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
- 1999-12-10 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 | — | — | — | $12.02 | 85,515 |
| 2026-09-03 | — | — | — | $12.02 | 144,146 |
| 2026-09-02 | — | — | — | $12.08 | 169,474 |
| 2026-09-01 | — | — | — | $12.04 | 192,748 |
| 2026-08-31 | — | — | — | $12.04 | 136,148 |
| 2026-08-28 | — | — | — | $12.16 | 96,596 |
| 2026-08-27 | $12.10 | $33.85 | 2,700,300 | $11.81 | 186,733 |
| 2026-08-26 | $11.90 | $33.29 | 2,596,800 | $11.81 | 280,506 |
| 2026-08-25 | $11.80 | $33.01 | 2,319,400 | $11.88 | 159,269 |
| 2026-08-24 | $11.95 | $33.43 | 2,814,800 | $11.86 | 270,384 |
| 2026-08-21 | $11.85 | $33.15 | 5,221,400 | $11.15 | 303,052 |
| 2026-08-20 | $10.88 | $30.44 | 2,558,900 | $10.73 | 137,646 |
| 2026-08-19 | $10.80 | $30.21 | 3,590,700 | $11.06 | 246,292 |
| 2026-08-18 | $11.07 | $30.91 | 2,475,600 | $11.16 | 166,163 |
| 2026-08-17 | $11.16 | $31.16 | 3,288,300 | $11.09 | 281,619 |
| 2026-08-14 | $11.20 | $31.27 | 3,858,200 | $10.97 | 230,867 |
| 2026-08-13 | $10.94 | $30.55 | 2,636,100 | $10.86 | 178,422 |
| 2026-08-12 | $10.76 | $30.05 | 3,178,800 | $10.23 | 237,139 |
| 2026-08-11 | $10.16 | $28.37 | 1,633,200 | $10.35 | 114,156 |
| 2026-08-10 | $10.29 | $28.73 | 2,236,800 | $10.38 | 132,488 |
| 2026-08-07 | $10.35 | $28.90 | 1,789,800 | $10.40 | 122,083 |
| 2026-08-06 | $10.51 | $29.35 | 3,764,700 | $10.87 | 368,707 |
| 2026-08-05 | $10.96 | $30.60 | 2,202,300 | $11.17 | 117,348 |
| 2026-08-04 | $11.11 | $31.02 | 3,619,900 | $11.43 | 207,495 |
| 2026-08-03 | $11.39 | $31.80 | 3,245,800 | $11.61 | 150,780 |
| 2026-07-31 | $11.52 | $32.17 | 2,712,600 | $11.75 | 197,595 |
| 2026-07-30 | $11.68 | $32.61 | 3,031,900 | $11.99 | 221,098 |
| 2026-07-29 | $11.77 | $32.87 | 2,408,700 | $11.99 | 197,838 |
| 2026-07-28 | $11.97 | $33.42 | 1,885,600 | $11.82 | 108,918 |
| 2026-07-27 | $11.79 | $32.92 | 2,277,600 | $11.87 | 127,177 |
| 2026-07-24 | $11.65 | $32.53 | 1,577,400 | $11.64 | 117,626 |
| 2026-07-23 | $11.59 | $32.36 | 1,925,400 | $11.34 | 146,335 |
| 2026-07-22 | $11.51 | $32.14 | 1,588,200 | $11.33 | 91,188 |
| 2026-07-21 | $11.35 | $31.69 | 2,549,200 | $11.22 | 152,203 |
| 2026-07-20 | $11.19 | $31.25 | 2,032,800 | $11.36 | 113,380 |
| 2026-07-17 | $11.30 | $31.55 | 2,090,700 | — | — |
| 2026-07-16 | $11.40 | $31.83 | 3,360,000 | — | — |
| 2026-07-15 | $11.22 | $31.33 | 2,185,400 | — | — |
| 2026-07-14 | $10.94 | $30.55 | 2,031,200 | — | — |
| 2026-07-13 | $10.98 | $30.66 | 2,737,000 | — | — |
| 2026-07-10 | $10.78 | $30.10 | 2,163,400 | — | — |
| 2026-07-09 | $10.97 | $30.63 | 2,567,100 | — | — |
| 2026-07-08 | $10.62 | $29.65 | 4,065,400 | — | — |
| 2026-07-07 | $11.09 | $30.97 | 2,440,800 | — | — |
| 2026-07-06 | $11.10 | $31.00 | 2,663,800 | — | — |
| 2026-07-02 | $11.02 | $30.77 | 2,599,000 | — | — |
