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
- 2006-10-25 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 | — | — | — | $11.28 | 72,010 |
| 2026-09-03 | — | — | — | $11.54 | 129,868 |
| 2026-09-02 | — | — | — | $11.46 | 99,918 |
| 2026-09-01 | — | — | — | $11.58 | 92,904 |
| 2026-08-31 | — | — | — | $11.79 | 91,606 |
| 2026-08-28 | — | — | — | $11.93 | 82,242 |
| 2026-08-27 | $11.88 | $24.04 | 979,600 | $11.88 | 100,230 |
| 2026-08-26 | $11.96 | $24.20 | 1,223,400 | $12.05 | 104,379 |
| 2026-08-25 | $12.16 | $24.61 | 1,476,800 | $11.93 | 132,608 |
| 2026-08-24 | $11.95 | $24.18 | 945,800 | $11.84 | 56,201 |
| 2026-08-21 | $11.79 | $23.86 | 596,000 | $11.94 | 49,389 |
| 2026-08-20 | $11.86 | $24.00 | 821,500 | $11.74 | 51,432 |
| 2026-08-19 | $11.82 | $23.92 | 801,300 | $11.84 | 62,349 |
| 2026-08-18 | $11.57 | $23.41 | 1,054,600 | $11.59 | 75,522 |
| 2026-08-17 | $11.60 | $23.47 | 1,521,700 | $11.59 | 92,083 |
| 2026-08-14 | $11.68 | $23.63 | 1,496,300 | $11.89 | 126,024 |
| 2026-08-13 | $11.89 | $24.06 | 1,664,300 | $11.78 | 106,027 |
| 2026-08-12 | $11.66 | $23.59 | 1,749,400 | $11.54 | 97,452 |
| 2026-08-11 | $11.49 | $23.25 | 1,615,300 | $11.52 | 91,051 |
| 2026-08-10 | $11.54 | $23.35 | 2,592,900 | $11.56 | 170,242 |
| 2026-08-07 | $11.69 | $23.65 | 1,662,000 | $11.51 | 107,764 |
| 2026-08-06 | $11.50 | $23.27 | 2,565,100 | $11.92 | 163,330 |
| 2026-08-05 | $11.80 | $23.88 | 3,780,600 | $11.61 | 265,009 |
| 2026-08-04 | $11.96 | $24.20 | 1,977,000 | $11.82 | 100,584 |
| 2026-08-03 | $11.90 | $24.08 | 1,406,800 | $11.82 | 73,785 |
| 2026-07-31 | $11.82 | $23.92 | 1,676,900 | $12.02 | 83,845 |
| 2026-07-30 | $12.04 | $24.36 | 1,520,800 | $12.12 | 129,182 |
| 2026-07-29 | $12.26 | $24.81 | 2,170,700 | $12.27 | 245,621 |
| 2026-07-28 | $12.01 | $24.30 | 1,757,600 | $12.12 | 111,486 |
| 2026-07-27 | $12.12 | $24.53 | 1,180,400 | $12.40 | 88,798 |
| 2026-07-24 | $12.28 | $24.85 | 1,788,300 | $12.13 | 175,915 |
| 2026-07-23 | $12.13 | $24.55 | 2,279,700 | $12.00 | 165,481 |
| 2026-07-22 | $12.05 | $24.38 | 1,580,600 | $12.21 | 143,046 |
| 2026-07-21 | $12.28 | $24.85 | 1,495,400 | $12.24 | 91,977 |
| 2026-07-20 | $12.13 | $24.55 | 1,425,500 | $12.37 | 81,772 |
| 2026-07-17 | $12.51 | $25.31 | 1,582,400 | — | — |
| 2026-07-16 | $12.75 | $25.80 | 2,095,400 | — | — |
| 2026-07-15 | $12.48 | $25.25 | 3,387,400 | — | — |
| 2026-07-14 | $12.47 | $25.23 | 2,666,600 | — | — |
| 2026-07-13 | $12.18 | $24.65 | 2,780,000 | — | — |
| 2026-07-10 | $12.01 | $24.30 | 2,543,900 | — | — |
| 2026-07-09 | $11.88 | $24.04 | 1,743,500 | — | — |
| 2026-07-08 | $11.68 | $23.63 | 2,186,800 | — | — |
| 2026-07-07 | $12.19 | $24.67 | 1,926,200 | — | — |
| 2026-07-06 | $12.57 | $25.44 | 2,157,300 | — | — |
| 2026-07-02 | $12.51 | $25.31 | 2,176,000 | — | — |
| 2026-07-01 | $12.15 | $24.59 | 1,839,100 | — | — |
