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
- 1994-03-04 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 | — | — | — | $10.01 | 128,150 |
| 2026-09-03 | — | — | — | $10.15 | 148,788 |
| 2026-09-02 | — | — | — | $10.02 | 205,004 |
| 2026-09-01 | — | — | — | $9.70 | 237,533 |
| 2026-08-31 | — | — | — | $9.67 | 148,391 |
| 2026-08-28 | — | — | — | $9.86 | 204,223 |
| 2026-08-27 | $9.87 | $9.87 | 2,479,000 | $9.68 | 207,317 |
| 2026-08-26 | $9.83 | $9.83 | 1,858,900 | $9.80 | 149,435 |
| 2026-08-25 | $9.83 | $9.83 | 2,332,500 | $9.79 | 132,146 |
| 2026-08-24 | $9.68 | $9.68 | 2,010,200 | $9.49 | 140,417 |
| 2026-08-21 | $9.55 | $9.55 | 2,487,700 | $9.70 | 126,720 |
| 2026-08-20 | $9.66 | $9.66 | 2,329,200 | $10.01 | 119,587 |
| 2026-08-19 | $10.07 | $10.07 | 2,906,800 | $9.89 | 211,614 |
| 2026-08-18 | $9.70 | $9.70 | 2,122,100 | $9.87 | 170,434 |
| 2026-08-17 | $9.94 | $9.94 | 2,122,300 | $9.72 | 138,017 |
| 2026-08-14 | $9.74 | $9.74 | 3,820,800 | $9.60 | 231,038 |
| 2026-08-13 | $9.81 | $9.81 | 4,583,100 | $10.60 | 373,536 |
| 2026-08-12 | $10.59 | $10.59 | 3,865,600 | $10.30 | 293,040 |
| 2026-08-11 | $10.34 | $10.34 | 5,033,800 | $9.89 | 446,711 |
| 2026-08-10 | $9.84 | $9.84 | 4,017,100 | $9.38 | 339,856 |
| 2026-08-07 | $9.38 | $9.38 | 4,383,200 | $9.49 | 353,444 |
| 2026-08-06 | $9.30 | $9.30 | 4,044,200 | $9.08 | 232,183 |
| 2026-08-05 | $9.07 | $9.07 | 6,093,700 | $9.44 | 488,389 |
| 2026-08-04 | $9.02 | $9.02 | 2,920,900 | $8.79 | 183,891 |
| 2026-08-03 | $8.81 | $8.81 | 3,190,200 | $8.96 | 254,549 |
| 2026-07-31 | $8.98 | $8.98 | 2,929,000 | $9.14 | 242,325 |
| 2026-07-30 | $9.24 | $9.24 | 2,322,500 | $9.49 | 203,018 |
| 2026-07-29 | $9.53 | $9.53 | 2,194,900 | $9.69 | 208,082 |
| 2026-07-28 | $9.74 | $9.74 | 2,874,700 | $9.71 | 217,408 |
| 2026-07-27 | $9.58 | $9.58 | 4,310,300 | $9.62 | 207,930 |
| 2026-07-24 | $9.34 | $9.34 | 1,851,700 | $9.34 | 103,724 |
| 2026-07-23 | $9.38 | $9.38 | 1,635,300 | $9.27 | 98,185 |
| 2026-07-22 | $9.51 | $9.51 | 2,550,000 | $9.38 | 175,171 |
| 2026-07-21 | $9.42 | $9.42 | 2,291,000 | $9.20 | 165,144 |
| 2026-07-20 | $9.11 | $9.11 | 2,383,800 | $9.40 | 133,714 |
| 2026-07-17 | $9.29 | $9.29 | 3,272,800 | — | — |
| 2026-07-16 | $9.11 | $9.11 | 3,561,400 | — | — |
| 2026-07-15 | $9.41 | $9.41 | 6,813,800 | — | — |
| 2026-07-14 | $9.74 | $9.74 | 3,968,200 | — | — |
| 2026-07-13 | $9.91 | $9.91 | 3,147,500 | — | — |
| 2026-07-10 | $10.45 | $10.45 | 3,359,400 | — | — |
| 2026-07-09 | $10.72 | $10.72 | 3,982,300 | — | — |
| 2026-07-08 | $11.11 | $11.11 | 7,429,400 | — | — |
| 2026-07-07 | $10.99 | $10.99 | 10,280,200 | — | — |
| 2026-07-06 | $10.17 | $10.17 | 4,380,000 | — | — |
| 2026-07-02 | $9.84 | $9.84 | 4,859,900 | — | — |