| 2026-07-01 | $10.87 | $30.35 | 3,024,600 | — | — |
| 2026-06-30 | $10.69 | $29.85 | 3,976,500 | — | — |
| 2026-06-29 | $10.45 | $29.18 | 6,772,200 | — | — |
| 2026-06-26 | $11.45 | $31.97 | 12,117,200 | — | — |
| 2026-06-25 | $12.11 | $33.82 | 3,173,500 | — | — |
| 2026-06-24 | $12.65 | $35.32 | 5,126,500 | — | — |
| 2026-06-23 | $12.56 | $35.07 | 4,871,100 | — | — |
| 2026-06-22 | $12.08 | $33.73 | 2,673,500 | — | — |
| 2026-06-18 | $12.05 | $33.65 | 7,749,600 | — | — |
| 2026-06-17 | $12.07 | $33.70 | 4,933,700 | — | — |
| 2026-06-16 | $11.84 | $33.06 | 2,948,700 | — | — |
| 2026-06-15 | $11.80 | $32.95 | 4,077,800 | — | — |
| 2026-06-12 | $11.85 | $33.09 | 3,283,700 | — | — |
| 2026-06-11 | $11.21 | $31.30 | 2,164,500 | — | — |
| 2026-06-10 | $11.09 | $30.97 | 2,056,500 | — | — |
| 2026-06-09 | $10.97 | $30.63 | 2,619,400 | — | — |
| 2026-06-08 | $10.79 | $30.13 | 2,426,500 | — | — |
| 2026-06-05 | $10.86 | $30.32 | 2,872,600 | — | — |
| 2026-06-04 | $10.56 | $29.49 | 3,114,300 | — | — |
| 2026-06-03 | $10.15 | $28.34 | 3,025,800 | — | — |
| 2026-06-02 | $10.34 | $28.87 | 5,216,800 | — | — |
| 2026-06-01 | $10.45 | $29.18 | 3,338,100 | — | — |
| 2026-05-29 | $10.45 | $29.18 | 3,297,500 | — | — |
| 2026-05-28 | $10.48 | $29.26 | 3,489,300 | — | — |
| 2026-05-27 | $10.54 | $29.43 | 3,849,000 | — | — |
| 2026-05-26 | $10.78 | $30.05 | 2,088,600 | — | — |
| 2026-05-22 | $11.19 | $31.19 | 2,369,800 | — | — |
| 2026-05-21 | $11.13 | $31.02 | 2,617,400 | — | — |
| 2026-05-20 | $11.23 | $31.30 | 3,602,900 | — | — |
| 2026-05-19 | $11.31 | $31.52 | 3,861,000 | — | — |
| 2026-05-18 | $11.39 | $31.75 | 3,735,100 | — | — |
| 2026-05-15 | $11.19 | $31.19 | 3,106,100 | — | — |
| 2026-05-14 | $11.42 | $31.83 | 3,119,600 | — | — |
| 2026-05-13 | $11.16 | $31.10 | 3,427,900 | — | — |
| 2026-05-12 | $11.02 | $30.71 | 3,294,400 | — | — |
| 2026-05-11 | $11.24 | $31.33 | 2,878,200 | — | — |
| 2026-05-08 | $11.39 | $31.75 | 5,065,400 | — | — |
| 2026-05-07 | $11.29 | $31.47 | 5,805,300 | — | — |
| 2026-05-06 | $10.89 | $30.35 | 2,747,600 | — | — |
| 2026-05-05 | $11.10 | $30.94 | 2,143,700 | — | — |
| 2026-05-04 | $11.19 | $31.19 | 1,997,700 | — | — |
| 2026-05-01 | $11.27 | $31.41 | 1,933,800 | — | — |
| 2026-04-30 | $11.23 | $31.30 | 2,802,300 | — | — |
| 2026-04-29 | $11.18 | $31.16 | 3,047,800 | — | — |
| 2026-04-28 | $11.31 | $31.52 | 4,052,800 | — | — |
| 2026-04-27 | $11.41 | $31.80 | 2,756,500 | — | — |
| 2026-04-24 | $11.27 | $31.41 | 2,736,100 | — | — |
| 2026-04-23 | $11.34 | $31.61 | 1,728,400 | — | — |
| 2026-04-22 | $11.38 | $31.72 | 2,561,400 | — | — |
| 2026-04-21 | $11.39 | $31.75 | 3,341,700 | — | — |
| 2026-04-20 | $11.60 | $32.33 | 3,211,200 | — | — |
| 2026-04-17 | $11.81 | $32.92 | 2,831,500 | — | — |
| 2026-04-16 | $11.67 | $32.53 | 2,791,400 | — | — |
| 2026-04-15 | $11.67 | $32.53 | 4,150,000 | — | — |