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
- 2008-09-08 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 | — | — | — | $16.00 | 7 |
| 2026-09-02 | — | — | — | $15.89 | 3 |
| 2026-08-31 | — | — | — | $15.88 | 2 |
| 2026-08-28 | — | — | — | $15.89 | 3 |
| 2026-08-27 | $15.87 | $19.95 | 0 | — | — |
| 2026-08-26 | $15.87 | $19.95 | 800 | — | — |
| 2026-08-25 | $15.75 | $19.80 | 5,100 | — | — |
| 2026-08-24 | $15.64 | $19.66 | 600 | — | — |
| 2026-08-21 | $15.99 | $20.10 | 3,700 | — | — |
| 2026-08-20 | $15.65 | $19.67 | 200 | — | — |
| 2026-08-19 | $15.60 | $19.61 | 4,300 | $15.60 | 100 |
| 2026-08-18 | $15.60 | $19.61 | 1,300 | $15.80 | 20 |
| 2026-08-17 | $15.63 | $19.65 | 7,000 | — | — |
| 2026-08-14 | $15.73 | $19.77 | 1,100 | — | — |
| 2026-08-13 | $15.81 | $19.88 | 700 | — | — |
| 2026-08-12 | $15.69 | $19.72 | 1,300 | — | — |
| 2026-08-11 | $15.41 | $19.37 | 1,200 | — | — |
| 2026-08-10 | $15.47 | $19.45 | 400 | — | — |
| 2026-08-07 | $15.55 | $19.55 | 600 | $15.52 | 25 |
| 2026-08-06 | $15.26 | $19.18 | 400 | — | — |
| 2026-08-05 | $15.47 | $19.45 | 500 | — | — |
| 2026-08-04 | $15.20 | $19.11 | 2,700 | $15.29 | 1 |
| 2026-08-03 | $15.30 | $19.23 | 3,700 | — | — |
| 2026-07-31 | $15.30 | $19.23 | 1,500 | — | — |
| 2026-07-30 | $15.25 | $19.17 | 2,100 | $15.25 | 6 |
| 2026-07-29 | $15.58 | $19.59 | 0 | — | — |
| 2026-07-28 | $15.58 | $19.59 | 2,800 | — | — |
| 2026-07-27 | $15.48 | $19.46 | 1,300 | — | — |
| 2026-07-24 | $15.55 | $19.55 | 700 | $15.37 | 1 |
| 2026-07-23 | $15.41 | $19.37 | 2,700 | $15.34 | 78 |
| 2026-07-22 | $15.93 | $20.03 | 1,200 | — | — |
| 2026-07-21 | $15.83 | $19.90 | 2,600 | — | — |
| 2026-07-20 | $15.83 | $19.90 | 1,300 | $15.97 | 10 |
| 2026-07-17 | $15.89 | $19.98 | 3,600 | — | — |
| 2026-07-16 | $15.80 | $19.86 | 1,600 | — | — |
| 2026-07-15 | $16.00 | $20.11 | 3,600 | — | — |
| 2026-07-14 | $15.82 | $19.89 | 1,100 | — | — |
| 2026-07-13 | $15.80 | $19.86 | 5,100 | — | — |
| 2026-07-10 | $16.03 | $20.15 | 400 | — | — |
| 2026-07-09 | $15.79 | $19.85 | 600 | — | — |
| 2026-07-08 | $15.90 | $19.99 | 600 | — | — |
| 2026-07-07 | $16.00 | $20.11 | 1,600 | — | — |
| 2026-07-06 | $15.96 | $20.06 | 4,300 | — | — |
| 2026-07-02 | $15.99 | $20.10 | 1,900 | — | — |
| 2026-07-01 | $16.00 | $20.11 | 900 | — | — |
| 2026-06-30 | $15.76 | $19.81 | 2,200 | — | — |
| 2026-06-29 | $16.27 | $20.37 | 2,400 | — | — |
| 2026-06-26 | $16.84 | $21.08 | 13,300 | — | — |
| 2026-06-25 | $15.69 | $19.64 | 800 | — | — |
