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
- 2009-02-13 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $11.63 | $12.10 | 362,500 |
| 2026-08-26 | $11.67 | $12.14 | 168,900 |
| 2026-08-25 | $11.97 | $12.45 | 132,800 |
| 2026-08-24 | $11.59 | $12.06 | 79,100 |
| 2026-08-21 | $11.80 | $12.28 | 55,000 |
| 2026-08-20 | $11.65 | $12.12 | 66,800 |
| 2026-08-19 | $11.52 | $11.99 | 68,200 |
| 2026-08-18 | $11.48 | $11.95 | 64,600 |
| 2026-08-17 | $11.40 | $11.86 | 73,000 |
| 2026-08-14 | $11.29 | $11.75 | 61,300 |
| 2026-08-13 | $11.21 | $11.66 | 97,800 |
| 2026-08-12 | $11.37 | $11.83 | 77,900 |
| 2026-08-11 | $11.44 | $11.90 | 60,600 |
| 2026-08-10 | $11.81 | $12.29 | 82,700 |
| 2026-08-07 | $11.53 | $12.00 | 89,300 |
| 2026-08-06 | $11.48 | $11.95 | 96,900 |
| 2026-08-05 | $11.82 | $12.30 | 118,900 |
| 2026-08-04 | $11.97 | $12.45 | 148,200 |
| 2026-08-03 | $12.10 | $12.59 | 76,300 |
| 2026-07-31 | $11.89 | $12.37 | 83,800 |
| 2026-07-30 | $11.99 | $12.48 | 156,000 |
| 2026-07-29 | $11.91 | $12.39 | 120,500 |
| 2026-07-28 | $11.50 | $11.97 | 114,600 |
| 2026-07-27 | $11.29 | $11.75 | 523,600 |
| 2026-07-24 | $11.12 | $11.57 | 1,912,700 |
| 2026-07-23 | $11.10 | $11.55 | 341,500 |
| 2026-07-22 | $11.19 | $11.64 | 1,055,200 |
| 2026-07-21 | $11.36 | $11.82 | 74,300 |
| 2026-07-20 | $11.47 | $11.93 | 186,500 |
| 2026-07-17 | $11.32 | $11.78 | 123,600 |
| 2026-07-16 | $11.54 | $12.01 | 336,300 |
| 2026-07-15 | $11.14 | $11.59 | 79,100 |
| 2026-07-14 | $10.93 | $11.37 | 109,200 |
| 2026-07-13 | $10.56 | $10.99 | 290,100 |
| 2026-07-10 | $10.89 | $11.33 | 62,000 |
| 2026-07-09 | $10.59 | $11.02 | 178,600 |
| 2026-07-08 | $10.83 | $11.27 | 111,600 |
| 2026-07-07 | $10.63 | $11.06 | 277,600 |
| 2026-07-06 | $10.64 | $11.07 | 935,200 |
| 2026-07-02 | $10.20 | $10.61 | 178,600 |
| 2026-07-01 | $9.93 | $10.33 | 236,800 |
| 2026-06-30 | $9.30 | $9.68 | 170,500 |
| 2026-06-29 | $9.40 | $9.78 | 222,600 |
| 2026-06-26 | $9.39 | $9.77 | 187,900 |
| 2026-06-25 | $9.70 | $10.09 | 143,800 |
| 2026-06-24 | $9.70 | $10.09 | 144,200 |
| 2026-06-23 | $9.70 | $10.09 | 254,400 |
| 2026-06-22 | $9.99 | $10.39 | 566,400 |
| 2026-06-18 | $10.33 | $10.75 | 695,100 |
| 2026-06-17 | $10.44 | $10.86 | 1,964,800 |
| 2026-06-16 | $10.64 | $11.07 | 258,500 |
| 2026-06-15 | $10.91 | $11.35 | 187,800 |
| 2026-06-12 | $11.07 | $11.52 | 149,600 |
| 2026-06-11 | $11.01 | $11.46 | 392,900 |
| 2026-06-10 | $11.05 | $11.50 | 180,100 |
| 2026-06-09 | $11.17 | $11.62 | 99,700 |
| 2026-06-08 | $11.27 | $11.73 | 120,600 |
| 2026-06-05 | $11.33 | $11.79 | 138,700 |
| 2026-06-04 | $11.70 | $12.17 | 662,400 |
| 2026-06-03 | $11.83 | $12.31 | 84,600 |
| 2026-06-02 | $12.23 | $12.73 | 231,400 |
| 2026-06-01 | $11.75 | $12.23 | 262,700 |
| 2026-05-29 | $11.66 | $12.13 | 115,500 |
| 2026-05-28 | $11.54 | $12.01 | 130,500 |
| 2026-05-27 | $11.63 | $12.10 | 166,700 |
| 2026-05-26 | $11.88 | $12.36 | 235,300 |
| 2026-05-22 | $11.69 | $12.16 | 249,500 |
| 2026-05-21 | $11.59 | $12.06 | 199,200 |
| 2026-05-20 | $11.58 | $12.05 | 828,600 |
| 2026-05-19 | $12.00 | $12.49 | 106,700 |
| 2026-05-18 | $12.07 | $12.56 | 109,300 |
| 2026-05-15 | $12.25 | $12.75 | 264,500 |
| 2026-05-14 | $12.66 | $13.17 | 159,700 |
| 2026-05-13 | $12.93 | $13.45 | 149,000 |
| 2026-05-12 | $12.80 | $13.32 | 215,800 |
| 2026-05-11 | $13.01 | $13.54 | 278,900 |
| 2026-05-08 | $12.81 | $13.33 | 604,500 |
| 2026-05-07 | $13.01 | $13.54 | 155,900 |
| 2026-05-06 | $12.82 | $13.34 | 356,200 |
| 2026-05-05 | $13.00 | $13.53 | 110,300 |
| 2026-05-04 | $13.17 | $13.70 | 89,600 |
| 2026-05-01 | $13.38 | $13.92 | 68,600 |
| 2026-04-30 | $13.36 | $13.90 | 110,500 |
| 2026-04-29 | $13.56 | $14.11 | 138,700 |
| 2026-04-28 | $13.27 | $13.81 | 134,300 |
| 2026-04-27 | $13.57 | $14.12 | 194,400 |
| 2026-04-24 | $12.98 | $13.51 | 350,000 |
| 2026-04-23 | $13.20 | $13.73 | 175,500 |
| 2026-04-22 | $13.71 | $14.27 | 115,000 |
| 2026-04-21 | $13.81 | $14.37 | 111,500 |
| 2026-04-20 | $14.15 | $14.72 | 69,400 |
| 2026-04-17 | $14.34 | $14.92 | 173,300 |
| 2026-04-16 | $14.38 | $14.96 | 185,900 |
| 2026-04-15 | $13.91 | $14.47 | 145,200 |
| 2026-04-14 | $14.12 | $14.69 | 142,900 |
| 2026-04-13 | $14.12 | $14.69 | 432,200 |
| 2026-04-10 | $13.46 | $14.01 | 67,400 |
| 2026-04-09 | $13.15 | $13.68 | 189,500 |
| 2026-04-08 | $13.55 | $14.10 | 147,600 |
| 2026-04-07 | $13.20 | $13.73 | 151,500 |