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
- 2005-05-26 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 | — | — | — | $12.49 | 4,017 |
| 2026-09-03 | — | — | — | $12.45 | 3,097 |
| 2026-09-02 | — | — | — | $12.47 | 467 |
| 2026-09-01 | — | — | — | $12.39 | 8,117 |
| 2026-08-31 | — | — | — | $12.48 | 2,697 |
| 2026-08-28 | — | — | — | $12.54 | 7,840 |
| 2026-08-27 | $12.43 | $95.90 | 65,700 | $12.47 | 2,780 |
| 2026-08-26 | $12.48 | $96.28 | 120,900 | $12.51 | 3,495 |
| 2026-08-25 | $12.48 | $96.28 | 102,300 | $12.51 | 1,291 |
| 2026-08-24 | $12.41 | $95.74 | 37,900 | $12.38 | 1,271 |
| 2026-08-21 | $12.40 | $95.67 | 47,400 | $12.34 | 210 |
| 2026-08-20 | $12.24 | $94.43 | 67,600 | $12.26 | 434 |
| 2026-08-19 | $12.33 | $95.13 | 55,500 | $12.37 | 1,484 |
| 2026-08-18 | $12.41 | $95.74 | 139,800 | $12.43 | 6,173 |
| 2026-08-17 | $12.47 | $96.21 | 78,400 | $12.42 | 4,349 |
| 2026-08-14 | $12.45 | $96.05 | 95,300 | $12.45 | 3,116 |
| 2026-08-13 | $12.50 | $95.80 | 100,700 | $12.51 | 2,378 |
| 2026-08-12 | $12.50 | $95.80 | 122,700 | $12.50 | 3,982 |
| 2026-08-11 | $12.50 | $95.80 | 93,500 | $12.48 | 5,779 |
| 2026-08-10 | $12.43 | $95.26 | 173,000 | $12.36 | 14,514 |
| 2026-08-07 | $12.30 | $94.27 | 129,800 | $12.31 | 3,026 |
| 2026-08-06 | $12.28 | $94.11 | 93,800 | $12.31 | 7,611 |
| 2026-08-05 | $12.31 | $94.34 | 116,600 | $12.30 | 1,780 |
| 2026-08-04 | $12.27 | $94.04 | 80,900 | $12.28 | 1,695 |
| 2026-08-03 | $12.16 | $93.19 | 98,200 | $12.24 | 2,101 |
| 2026-07-31 | $12.11 | $92.81 | 87,500 | $12.08 | 3,367 |
| 2026-07-30 | $12.14 | $93.04 | 92,900 | $11.91 | 1,129 |
| 2026-07-29 | $11.85 | $90.82 | 83,900 | $11.96 | 1,600 |
| 2026-07-28 | $11.98 | $91.81 | 78,600 | $11.92 | 2,002 |
| 2026-07-27 | $11.88 | $91.05 | 111,600 | $11.97 | 7,719 |
| 2026-07-24 | $11.91 | $91.28 | 71,300 | $11.91 | 802 |
| 2026-07-23 | $11.86 | $90.89 | 94,600 | $11.96 | 3,134 |
| 2026-07-22 | $11.97 | $91.74 | 91,600 | $12.00 | 4,845 |
| 2026-07-21 | $11.96 | $91.66 | 92,600 | $12.00 | 3,412 |
| 2026-07-20 | $12.00 | $91.97 | 62,600 | $12.01 | 5,893 |
| 2026-07-17 | $11.94 | $91.51 | 68,200 | — | — |
| 2026-07-16 | $12.16 | $93.19 | 62,400 | — | — |
| 2026-07-15 | $12.17 | $93.27 | 64,700 | — | — |
| 2026-07-14 | $12.18 | $92.71 | 98,000 | — | — |
| 2026-07-13 | $12.26 | $93.32 | 126,200 | — | — |
| 2026-07-10 | $12.28 | $93.47 | 68,200 | — | — |
| 2026-07-09 | $12.20 | $92.86 | 73,300 | — | — |
| 2026-07-08 | $12.13 | $92.33 | 83,500 | — | — |
| 2026-07-07 | $12.20 | $92.86 | 87,500 | — | — |
| 2026-07-06 | $12.17 | $92.63 | 131,800 | — | — |
| 2026-07-02 | $12.10 | $92.10 | 79,300 | — | — |
| 2026-07-01 | $12.08 | $91.95 | 124,200 | — | — |
