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
- 2015-04-30 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $14.91 | 13,633 |
| 2026-09-08 | — | — | — | $14.69 | 7,414 |
| 2026-09-04 | — | — | — | $14.61 | 3,531 |
| 2026-09-03 | — | — | — | $14.93 | 5,973 |
| 2026-09-02 | — | — | — | $14.90 | 5,863 |
| 2026-09-01 | — | — | — | $14.86 | 5,238 |
| 2026-08-31 | — | — | — | $14.87 | 14,390 |
| 2026-08-28 | — | — | — | $14.91 | 18,862 |
| 2026-08-27 | $14.93 | $40.15 | 282,100 | $14.78 | 11,158 |
| 2026-08-26 | $14.80 | $39.80 | 674,000 | $14.96 | 30,390 |
| 2026-08-25 | $14.89 | $40.05 | 378,300 | $14.90 | 20,984 |
| 2026-08-24 | $15.05 | $40.48 | 569,900 | $14.93 | 17,778 |
| 2026-08-21 | $14.89 | $40.05 | 209,400 | $14.75 | 6,520 |
| 2026-08-20 | $14.77 | $39.72 | 315,700 | $14.78 | 16,971 |
| 2026-08-19 | $14.59 | $39.24 | 165,900 | $14.64 | 3,971 |
| 2026-08-18 | $14.59 | $39.24 | 207,100 | $14.64 | 7,295 |
| 2026-08-17 | $14.56 | $39.16 | 232,200 | $14.39 | 5,740 |
| 2026-08-14 | $14.36 | $38.62 | 821,400 | $14.40 | 21,571 |
| 2026-08-13 | $14.38 | $38.67 | 442,200 | $14.40 | 19,696 |
| 2026-08-12 | $14.47 | $38.92 | 524,700 | $14.14 | 30,593 |
| 2026-08-11 | $14.18 | $38.14 | 339,900 | $14.43 | 20,953 |
| 2026-08-10 | $14.38 | $38.67 | 340,200 | $14.24 | 26,155 |
| 2026-08-07 | $14.10 | $37.92 | 1,627,300 | $14.10 | 16,810 |
| 2026-08-06 | $14.18 | $38.14 | 577,000 | $14.29 | 12,708 |
| 2026-08-05 | $14.55 | $38.27 | 714,600 | $14.99 | 12,018 |
| 2026-08-04 | $14.78 | $38.88 | 441,300 | $14.88 | 16,611 |
| 2026-08-03 | $15.05 | $39.59 | 377,800 | $14.91 | 13,041 |
| 2026-07-31 | $14.95 | $39.32 | 147,000 | $14.88 | 5,285 |
| 2026-07-30 | $14.80 | $38.93 | 122,400 | $14.74 | 5,926 |
| 2026-07-29 | $14.77 | $38.85 | 241,000 | $14.94 | 8,502 |
| 2026-07-28 | $14.79 | $38.90 | 296,500 | $14.88 | 15,498 |
| 2026-07-27 | $14.91 | $39.22 | 681,800 | $14.58 | 40,370 |
| 2026-07-24 | $14.65 | $38.53 | 293,900 | $14.63 | 21,039 |
| 2026-07-23 | $14.56 | $38.30 | 348,500 | $14.61 | 13,280 |
| 2026-07-22 | $14.52 | $38.19 | 549,300 | $14.52 | 35,591 |
| 2026-07-21 | $14.37 | $37.80 | 368,300 | $14.28 | 20,634 |
| 2026-07-20 | $14.24 | $37.45 | 196,500 | $14.30 | 12,141 |
| 2026-07-17 | $14.31 | $37.64 | 295,200 | $14.53 | 12,888 |
| 2026-07-16 | $14.30 | $37.61 | 224,200 | $14.25 | 16,731 |
| 2026-07-15 | $14.25 | $37.48 | 219,300 | $14.50 | 17,950 |
| 2026-07-14 | $14.33 | $37.69 | 342,100 | $14.29 | 14,249 |
| 2026-07-13 | $14.31 | $37.64 | 395,300 | $13.99 | 13,607 |
| 2026-07-10 | $13.81 | $36.32 | 129,000 | $13.80 | 5,575 |
| 2026-07-09 | $13.83 | $36.38 | 223,100 | $14.03 | 9,759 |
| 2026-07-08 | $14.17 | $37.27 | 443,300 | $14.02 | 9,770 |
| 2026-07-07 | $14.00 | $36.82 | 185,700 | $13.56 | 7,484 |
| 2026-07-06 | $13.54 | $35.61 | 471,700 | $13.70 | 28,728 |
