,895 |
| 2026-07-27 | $10.13 | $10.13 | 477,400 | $10.01 | 26,804 |
| 2026-07-24 | $9.79 | $9.79 | 597,400 | $9.83 | 26,018 |
| 2026-07-23 | $9.79 | $9.79 | 707,700 | $9.95 | 51,669 |
| 2026-07-22 | $10.16 | $10.16 | 568,200 | $10.42 | 29,962 |
| 2026-07-21 | $10.43 | $10.43 | 402,800 | $10.56 | 19,369 |
| 2026-07-20 | $10.52 | $10.52 | 367,600 | $10.58 | 19,788 |
| 2026-07-17 | $10.49 | $10.49 | 520,500 | — | — |
| 2026-07-16 | $10.90 | $10.90 | 1,056,400 | — | — |
| 2026-07-15 | $10.59 | $10.59 | 616,800 | — | — |
| 2026-07-14 | $9.82 | $9.82 | 346,200 | — | — |
| 2026-07-13 | $9.97 | $9.97 | 389,900 | — | — |
| 2026-07-10 | $9.92 | $9.92 | 469,100 | — | — |
| 2026-07-09 | $9.90 | $9.90 | 340,000 | — | — |
| 2026-07-08 | $10.07 | $10.07 | 300,500 | — | — |
| 2026-07-07 | $9.99 | $9.99 | 448,200 | — | — |
| 2026-07-06 | $10.14 | $10.14 | 404,700 | — | — |
| 2026-07-02 | $10.26 | $10.26 | 312,400 | — | — |
| 2026-07-01 | $10.51 | $10.51 | 575,600 | — | — |
| 2026-06-30 | $9.98 | $9.98 | 439,200 | — | — |
| 2026-06-29 | $10.05 | $10.05 | 486,500 | — | — |
| 2026-06-26 | $10.08 | $10.08 | 1,086,900 | — | — |
| 2026-06-25 | $9.45 | $9.45 | 366,000 | — | — |
| 2026-06-24 | $9.75 | $9.75 | 361,800 | — | — |
| 2026-06-23 | $9.82 | $9.82 | 374,000 | — | — |
| 2026-06-22 | $9.35 | $9.35 | 459,700 | — | — |
| 2026-06-18 | $9.36 | $9.36 | 1,151,700 | — | — |
| 2026-06-17 | $9.30 | $9.30 | 608,100 | — | — |
| 2026-06-16 | $9.57 | $9.57 | 426,200 | — | — |
| 2026-06-15 | $9.67 | $9.67 | 528,900 | — | — |
| 2026-06-12 | $10.08 | $10.08 | 367,800 | — | — |
| 2026-06-11 | $10.08 | $10.08 | 510,700 | — | — |
| 2026-06-10 | $10.20 | $10.20 | 513,700 | — | — |
| 2026-06-09 | $9.92 | $9.92 | 458,400 | — | — |
| 2026-06-08 | $9.68 | $9.68 | 508,300 | — | — |
| 2026-06-05 | $9.80 | $9.80 | 461,900 | — | — |
| 2026-06-04 | $9.75 | $9.75 | 482,700 | — | — |
| 2026-06-03 | $9.44 | $9.44 | 1,030,400 | — | — |
| 2026-06-02 | $10.54 | $10.54 | 665,900 | — | — |
| 2026-06-01 | $10.33 | $10.33 | 648,100 | — | — |
| 2026-05-29 | $9.72 | $9.72 | 717,500 | — | — |
| 2026-05-28 | $9.83 | $9.83 | 377,100 | — | — |
| 2026-05-27 | $9.89 | $9.89 | 605,100 | — | — |
| 2026-05-26 | $9.54 | $9.54 | 407,100 | — | — |
| 2026-05-22 | $9.24 | $9.24 | 412,200 | — | — |
| 2026-05-21 | $9.00 | $9.00 | 456,500 | — | — |
| 2026-05-20 | $8.65 | $8.65 | 425,700 | — | — |
| 2026-05-19 | $8.46 | $8.46 | 411,500 | — | — |
| 2026-05-18 | $8.35 | $8.35 | 372,000 | — | — |
| 2026-05-15 | $8.30 | $8.30 | 311,300 | — | — |
| 2026-05-14 | $8.31 | $8.31 | 508,600 | — | — |
| 2026-05-13 | $8.39 | $8.39 | 503,100 | — | — |
| 2026-05-12 | $8.08 | $8.08 | 580,400 | — | — |
| 2026-05-11 | $8.19 | $8.19 | 2,597,200 | — | — |
| 2026-05-08 | $8.80 | $8.80 | 618,900 | — | — |
| 2026-05-07 | $8.56 | $8.56 | 244,900 | — | — |
| 2026-05-06 | $8.47 | $8.47 | 255,300 | — | — |
| 2026-05-05 | $8.12 | $8.12 | 846,000 | — | — |
| 2026-05-04 | $8.29 | $8.29 | 407,500 | — | — |
| 2026-05-01 | $8.57 | $8.57 | 299,600 | — | — |
| 2026-04-30 | $8.49 | $8.49 | 735,000 | — | — |
| 2026-04-29 | $8.26 | $8.26 | 441,900 | — | — |
| 2026-04-28 | $8.57 | $8.57 | 322,700 | — | — |
| 2026-04-27 | $8.43 | $8.43 | 394,300 | — | — |
| 2026-04-24 | $8.47 | $8.47 | 253,800 | — | — |
| 2026-04-23 | $8.76 | $8.76 | 225,600 | — | — |
| 2026-04-22 | $8.73 | $8.73 | 457,900 | — | — |
| 2026-04-21 | $8.58 | $8.58 | 278,000 | — | — |
| 2026-04-20 | $8.66 | $8.66 | 361,200 | — | — |
| 2026-04-17 | $8.77 | $8.77 | 385,100 | — | — |
| 2026-04-16 | $8.23 | $8.23 | 277,900 | — | — |
| 2026-04-15 | $8.05 | $8.05 | 336,100 | — | — |