| 2026-06-30 | $11.80 | $23.88 | 2,308,400 | — | — |
| 2026-06-29 | $11.82 | $23.53 | 2,261,500 | — | — |
| 2026-06-26 | $11.93 | $23.75 | 3,996,600 | — | — |
| 2026-06-25 | $11.63 | $23.16 | 2,254,100 | — | — |
| 2026-06-24 | $11.49 | $22.88 | 2,684,700 | — | — |
| 2026-06-23 | $11.69 | $23.27 | 1,338,900 | — | — |
| 2026-06-22 | $11.72 | $23.33 | 1,471,700 | — | — |
| 2026-06-18 | $11.71 | $23.31 | 3,109,700 | — | — |
| 2026-06-17 | $11.54 | $22.98 | 1,962,900 | — | — |
| 2026-06-16 | $12.15 | $24.19 | 1,773,900 | — | — |
| 2026-06-15 | $12.22 | $24.33 | 1,534,000 | — | — |
| 2026-06-12 | $12.28 | $24.45 | 1,491,100 | — | — |
| 2026-06-11 | $12.32 | $24.53 | 1,830,000 | — | — |
| 2026-06-10 | $12.42 | $24.73 | 2,583,900 | — | — |
| 2026-06-09 | $12.63 | $25.15 | 4,224,500 | — | — |
| 2026-06-08 | $12.26 | $24.41 | 2,097,500 | — | — |
| 2026-06-05 | $12.20 | $24.29 | 2,077,500 | — | — |
| 2026-06-04 | $12.18 | $24.25 | 2,550,800 | — | — |
| 2026-06-03 | $11.66 | $23.21 | 2,618,500 | — | — |
| 2026-06-02 | $11.87 | $23.63 | 2,703,300 | — | — |
| 2026-06-01 | $11.58 | $23.06 | 3,959,100 | — | — |
| 2026-05-29 | $11.64 | $23.18 | 3,538,100 | — | — |
| 2026-05-28 | $11.55 | $23.00 | 3,858,200 | — | — |
| 2026-05-27 | $11.51 | $22.92 | 3,878,800 | — | — |
| 2026-05-26 | $11.58 | $23.06 | 3,269,600 | — | — |
| 2026-05-22 | $11.46 | $22.82 | 1,582,000 | — | — |
| 2026-05-21 | $11.46 | $22.82 | 1,858,100 | — | — |
| 2026-05-20 | $11.54 | $22.98 | 1,685,500 | — | — |
| 2026-05-19 | $11.37 | $22.64 | 1,667,000 | — | — |
| 2026-05-18 | $11.64 | $23.18 | 1,642,400 | — | — |
| 2026-05-15 | $11.68 | $23.25 | 2,456,400 | — | — |
| 2026-05-14 | $11.60 | $23.10 | 4,294,100 | — | — |
| 2026-05-13 | $11.74 | $23.37 | 2,386,800 | — | — |
| 2026-05-12 | $11.96 | $23.81 | 4,654,500 | — | — |
| 2026-05-11 | $12.13 | $24.15 | 3,157,500 | — | — |
| 2026-05-08 | $12.37 | $24.63 | 3,139,800 | — | — |
| 2026-05-07 | $12.03 | $23.95 | 3,587,100 | — | — |
| 2026-05-06 | $12.17 | $24.23 | 5,089,400 | — | — |
| 2026-05-05 | $11.33 | $22.56 | 2,871,600 | — | — |
| 2026-05-04 | $11.09 | $22.08 | 2,229,300 | — | — |
| 2026-05-01 | $10.94 | $21.78 | 1,794,500 | — | — |
| 2026-04-30 | $10.81 | $21.52 | 1,860,800 | — | — |
| 2026-04-29 | $10.76 | $21.42 | 2,173,100 | — | — |
| 2026-04-28 | $11.12 | $22.14 | 1,953,500 | — | — |
| 2026-04-27 | $10.90 | $21.70 | 2,074,300 | — | — |
| 2026-04-24 | $10.70 | $21.30 | 1,997,500 | — | — |
| 2026-04-23 | $10.53 | $20.97 | 2,053,300 | — | — |
| 2026-04-22 | $10.60 | $21.10 | 2,375,200 | — | — |
| 2026-04-21 | $10.69 | $21.28 | 2,187,800 | — | — |
| 2026-04-20 | $10.83 | $21.56 | 2,339,500 | — | — |
| 2026-04-17 | $10.45 | $20.81 | 2,308,400 | — | — |
| 2026-04-16 | $10.20 | $20.31 | 4,733,300 | — | — |
| 2026-04-15 | $10.15 | $20.21 | 2,701,600 | — | — |