| 2026-06-30 | $12.09 | $92.02 | 171,600 | — | — |
| 2026-06-29 | $11.99 | $91.26 | 131,000 | — | — |
| 2026-06-26 | $11.83 | $90.05 | 70,700 | — | — |
| 2026-06-25 | $11.81 | $89.89 | 68,900 | — | — |
| 2026-06-24 | $11.77 | $89.59 | 75,600 | — | — |
| 2026-06-23 | $11.79 | $89.74 | 81,500 | — | — |
| 2026-06-22 | $11.81 | $89.89 | 98,600 | — | — |
| 2026-06-18 | $11.88 | $90.43 | 79,600 | — | — |
| 2026-06-17 | $11.84 | $90.12 | 88,000 | — | — |
| 2026-06-16 | $11.95 | $90.96 | 51,200 | — | — |
| 2026-06-15 | $12.02 | $91.49 | 76,500 | — | — |
| 2026-06-12 | $11.93 | $90.17 | 100,200 | — | — |
| 2026-06-11 | $11.86 | $89.65 | 146,400 | — | — |
| 2026-06-10 | $11.71 | $88.51 | 100,800 | — | — |
| 2026-06-09 | $11.81 | $89.27 | 166,600 | — | — |
| 2026-06-08 | $11.67 | $88.21 | 96,200 | — | — |
| 2026-06-05 | $11.72 | $88.59 | 135,800 | — | — |
| 2026-06-04 | $11.98 | $90.55 | 95,400 | — | — |
| 2026-06-03 | $12.01 | $90.78 | 86,400 | — | — |
| 2026-06-02 | $12.07 | $91.23 | 131,400 | — | — |
| 2026-06-01 | $11.97 | $90.48 | 211,900 | — | — |
| 2026-05-29 | $12.08 | $91.31 | 124,100 | — | — |
| 2026-05-28 | $12.01 | $90.78 | 118,200 | — | — |
| 2026-05-27 | $11.99 | $90.63 | 61,800 | — | — |
| 2026-05-26 | $11.93 | $90.17 | 123,900 | — | — |
| 2026-05-22 | $11.85 | $89.57 | 82,300 | — | — |
| 2026-05-21 | $11.86 | $89.65 | 95,500 | — | — |
| 2026-05-20 | $11.83 | $89.42 | 159,200 | — | — |
| 2026-05-19 | $11.64 | $87.98 | 110,500 | — | — |
| 2026-05-18 | $11.62 | $87.83 | 120,300 | — | — |
| 2026-05-15 | $11.55 | $87.30 | 101,700 | — | — |
| 2026-05-14 | $11.89 | $89.24 | 105,300 | — | — |
| 2026-05-13 | $11.88 | $89.17 | 123,600 | — | — |
| 2026-05-12 | $11.89 | $89.24 | 83,900 | — | — |
| 2026-05-11 | $11.92 | $89.47 | 148,200 | — | — |
| 2026-05-08 | $11.90 | $89.32 | 62,100 | — | — |
| 2026-05-07 | $11.88 | $89.17 | 124,900 | — | — |
| 2026-05-06 | $11.91 | $89.40 | 117,700 | — | — |
| 2026-05-05 | $11.77 | $88.34 | 62,700 | — | — |
| 2026-05-04 | $11.70 | $87.82 | 93,000 | — | — |
| 2026-05-01 | $11.83 | $88.79 | 107,600 | — | — |
| 2026-04-30 | $11.83 | $88.79 | 146,900 | — | — |
| 2026-04-29 | $11.63 | $87.29 | 139,500 | — | — |
| 2026-04-28 | $11.67 | $87.59 | 110,200 | — | — |
| 2026-04-27 | $11.73 | $88.04 | 137,100 | — | — |
| 2026-04-24 | $11.66 | $87.52 | 104,600 | — | — |
| 2026-04-23 | $11.62 | $87.22 | 94,000 | — | — |
| 2026-04-22 | $11.66 | $87.52 | 58,900 | — | — |
| 2026-04-21 | $11.68 | $87.67 | 82,000 | — | — |
| 2026-04-20 | $11.74 | $88.12 | 52,800 | — | — |
| 2026-04-17 | $11.77 | $88.34 | 156,600 | — | — |
| 2026-04-16 | $11.71 | $87.89 | 88,400 | — | — |
| 2026-04-15 | $11.65 | $87.44 | 170,400 | — | — |