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
- 2010-10-08 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 | — | — | — | $13.31 | 48,115 |
| 2026-09-03 | — | — | — | $13.44 | 59,917 |
| 2026-09-02 | — | — | — | $13.32 | 43,659 |
| 2026-09-01 | — | — | — | $13.34 | 57,274 |
| 2026-08-31 | — | — | — | $13.36 | 55,465 |
| 2026-08-28 | — | — | — | $13.61 | 65,325 |
| 2026-08-27 | $13.57 | $90.07 | 941,300 | $13.46 | 50,162 |
| 2026-08-26 | $13.46 | $89.34 | 1,012,400 | $13.57 | 53,456 |
| 2026-08-25 | $13.58 | $90.14 | 978,800 | $13.65 | 42,869 |
| 2026-08-24 | $13.62 | $90.40 | 850,500 | $13.67 | 41,280 |
| 2026-08-21 | $13.63 | $90.47 | 789,400 | $13.64 | 42,759 |
| 2026-08-20 | $13.62 | $90.40 | 812,300 | $13.70 | 29,980 |
| 2026-08-19 | $13.71 | $91.00 | 1,078,500 | $13.76 | 57,289 |
| 2026-08-18 | $13.61 | $90.34 | 789,000 | $13.59 | 38,763 |
| 2026-08-17 | $13.59 | $90.20 | 755,100 | $13.63 | 32,090 |
| 2026-08-14 | $13.67 | $90.73 | 1,023,000 | $13.68 | 54,871 |
| 2026-08-13 | $13.68 | $90.80 | 821,300 | $13.66 | 39,922 |
| 2026-08-12 | $13.62 | $90.40 | 983,000 | $13.71 | 64,437 |
| 2026-08-11 | $13.60 | $90.27 | 1,323,300 | $13.43 | 71,670 |
| 2026-08-10 | $13.47 | $89.41 | 1,350,400 | $13.58 | 37,376 |
| 2026-08-07 | $13.60 | $90.27 | 2,231,500 | $13.42 | 119,652 |
| 2026-08-06 | $13.14 | $87.22 | 1,126,000 | $13.25 | 50,669 |
| 2026-08-05 | $13.24 | $87.88 | 987,500 | $13.29 | 60,080 |
| 2026-08-04 | $13.30 | $88.28 | 1,089,400 | $13.28 | 72,316 |
| 2026-08-03 | $13.33 | $88.48 | 1,656,800 | $13.34 | 130,841 |
| 2026-07-31 | $13.28 | $88.15 | 1,650,200 | $13.36 | 98,538 |
| 2026-07-30 | $13.49 | $88.68 | 1,312,900 | $13.56 | 82,893 |
| 2026-07-29 | $13.46 | $88.48 | 1,097,800 | $13.52 | 63,919 |
| 2026-07-28 | $13.55 | $89.07 | 1,094,700 | $13.39 | 73,959 |
| 2026-07-27 | $13.36 | $87.82 | 820,400 | $13.48 | 42,588 |
| 2026-07-24 | $13.37 | $87.89 | 780,000 | $13.33 | 60,945 |
| 2026-07-23 | $13.28 | $87.30 | 1,373,100 | $13.37 | 51,220 |
| 2026-07-22 | $13.45 | $88.41 | 770,100 | $13.51 | 48,970 |
| 2026-07-21 | $13.49 | $88.68 | 1,001,600 | $13.46 | 54,400 |
| 2026-07-20 | $13.41 | $88.15 | 1,062,400 | $13.55 | 58,915 |
| 2026-07-17 | $13.53 | $88.94 | 1,066,000 | — | — |
| 2026-07-16 | $13.70 | $90.06 | 1,182,600 | — | — |
| 2026-07-15 | $13.71 | $90.12 | 1,774,600 | — | — |
| 2026-07-14 | $13.62 | $89.53 | 1,481,400 | — | — |
| 2026-07-13 | $13.45 | $88.41 | 1,036,200 | — | — |
| 2026-07-10 | $13.58 | $89.27 | 565,900 | — | — |
| 2026-07-09 | $13.53 | $88.94 | 1,067,600 | — | — |
| 2026-07-08 | $13.42 | $88.22 | 1,191,800 | — | — |
| 2026-07-07 | $13.48 | $88.61 | 959,700 | — | — |
| 2026-07-06 | $13.58 | $89.27 | 1,138,000 | — | — |
| 2026-07-02 | $13.47 | $88.55 | 998,000 | — | — |
| 2026-07-01 | $13.52 | $88.87 | 1,321,400 | — | — |
