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
- 2012-05-22 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 | — | — | — | $14.00 | 21,174 |
| 2026-09-03 | — | — | — | $14.66 | 25,413 |
| 2026-09-02 | — | — | — | $15.52 | 34,064 |
| 2026-09-01 | — | — | — | $15.14 | 36,466 |
| 2026-08-31 | — | — | — | $15.71 | 24,035 |
| 2026-08-28 | — | — | — | $15.98 | 23,518 |
| 2026-08-27 | $15.94 | $15.94 | 440,400 | $16.11 | 16,180 |
| 2026-08-26 | $16.37 | $16.37 | 505,500 | $16.76 | 27,401 |
| 2026-08-25 | $16.96 | $16.96 | 1,080,400 | $15.37 | 48,409 |
| 2026-08-24 | $15.17 | $15.17 | 422,000 | $15.44 | 14,199 |
| 2026-08-21 | $15.39 | $15.39 | 560,500 | $15.21 | 20,875 |
| 2026-08-20 | $15.19 | $15.19 | 398,100 | $15.84 | 16,962 |
| 2026-08-19 | $15.96 | $15.96 | 516,700 | $15.53 | 21,633 |
| 2026-08-18 | $15.18 | $15.18 | 253,000 | $15.36 | 11,371 |
| 2026-08-17 | $15.50 | $15.50 | 413,700 | $15.27 | 10,160 |
| 2026-08-14 | $15.34 | $15.34 | 299,300 | $15.32 | 15,597 |
| 2026-08-13 | $15.42 | $15.42 | 319,200 | $15.19 | 14,208 |
| 2026-08-12 | $15.18 | $15.18 | 538,700 | $14.97 | 29,140 |
| 2026-08-11 | $14.90 | $14.90 | 712,200 | $14.41 | 35,859 |
| 2026-08-10 | $14.57 | $14.57 | 423,700 | $14.37 | 14,882 |
| 2026-08-07 | $14.21 | $14.21 | 520,400 | $14.11 | 19,949 |
| 2026-08-06 | $13.39 | $13.39 | 666,400 | $13.03 | 21,954 |
| 2026-08-05 | $13.16 | $13.16 | 627,800 | $13.06 | 33,327 |
| 2026-08-04 | $12.88 | $12.88 | 2,892,400 | $13.21 | 111,176 |
| 2026-08-03 | $15.38 | $15.38 | 747,200 | $14.95 | 17,746 |
| 2026-07-31 | $14.94 | $14.94 | 605,300 | $14.43 | 24,997 |
| 2026-07-30 | $14.58 | $14.58 | 438,800 | $14.30 | 23,386 |
| 2026-07-29 | $14.14 | $14.14 | 526,000 | $14.50 | 24,978 |
| 2026-07-28 | $14.53 | $14.53 | 663,800 | $14.52 | 21,734 |
| 2026-07-27 | $14.60 | $14.60 | 324,400 | $14.35 | 12,342 |
| 2026-07-24 | $14.12 | $14.12 | 467,000 | $14.55 | 19,162 |
| 2026-07-23 | $14.49 | $14.49 | 785,300 | $14.72 | 24,034 |
| 2026-07-22 | $15.03 | $15.03 | 272,500 | $15.37 | 14,959 |
| 2026-07-21 | $15.41 | $15.41 | 527,100 | $15.38 | 25,658 |
| 2026-07-20 | $15.05 | $15.05 | 572,900 | $15.42 | 45,687 |
| 2026-07-17 | $15.15 | $15.15 | 566,600 | — | — |
| 2026-07-16 | $15.06 | $15.06 | 595,000 | — | — |
| 2026-07-15 | $15.67 | $15.67 | 432,000 | — | — |
| 2026-07-14 | $15.96 | $15.96 | 522,300 | — | — |
| 2026-07-13 | $16.51 | $16.51 | 522,100 | — | — |
| 2026-07-10 | $17.50 | $17.50 | 365,700 | — | — |
| 2026-07-09 | $17.88 | $17.88 | 350,000 | — | — |
| 2026-07-08 | $17.29 | $17.29 | 421,500 | — | — |
| 2026-07-07 | $17.48 | $17.48 | 425,200 | — | — |
| 2026-07-06 | $18.00 | $18.00 | 551,000 | — | — |
| 2026-07-02 | $18.72 | $18.72 | 598,400 | — | — |
| 2026-07-01 | $18.72 | $18.72 | 512,400 | — | — |
