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
- 1981-12-31 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 | — | — | — | $11.48 | 119,018 |
| 2026-09-03 | — | — | — | $11.79 | 93,311 |
| 2026-09-02 | — | — | — | $11.17 | 154,476 |
| 2026-09-01 | — | — | — | $11.23 | 107,845 |
| 2026-08-31 | — | — | — | $11.09 | 193,641 |
| 2026-08-28 | — | — | — | $11.02 | 121,417 |
| 2026-08-27 | $11.00 | $17.86 | 2,072,500 | $10.76 | 128,580 |
| 2026-08-26 | $10.55 | $17.13 | 1,878,000 | $10.68 | 82,950 |
| 2026-08-25 | $10.89 | $17.68 | 2,041,800 | $10.54 | 114,674 |
| 2026-08-24 | $10.63 | $17.26 | 2,280,200 | $10.77 | 135,020 |
| 2026-08-21 | $10.80 | $17.53 | 1,732,300 | $10.60 | 103,810 |
| 2026-08-20 | $10.70 | $17.37 | 1,770,200 | $10.88 | 102,784 |
| 2026-08-19 | $10.85 | $17.62 | 3,208,100 | $10.51 | 318,918 |
| 2026-08-18 | $10.50 | $17.05 | 2,174,800 | $10.67 | 196,743 |
| 2026-08-17 | $10.39 | $16.87 | 2,752,100 | $10.59 | 159,695 |
| 2026-08-14 | $10.79 | $17.52 | 2,830,300 | $11.30 | 172,185 |
| 2026-08-13 | $11.20 | $18.18 | 3,542,200 | $10.82 | 269,051 |
| 2026-08-12 | $10.68 | $17.34 | 2,397,600 | $10.56 | 172,647 |
| 2026-08-11 | $10.81 | $17.55 | 1,858,200 | $10.74 | 114,568 |
| 2026-08-10 | $10.91 | $17.71 | 2,513,400 | $10.70 | 99,372 |
| 2026-08-07 | $10.84 | $17.60 | 2,260,200 | $11.22 | 221,655 |
| 2026-08-06 | $11.09 | $18.01 | 4,481,400 | $10.94 | 319,168 |
| 2026-08-05 | $11.12 | $18.05 | 4,706,800 | $11.07 | 359,194 |
| 2026-08-04 | $11.02 | $17.89 | 4,346,000 | $10.69 | 343,809 |
| 2026-08-03 | $10.97 | $17.81 | 4,683,600 | $11.88 | 247,931 |
| 2026-07-31 | $11.24 | $18.25 | 10,793,400 | $11.02 | 499,689 |
| 2026-07-30 | $11.24 | $18.25 | 5,463,100 | $11.19 | 416,675 |
| 2026-07-29 | $11.77 | $19.11 | 6,164,300 | $10.81 | 553,053 |
| 2026-07-28 | $10.87 | $17.65 | 4,721,700 | $10.62 | 375,712 |
| 2026-07-27 | $10.36 | $16.82 | 4,058,000 | $10.34 | 447,577 |
| 2026-07-24 | $10.05 | $16.32 | 4,051,600 | $9.47 | 303,350 |
| 2026-07-23 | $9.27 | $15.05 | 2,545,600 | $9.29 | 209,902 |
| 2026-07-22 | $9.41 | $15.28 | 2,429,900 | $9.52 | 175,122 |
| 2026-07-21 | $9.31 | $15.12 | 2,866,700 | $9.15 | 182,385 |
| 2026-07-20 | $9.33 | $15.15 | 3,145,900 | $9.37 | 225,666 |
| 2026-07-17 | $9.47 | $15.37 | 3,257,500 | — | — |
| 2026-07-16 | $9.39 | $15.25 | 3,898,200 | — | — |
| 2026-07-15 | $9.30 | $15.10 | 2,559,400 | — | — |
| 2026-07-14 | $9.16 | $14.87 | 3,469,300 | — | — |
| 2026-07-13 | $9.71 | $15.76 | 2,620,200 | — | — |
| 2026-07-10 | $9.32 | $15.13 | 2,838,400 | — | — |
| 2026-07-09 | $9.26 | $15.03 | 3,684,000 | — | — |
| 2026-07-08 | $9.58 | $15.55 | 4,029,300 | — | — |
| 2026-07-07 | $10.16 | $16.50 | 5,389,800 | — | — |
| 2026-07-06 | $10.04 | $16.30 | 8,227,800 | — | — |
| 2026-07-02 | $9.91 | $16.09 | 5,674,200 | — | — |