| 2026-06-30 | $13.61 | $89.47 | 1,929,000 | — | — |
| 2026-06-29 | $13.67 | $89.01 | 2,116,600 | — | — |
| 2026-06-26 | $13.57 | $88.35 | 3,599,600 | — | — |
| 2026-06-25 | $13.65 | $88.88 | 1,286,400 | — | — |
| 2026-06-24 | $13.65 | $88.88 | 1,483,400 | — | — |
| 2026-06-23 | $13.49 | $87.83 | 1,228,500 | — | — |
| 2026-06-22 | $13.30 | $86.60 | 1,138,700 | — | — |
| 2026-06-18 | $13.44 | $87.51 | 2,512,100 | — | — |
| 2026-06-17 | $13.42 | $87.38 | 1,982,500 | — | — |
| 2026-06-16 | $13.67 | $89.01 | 1,321,800 | — | — |
| 2026-06-15 | $13.59 | $88.49 | 1,156,600 | — | — |
| 2026-06-12 | $13.68 | $89.07 | 965,500 | — | — |
| 2026-06-11 | $13.63 | $88.75 | 1,005,800 | — | — |
| 2026-06-10 | $13.61 | $88.62 | 1,256,400 | — | — |
| 2026-06-09 | $13.59 | $88.49 | 983,600 | — | — |
| 2026-06-08 | $13.38 | $87.12 | 1,127,100 | — | — |
| 2026-06-05 | $13.55 | $88.22 | 832,400 | — | — |
| 2026-06-04 | $13.52 | $88.03 | 665,600 | — | — |
| 2026-06-03 | $13.36 | $86.99 | 1,150,400 | — | — |
| 2026-06-02 | $13.60 | $88.55 | 981,100 | — | — |
| 2026-06-01 | $13.43 | $87.44 | 964,800 | — | — |
| 2026-05-29 | $13.57 | $88.35 | 1,534,400 | — | — |
| 2026-05-28 | $13.59 | $87.64 | 1,458,000 | — | — |
| 2026-05-27 | $13.60 | $87.70 | 1,334,000 | — | — |
| 2026-05-26 | $13.59 | $87.64 | 1,263,800 | — | — |
| 2026-05-22 | $13.49 | $86.99 | 1,063,000 | — | — |
| 2026-05-21 | $13.57 | $87.51 | 1,023,400 | — | — |
| 2026-05-20 | $13.50 | $87.06 | 1,108,600 | — | — |
| 2026-05-19 | $13.35 | $86.09 | 901,900 | — | — |
| 2026-05-18 | $13.33 | $85.96 | 842,200 | — | — |
| 2026-05-15 | $13.33 | $85.96 | 939,100 | — | — |
| 2026-05-14 | $13.46 | $86.80 | 822,100 | — | — |
| 2026-05-13 | $13.41 | $86.48 | 950,300 | — | — |
| 2026-05-12 | $13.48 | $86.93 | 1,203,900 | — | — |
| 2026-05-11 | $13.46 | $86.80 | 1,202,600 | — | — |
| 2026-05-08 | $13.62 | $87.83 | 2,184,400 | — | — |
| 2026-05-07 | $13.59 | $87.64 | 1,702,900 | — | — |
| 2026-05-06 | $13.57 | $87.51 | 2,930,400 | — | — |
| 2026-05-05 | $13.11 | $84.54 | 936,400 | — | — |
| 2026-05-04 | $13.01 | $83.90 | 1,273,500 | — | — |
| 2026-05-01 | $13.24 | $85.38 | 1,120,100 | — | — |
| 2026-04-30 | $13.25 | $85.45 | 1,636,400 | — | — |
| 2026-04-29 | $13.18 | $84.16 | 1,537,100 | — | — |
| 2026-04-28 | $13.33 | $85.11 | 1,623,900 | — | — |
| 2026-04-27 | $13.26 | $84.67 | 1,484,200 | — | — |
| 2026-04-24 | $13.14 | $83.90 | 1,255,300 | — | — |
| 2026-04-23 | $13.05 | $83.33 | 907,900 | — | — |
| 2026-04-22 | $12.99 | $82.94 | 907,600 | — | — |
| 2026-04-21 | $12.93 | $82.56 | 1,827,700 | — | — |
| 2026-04-20 | $13.04 | $83.26 | 1,608,800 | — | — |
| 2026-04-17 | $12.96 | $82.75 | 1,583,500 | — | — |
| 2026-04-16 | $12.69 | $81.03 | 986,100 | — | — |
| 2026-04-15 | $12.81 | $81.79 | 838,700 | — | — |