| 2026-06-30 | $17.84 | $17.84 | 1,020,500 | — | — |
| 2026-06-29 | $19.43 | $19.43 | 877,900 | — | — |
| 2026-06-26 | $18.48 | $18.48 | 1,493,800 | — | — |
| 2026-06-25 | $17.96 | $17.96 | 628,700 | — | — |
| 2026-06-24 | $17.98 | $17.98 | 647,400 | — | — |
| 2026-06-23 | $18.53 | $18.53 | 1,397,000 | — | — |
| 2026-06-22 | $17.06 | $17.06 | 870,000 | — | — |
| 2026-06-18 | $17.77 | $17.77 | 2,080,700 | — | — |
| 2026-06-17 | $16.81 | $16.81 | 6,884,400 | — | — |
| 2026-06-16 | $13.34 | $13.34 | 242,000 | — | — |
| 2026-06-15 | $13.52 | $13.52 | 324,800 | — | — |
| 2026-06-12 | $13.44 | $13.44 | 448,900 | — | — |
| 2026-06-11 | $13.84 | $13.84 | 359,400 | — | — |
| 2026-06-10 | $13.75 | $13.75 | 399,300 | — | — |
| 2026-06-09 | $13.59 | $13.59 | 338,900 | — | — |
| 2026-06-08 | $13.38 | $13.38 | 339,600 | — | — |
| 2026-06-05 | $12.89 | $12.89 | 625,900 | — | — |
| 2026-06-04 | $14.32 | $14.32 | 1,071,500 | — | — |
| 2026-06-03 | $13.30 | $13.30 | 742,700 | — | — |
| 2026-06-02 | $12.37 | $12.37 | 537,200 | — | — |
| 2026-06-01 | $12.64 | $12.64 | 517,100 | — | — |
| 2026-05-29 | $12.67 | $12.67 | 1,598,300 | — | — |
| 2026-05-28 | $12.24 | $12.24 | 472,000 | — | — |
| 2026-05-27 | $11.50 | $11.50 | 514,100 | — | — |
| 2026-05-26 | $11.82 | $11.82 | 507,600 | — | — |
| 2026-05-22 | $11.44 | $11.44 | 459,600 | — | — |
| 2026-05-21 | $11.70 | $11.70 | 404,700 | — | — |
| 2026-05-20 | $11.20 | $11.20 | 405,300 | — | — |
| 2026-05-19 | $11.17 | $11.17 | 368,600 | — | — |
| 2026-05-18 | $11.13 | $11.13 | 678,700 | — | — |
| 2026-05-15 | $11.64 | $11.64 | 727,200 | — | — |
| 2026-05-14 | $12.77 | $12.77 | 1,096,400 | — | — |
| 2026-05-13 | $12.19 | $12.19 | 781,800 | — | — |
| 2026-05-12 | $12.64 | $12.64 | 952,500 | — | — |
| 2026-05-11 | $12.31 | $12.31 | 587,800 | — | — |
| 2026-05-08 | $12.82 | $12.82 | 1,236,500 | — | — |
| 2026-05-07 | $11.68 | $11.68 | 366,300 | — | — |
| 2026-05-06 | $11.47 | $11.47 | 347,300 | — | — |
| 2026-05-05 | $11.10 | $11.10 | 299,700 | — | — |
| 2026-05-04 | $11.18 | $11.18 | 339,800 | — | — |
| 2026-05-01 | $11.37 | $11.37 | 349,300 | — | — |
| 2026-04-30 | $11.18 | $11.18 | 494,800 | — | — |
| 2026-04-29 | $10.34 | $10.34 | 333,100 | — | — |
| 2026-04-28 | $11.08 | $11.08 | 277,800 | — | — |
| 2026-04-27 | $11.21 | $11.21 | 427,900 | — | — |
| 2026-04-24 | $11.78 | $11.78 | 558,400 | — | — |
| 2026-04-23 | $10.75 | $10.75 | 326,800 | — | — |
| 2026-04-22 | $10.99 | $10.99 | 430,200 | — | — |
| 2026-04-21 | $10.72 | $10.72 | 408,800 | — | — |
| 2026-04-20 | $11.16 | $11.16 | 496,600 | — | — |
| 2026-04-17 | $11.79 | $11.79 | 601,300 | — | — |
| 2026-04-16 | $10.50 | $10.50 | 273,400 | — | — |
| 2026-04-15 | $10.46 | $10.46 | 290,900 | — | — |