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
- 1999-09-15 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 | — | — | — | $10.82 | 567,653 |
| 2026-09-03 | — | — | — | $10.66 | 705,010 |
| 2026-09-02 | — | — | — | $10.48 | 431,362 |
| 2026-09-01 | — | — | — | $10.72 | 625,641 |
| 2026-08-31 | — | — | — | $10.87 | 452,415 |
| 2026-08-28 | — | — | — | $10.98 | 750,142 |
| 2026-08-27 | $10.93 | $15.48 | 3,306,800 | $10.93 | 670,392 |
| 2026-08-26 | $10.98 | $15.55 | 3,420,500 | $11.06 | 276,707 |
| 2026-08-25 | $11.00 | $15.58 | 6,181,200 | $11.12 | 450,236 |
| 2026-08-24 | $11.03 | $15.62 | 4,999,600 | $11.12 | 355,871 |
| 2026-08-21 | $11.11 | $15.74 | 9,819,000 | $10.74 | 841,829 |
| 2026-08-20 | $10.60 | $15.02 | 10,131,500 | $10.63 | 916,784 |
| 2026-08-19 | $10.66 | $15.10 | 7,083,800 | $10.80 | 711,051 |
| 2026-08-18 | $10.66 | $15.10 | 7,397,600 | $11.02 | 843,610 |
| 2026-08-17 | $11.11 | $15.74 | 6,067,700 | $11.07 | 405,512 |
| 2026-08-14 | $11.06 | $15.67 | 3,779,100 | $11.06 | 418,996 |
| 2026-08-13 | $11.08 | $15.70 | 3,624,100 | $11.28 | 487,616 |
| 2026-08-12 | $11.24 | $15.92 | 7,892,700 | $11.32 | 755,701 |
| 2026-08-11 | $11.19 | $15.85 | 11,835,100 | $11.34 | 1,402,562 |
| 2026-08-10 | $11.30 | $16.01 | 10,528,000 | $11.35 | 896,011 |
| 2026-08-07 | $11.33 | $16.05 | 9,860,700 | $11.39 | 1,067,016 |
| 2026-08-06 | $11.30 | $16.01 | 11,019,300 | $11.52 | 1,329,524 |
| 2026-08-05 | $11.55 | $16.36 | 8,646,900 | $11.75 | 842,567 |
| 2026-08-04 | $11.61 | $16.45 | 6,768,000 | $11.98 | 1,034,038 |
| 2026-08-03 | $11.84 | $16.77 | 3,741,200 | $11.89 | 554,990 |
| 2026-07-31 | $11.82 | $16.74 | 3,632,200 | $11.90 | 381,219 |
| 2026-07-30 | $11.93 | $16.90 | 7,755,200 | $12.03 | 630,730 |
| 2026-07-29 | $11.70 | $16.57 | 8,762,900 | $11.87 | 1,070,026 |
| 2026-07-28 | $12.00 | $17.00 | 6,895,800 | $12.11 | 681,719 |
| 2026-07-27 | $12.20 | $17.28 | 8,586,100 | $12.20 | 573,248 |
| 2026-07-24 | $12.06 | $17.08 | 11,286,400 | $12.27 | 1,380,237 |
| 2026-07-23 | $12.26 | $17.37 | 13,159,500 | $12.95 | 1,021,213 |
| 2026-07-22 | $12.72 | $18.02 | 4,828,000 | $12.76 | 501,627 |
| 2026-07-21 | $12.70 | $17.99 | 3,064,400 | $12.69 | 436,885 |
| 2026-07-20 | $12.49 | $17.69 | 5,326,700 | $13.03 | 676,827 |
| 2026-07-17 | $12.97 | $18.37 | 3,628,000 | — | — |
| 2026-07-16 | $13.10 | $18.56 | 5,215,100 | — | — |
| 2026-07-15 | $13.07 | $18.51 | 7,995,100 | — | — |
| 2026-07-14 | $12.80 | $18.13 | 7,023,800 | — | — |
| 2026-07-13 | $12.45 | $17.64 | 7,368,000 | — | — |
| 2026-07-10 | $12.48 | $17.68 | 4,055,500 | — | — |
| 2026-07-09 | $12.37 | $17.52 | 5,232,800 | — | — |
| 2026-07-08 | $12.17 | $17.24 | 4,022,200 | — | — |
| 2026-07-07 | $12.11 | $17.15 | 3,220,600 | — | — |
| 2026-07-06 | $12.32 | $17.45 | 5,118,400 | — | — |
| 2026-07-02 | $12.29 | $17.41 | 6,204,300 | — | — |