| 2026-06-24 | $15.73 | $19.69 | 3,300 | — | — |
| 2026-06-23 | $16.06 | $20.10 | 1,100 | — | — |
| 2026-06-22 | $15.93 | $19.94 | 6,800 | — | — |
| 2026-06-18 | $15.65 | $19.59 | 2,700 | — | — |
| 2026-06-17 | $15.87 | $19.86 | 500 | — | — |
| 2026-06-16 | $15.78 | $19.75 | 1,500 | — | — |
| 2026-06-15 | $15.81 | $19.79 | 1,200 | — | — |
| 2026-06-12 | $15.89 | $19.89 | 3,000 | — | — |
| 2026-06-11 | $15.78 | $19.75 | 600 | — | — |
| 2026-06-10 | $15.78 | $19.75 | 1,800 | — | — |
| 2026-06-09 | $15.85 | $19.84 | 600 | — | — |
| 2026-06-08 | $15.70 | $19.65 | 0 | — | — |
| 2026-06-05 | $15.70 | $19.65 | 0 | — | — |
| 2026-06-04 | $15.70 | $19.65 | 500 | — | — |
| 2026-06-03 | $15.60 | $19.53 | 1,000 | — | — |
| 2026-06-02 | $15.75 | $19.71 | 2,000 | — | — |
| 2026-06-01 | $15.83 | $19.81 | 400 | — | — |
| 2026-05-29 | $15.84 | $19.83 | 4,400 | — | — |
| 2026-05-28 | $15.68 | $19.63 | 8,000 | — | — |
| 2026-05-27 | $15.84 | $19.83 | 2,500 | — | — |
| 2026-05-26 | $15.75 | $19.71 | 1,300 | — | — |
| 2026-05-22 | $15.75 | $19.71 | 1,200 | — | — |
| 2026-05-21 | $15.95 | $19.97 | 700 | — | — |
| 2026-05-20 | $16.02 | $20.05 | 1,900 | — | — |
| 2026-05-19 | $16.12 | $20.18 | 400 | — | — |
| 2026-05-18 | $15.73 | $19.69 | 1,300 | — | — |
| 2026-05-15 | $15.90 | $19.90 | 1,200 | — | — |
| 2026-05-14 | $16.09 | $20.14 | 1,500 | — | — |
| 2026-05-13 | $15.93 | $19.94 | 1,000 | — | — |
| 2026-05-12 | $15.96 | $19.98 | 4,200 | — | — |
| 2026-05-11 | $15.79 | $19.76 | 600 | — | — |
| 2026-05-08 | $15.82 | $19.80 | 1,100 | — | — |
| 2026-05-07 | $15.76 | $19.73 | 300 | — | — |
| 2026-05-06 | $15.60 | $19.53 | 700 | — | — |
| 2026-05-05 | $15.60 | $19.53 | 1,800 | — | — |
| 2026-05-04 | $15.84 | $19.83 | 0 | — | — |
| 2026-05-01 | $15.84 | $19.83 | 0 | — | — |
| 2026-04-30 | $15.84 | $19.83 | 1,500 | — | — |
| 2026-04-29 | $15.81 | $19.79 | 500 | — | — |
| 2026-04-28 | $15.68 | $19.63 | 400 | — | — |
| 2026-04-27 | $15.58 | $19.50 | 8,300 | — | — |
| 2026-04-24 | $15.66 | $19.60 | 1,900 | — | — |
| 2026-04-23 | $15.85 | $19.84 | 1,200 | — | — |
| 2026-04-22 | $15.83 | $19.81 | 600 | — | — |
| 2026-04-21 | $15.75 | $19.71 | 1,200 | — | — |
| 2026-04-20 | $15.63 | $19.56 | 1,000 | — | — |
| 2026-04-17 | $15.70 | $19.65 | 3,400 | — | — |
| 2026-04-16 | $15.69 | $19.64 | 800 | — | — |
| 2026-04-15 | $15.60 | $19.53 | 1,300 | — | — |
| 2026-04-14 | $15.60 | $19.53 | 1,100 | — | — |
| 2026-04-13 | $15.60 | $19.53 | 600 | — | — |