| 2026-07-01 | $9.54 | $15.49 | 6,152,100 | — | — |
| 2026-06-30 | $8.85 | $14.37 | 5,599,900 | — | — |
| 2026-06-29 | $8.86 | $14.38 | 6,055,000 | — | — |
| 2026-06-26 | $8.82 | $14.32 | 27,885,400 | — | — |
| 2026-06-25 | $8.23 | $13.36 | 3,367,900 | — | — |
| 2026-06-24 | $8.39 | $13.62 | 3,532,900 | — | — |
| 2026-06-23 | $8.40 | $13.64 | 4,845,000 | — | — |
| 2026-06-22 | $8.28 | $13.44 | 5,908,400 | — | — |
| 2026-06-18 | $8.60 | $13.96 | 7,183,000 | — | — |
| 2026-06-17 | $8.97 | $14.56 | 6,762,000 | — | — |
| 2026-06-16 | $9.23 | $14.99 | 3,927,000 | — | — |
| 2026-06-15 | $8.81 | $14.30 | 5,677,200 | — | — |
| 2026-06-12 | $9.17 | $14.89 | 4,337,800 | — | — |
| 2026-06-11 | $8.82 | $14.32 | 11,251,700 | — | — |
| 2026-06-10 | $8.82 | $14.32 | 4,493,900 | — | — |
| 2026-06-09 | $8.85 | $14.37 | 4,347,600 | — | — |
| 2026-06-08 | $8.90 | $14.45 | 4,472,000 | — | — |
| 2026-06-05 | $9.01 | $14.63 | 3,624,200 | — | — |
| 2026-06-04 | $9.51 | $15.44 | 4,123,500 | — | — |
| 2026-06-03 | $9.15 | $14.86 | 3,739,700 | — | — |
| 2026-06-02 | $10.00 | $16.24 | 3,393,800 | — | — |
| 2026-06-01 | $10.32 | $16.75 | 4,790,600 | — | — |
| 2026-05-29 | $9.91 | $16.09 | 7,385,600 | — | — |
| 2026-05-28 | $9.27 | $15.05 | 3,411,000 | — | — |
| 2026-05-27 | $9.34 | $15.16 | 2,721,400 | — | — |
| 2026-05-26 | $9.25 | $15.02 | 5,066,900 | — | — |
| 2026-05-22 | $9.50 | $15.42 | 4,213,200 | — | — |
| 2026-05-21 | $9.23 | $14.99 | 5,082,700 | — | — |
| 2026-05-20 | $9.10 | $14.77 | 4,076,100 | — | — |
| 2026-05-19 | $8.93 | $14.50 | 5,017,800 | — | — |
| 2026-05-18 | $9.27 | $15.05 | 8,747,100 | — | — |
| 2026-05-15 | $8.94 | $14.51 | 9,648,000 | — | — |
| 2026-05-14 | $8.22 | $13.35 | 5,575,100 | — | — |
| 2026-05-13 | $8.22 | $13.35 | 9,590,500 | — | — |
| 2026-05-12 | $8.90 | $14.45 | 11,175,300 | — | — |
| 2026-05-11 | $8.88 | $14.42 | 8,897,500 | — | — |
| 2026-05-08 | $9.43 | $15.31 | 16,632,600 | — | — |
| 2026-05-07 | $12.01 | $19.50 | 6,195,500 | — | — |
| 2026-05-06 | $11.47 | $18.62 | 4,708,400 | — | — |
| 2026-05-05 | $11.86 | $19.26 | 4,385,700 | — | — |
| 2026-05-04 | $11.49 | $18.65 | 3,700,400 | — | — |
| 2026-05-01 | $11.88 | $19.29 | 4,047,800 | — | — |
| 2026-04-30 | $11.32 | $18.38 | 5,602,100 | — | — |
| 2026-04-29 | $11.71 | $19.01 | 3,713,100 | — | — |
| 2026-04-28 | $11.53 | $18.72 | 3,562,400 | — | — |
| 2026-04-27 | $11.58 | $18.80 | 3,173,300 | — | — |
| 2026-04-24 | $11.88 | $19.29 | 2,644,900 | — | — |
| 2026-04-23 | $11.91 | $19.34 | 4,118,300 | — | — |
| 2026-04-22 | $12.82 | $20.81 | 2,665,100 | — | — |
| 2026-04-21 | $13.12 | $21.30 | 3,338,400 | — | — |
| 2026-04-20 | $13.31 | $21.61 | 2,785,400 | — | — |
| 2026-04-17 | $12.97 | $21.06 | 2,620,800 | — | — |
| 2026-04-16 | $12.69 | $20.60 | 2,648,700 | — | — |
| 2026-04-15 | $12.63 | $20.51 | 2,375,200 | — | — |