| 2026-07-02 | $13.79 | $36.27 | 298,400 | $13.84 | 25,052 |
| 2026-07-01 | $13.68 | $35.98 | 222,700 | $13.86 | 19,543 |
| 2026-06-30 | $13.97 | $36.74 | 350,500 | $13.99 | 17,972 |
| 2026-06-29 | $13.97 | $36.74 | 190,900 | $14.07 | 5,414 |
| 2026-06-26 | $14.10 | $37.09 | 246,100 | $14.01 | 10,670 |
| 2026-06-25 | $13.95 | $36.69 | 300,400 | $14.12 | 12,288 |
| 2026-06-24 | $14.16 | $37.24 | 283,900 | $14.04 | 10,833 |
| 2026-06-23 | $14.18 | $37.30 | 322,900 | $13.86 | 13,349 |
| 2026-06-22 | $13.86 | $36.46 | 279,900 | $13.99 | 14,005 |
| 2026-06-18 | $14.01 | $36.85 | 655,800 | $13.64 | 21,830 |
| 2026-06-17 | $13.81 | $36.32 | 203,900 | $13.72 | 9,596 |
| 2026-06-16 | $13.74 | $36.14 | 233,300 | $13.65 | 13,718 |
| 2026-06-15 | $13.63 | $35.85 | 374,300 | $13.72 | 17,486 |
| 2026-06-12 | $13.97 | $36.74 | 271,700 | $13.70 | 9,593 |
| 2026-06-11 | $13.82 | $36.35 | 266,600 | $13.80 | 10,999 |
| 2026-06-10 | $13.80 | $36.30 | 365,200 | $13.84 | 23,339 |
| 2026-06-09 | $13.70 | $36.03 | 649,300 | $13.79 | 38,296 |
| 2026-06-08 | $13.85 | $36.43 | 472,400 | — | — |
| 2026-06-05 | $13.89 | $36.53 | 435,900 | — | — |
| 2026-06-04 | $13.88 | $36.51 | 241,100 | — | — |
| 2026-06-03 | $13.92 | $36.61 | 299,100 | — | — |
| 2026-06-02 | $13.60 | $35.77 | 444,500 | — | — |
| 2026-06-01 | $13.66 | $35.93 | 346,500 | — | — |
| 2026-05-29 | $13.56 | $35.67 | 301,900 | — | — |
| 2026-05-28 | $13.31 | $35.01 | 486,200 | — | — |
| 2026-05-27 | $13.28 | $34.93 | 618,300 | — | — |
| 2026-05-26 | $13.72 | $36.09 | 448,700 | — | — |
| 2026-05-22 | $13.82 | $36.35 | 180,800 | — | — |
| 2026-05-21 | $13.90 | $36.56 | 237,300 | — | — |
| 2026-05-20 | $13.93 | $36.64 | 359,700 | — | — |
| 2026-05-19 | $14.16 | $37.24 | 268,300 | — | — |
| 2026-05-18 | $14.06 | $36.98 | 270,200 | — | — |
| 2026-05-15 | $14.01 | $36.85 | 267,900 | — | — |
| 2026-05-14 | $13.78 | $36.24 | 488,400 | — | — |
| 2026-05-13 | $13.55 | $35.64 | 251,100 | — | — |
| 2026-05-12 | $13.52 | $35.56 | 468,400 | — | — |
| 2026-05-11 | $13.38 | $35.19 | 579,600 | — | — |
| 2026-05-08 | $13.30 | $34.98 | 538,000 | — | — |
| 2026-05-07 | $13.37 | $34.38 | 988,000 | — | — |
| 2026-05-06 | $13.57 | $34.89 | 558,700 | — | — |
| 2026-05-05 | $13.69 | $35.20 | 624,200 | — | — |
| 2026-05-04 | $14.24 | $36.61 | 293,700 | — | — |
| 2026-05-01 | $14.24 | $36.61 | 225,400 | — | — |
| 2026-04-30 | $14.32 | $36.82 | 341,600 | — | — |
| 2026-04-29 | $14.28 | $36.72 | 220,600 | — | — |
| 2026-04-28 | $14.11 | $36.28 | 341,300 | — | — |
| 2026-04-27 | $14.31 | $36.79 | 256,500 | — | — |
| 2026-04-24 | $14.19 | $36.49 | 186,100 | — | — |
| 2026-04-23 | $14.36 | $36.92 | 241,800 | — | — |
| 2026-04-22 | $14.19 | $36.49 | 183,400 | — | — |
| 2026-04-21 | $14.00 | $36.00 | 257,600 | — | — |
| 2026-04-20 | $13.77 | $35.41 | 271,900 | — | — |
| 2026-04-17 | $13.67 | $35.15 | 647,200 | — | — |