| 2026-07-01 | $9.65 | $9.65 | 4,866,200 | — | — |
| 2026-06-30 | $10.00 | $10.00 | 7,719,800 | — | — |
| 2026-06-29 | $9.55 | $9.55 | 6,533,600 | — | — |
| 2026-06-26 | $9.94 | $9.94 | 10,986,500 | — | — |
| 2026-06-25 | $9.90 | $9.90 | 19,039,600 | — | — |
| 2026-06-24 | $10.00 | $10.00 | 8,519,800 | — | — |
| 2026-06-23 | $9.31 | $9.31 | 5,144,600 | — | — |
| 2026-06-22 | $9.14 | $9.14 | 7,405,400 | — | — |
| 2026-06-18 | $8.99 | $8.99 | 8,882,600 | — | — |
| 2026-06-17 | $8.95 | $8.95 | 4,450,600 | — | — |
| 2026-06-16 | $8.92 | $8.92 | 3,575,100 | — | — |
| 2026-06-15 | $9.06 | $9.06 | 4,153,900 | — | — |
| 2026-06-12 | $8.70 | $8.70 | 2,394,500 | — | — |
| 2026-06-11 | $8.50 | $8.50 | 3,820,200 | — | — |
| 2026-06-10 | $8.19 | $8.19 | 3,652,300 | — | — |
| 2026-06-09 | $8.33 | $8.33 | 3,797,900 | — | — |
| 2026-06-08 | $8.43 | $8.43 | 4,086,000 | — | — |
| 2026-06-05 | $8.41 | $8.41 | 2,500,800 | — | — |
| 2026-06-04 | $8.47 | $8.47 | 3,465,400 | — | — |
| 2026-06-03 | $8.25 | $8.25 | 4,229,700 | — | — |
| 2026-06-02 | $8.34 | $8.34 | 4,511,000 | — | — |
| 2026-06-01 | $8.57 | $8.57 | 3,084,300 | — | — |
| 2026-05-29 | $8.91 | $8.91 | 3,232,100 | — | — |
| 2026-05-28 | $9.10 | $9.10 | 3,349,300 | — | — |
| 2026-05-27 | $9.12 | $9.12 | 6,574,800 | — | — |
| 2026-05-26 | $8.47 | $8.47 | 4,013,200 | — | — |
| 2026-05-22 | $8.29 | $8.29 | 4,165,100 | — | — |
| 2026-05-21 | $8.37 | $8.37 | 4,051,700 | — | — |
| 2026-05-20 | $8.74 | $8.74 | 2,574,900 | — | — |
| 2026-05-19 | $8.77 | $8.77 | 3,876,300 | — | — |
| 2026-05-18 | $8.97 | $8.97 | 3,797,400 | — | — |
| 2026-05-15 | $9.02 | $9.02 | 4,576,500 | — | — |
| 2026-05-14 | $9.57 | $9.57 | 5,326,900 | — | — |
| 2026-05-13 | $9.60 | $9.60 | 18,948,600 | — | — |
| 2026-05-12 | $8.80 | $8.80 | 3,320,000 | — | — |
| 2026-05-11 | $8.58 | $8.58 | 3,710,100 | — | — |
| 2026-05-08 | $8.62 | $8.62 | 6,164,500 | — | — |
| 2026-05-07 | $8.90 | $8.90 | 5,549,200 | — | — |
| 2026-05-06 | $8.83 | $8.83 | 9,013,000 | — | — |
| 2026-05-05 | $9.03 | $9.03 | 3,745,200 | — | — |
| 2026-05-04 | $9.20 | $9.20 | 3,454,100 | — | — |
| 2026-05-01 | $9.19 | $9.19 | 2,307,100 | — | — |
| 2026-04-30 | $9.16 | $9.16 | 3,321,400 | — | — |
| 2026-04-29 | $8.99 | $8.99 | 3,313,700 | — | — |
| 2026-04-28 | $8.86 | $8.86 | 2,556,700 | — | — |
| 2026-04-27 | $8.90 | $8.90 | 3,086,900 | — | — |
| 2026-04-24 | $8.94 | $8.94 | 2,623,400 | — | — |
| 2026-04-23 | $8.76 | $8.76 | 2,464,900 | — | — |
| 2026-04-22 | $9.01 | $9.01 | 3,725,600 | — | — |
| 2026-04-21 | $8.58 | $8.58 | 5,079,100 | — | — |
| 2026-04-20 | $9.19 | $9.19 | 3,204,400 | — | — |
| 2026-04-17 | $9.50 | $9.50 | 3,656,600 | — | — |
| 2026-04-16 | $9.52 | $9.52 | 4,319,800 | — | — |
| 2026-04-15 | $9.44 | $9.44 | 4,842,000 | — | — |