| 2026-07-01 | $12.13 | $17.18 | 6,981,900 | — | — |
| 2026-06-30 | $12.00 | $17.00 | 3,670,000 | — | — |
| 2026-06-29 | $12.14 | $17.20 | 4,604,700 | — | — |
| 2026-06-26 | $12.28 | $17.40 | 5,841,200 | — | — |
| 2026-06-25 | $12.38 | $17.54 | 5,587,900 | — | — |
| 2026-06-24 | $12.02 | $17.03 | 3,723,700 | — | — |
| 2026-06-23 | $12.16 | $17.23 | 3,568,900 | — | — |
| 2026-06-22 | $12.58 | $17.82 | 2,554,500 | — | — |
| 2026-06-18 | $12.73 | $18.03 | 3,870,500 | — | — |
| 2026-06-17 | $12.60 | $17.85 | 3,641,100 | — | — |
| 2026-06-16 | $12.98 | $18.34 | 3,169,200 | — | — |
| 2026-06-15 | $12.89 | $18.22 | 4,359,900 | — | — |
| 2026-06-12 | $12.98 | $18.34 | 4,476,600 | — | — |
| 2026-06-11 | $12.70 | $17.95 | 5,613,500 | — | — |
| 2026-06-10 | $11.80 | $16.68 | 3,742,100 | — | — |
| 2026-06-09 | $12.08 | $17.07 | 5,869,400 | — | — |
| 2026-06-08 | $12.04 | $17.01 | 5,583,000 | — | — |
| 2026-06-05 | $12.47 | $17.62 | 4,673,100 | — | — |
| 2026-06-04 | $12.94 | $18.29 | 2,825,900 | — | — |
| 2026-06-03 | $12.90 | $18.23 | 3,363,300 | — | — |
| 2026-06-02 | $13.06 | $18.46 | 3,697,400 | — | — |
| 2026-06-01 | $13.10 | $18.51 | 3,536,100 | — | — |
| 2026-05-29 | $13.09 | $18.50 | 4,413,400 | — | — |
| 2026-05-28 | $13.06 | $18.46 | 3,139,300 | — | — |
| 2026-05-27 | $13.21 | $18.67 | 3,815,100 | — | — |
| 2026-05-26 | $13.10 | $18.51 | 3,167,000 | — | — |
| 2026-05-22 | $12.56 | $17.75 | 5,796,100 | — | — |
| 2026-05-21 | $12.59 | $17.79 | 3,876,800 | — | — |
| 2026-05-20 | $12.67 | $17.90 | 5,635,900 | — | — |
| 2026-05-19 | $12.27 | $17.34 | 7,014,300 | — | — |
| 2026-05-18 | $12.70 | $17.95 | 3,015,100 | — | — |
| 2026-05-15 | $12.56 | $17.75 | 6,198,400 | — | — |
| 2026-05-14 | $13.16 | $18.60 | 7,705,200 | — | — |
| 2026-05-13 | $13.25 | $18.72 | 5,367,900 | — | — |
| 2026-05-12 | $13.17 | $18.61 | 4,016,300 | — | — |
| 2026-05-11 | $13.29 | $18.78 | 4,346,800 | — | — |
| 2026-05-08 | $13.11 | $18.53 | 5,451,400 | — | — |
| 2026-05-07 | $13.14 | $18.57 | 6,662,900 | — | — |
| 2026-05-06 | $13.55 | $19.15 | 10,361,400 | — | — |
| 2026-05-05 | $12.87 | $18.19 | 8,129,300 | — | — |
| 2026-05-04 | $11.89 | $16.80 | 3,914,600 | — | — |
| 2026-05-01 | $12.25 | $17.31 | 2,540,800 | — | — |
| 2026-04-30 | $12.30 | $17.38 | 4,141,100 | — | — |
| 2026-04-29 | $12.17 | $17.20 | 4,036,400 | — | — |
| 2026-04-28 | $12.13 | $17.14 | 5,132,500 | — | — |
| 2026-04-27 | $12.24 | $17.30 | 4,092,900 | — | — |
| 2026-04-24 | $12.36 | $17.47 | 5,919,800 | — | — |
| 2026-04-23 | $12.51 | $17.68 | 16,134,400 | — | — |
| 2026-04-22 | $11.77 | $16.63 | 6,297,600 | — | — |
| 2026-04-21 | $11.79 | $16.66 | 4,764,600 | — | — |
| 2026-04-20 | $12.00 | $16.96 | 4,230,200 | — | — |
| 2026-04-17 | $11.97 | $16.92 | 4,784,400 | — | — |
| 2026-04-16 | $11.66 | $16.48 | 4,872,300 | — | — |
| 2026-04-15 | $11.87 | $16.77 | 4,356,800 | — | — |