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
- 2006-04-26 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 | — | — | — | $11.12 | 375,329 |
| 2026-09-03 | — | — | — | $11.58 | 432,320 |
| 2026-09-02 | — | — | — | $10.62 | 760,319 |
| 2026-09-01 | — | — | — | $10.22 | 382,290 |
| 2026-08-31 | — | — | — | $10.71 | 441,290 |
| 2026-08-28 | — | — | — | $11.43 | 889,872 |
| 2026-08-27 | $11.30 | $11.30 | 7,490,100 | $10.87 | 396,336 |
| 2026-08-26 | $10.89 | $10.89 | 6,308,500 | $10.81 | 360,103 |
| 2026-08-25 | $11.09 | $11.09 | 9,038,900 | $10.44 | 671,036 |
| 2026-08-24 | $10.76 | $10.76 | 11,243,300 | $11.01 | 706,001 |
| 2026-08-21 | $10.62 | $10.62 | 13,163,200 | $11.29 | 682,823 |
| 2026-08-20 | $10.97 | $10.97 | 11,236,900 | $10.83 | 657,557 |
| 2026-08-19 | $10.99 | $10.99 | 9,963,300 | $10.33 | 430,080 |
| 2026-08-18 | $9.66 | $9.66 | 8,666,100 | $9.92 | 466,616 |
| 2026-08-17 | $10.14 | $10.14 | 14,188,500 | $10.07 | 506,535 |
| 2026-08-14 | $10.66 | $10.66 | 6,306,600 | $10.56 | 324,962 |
| 2026-08-13 | $10.31 | $10.31 | 6,606,800 | $10.44 | 437,978 |
| 2026-08-12 | $10.61 | $10.61 | 6,643,700 | $10.88 | 251,668 |
| 2026-08-11 | $10.59 | $10.59 | 8,638,800 | $10.19 | 516,755 |
| 2026-08-10 | $10.24 | $10.24 | 10,164,900 | $9.52 | 641,958 |
| 2026-08-07 | $9.54 | $9.54 | 7,781,100 | $9.49 | 511,425 |
| 2026-08-06 | $8.83 | $8.83 | 6,440,400 | $8.70 | 297,745 |
| 2026-08-05 | $8.96 | $8.96 | 8,228,500 | $8.88 | 332,818 |
| 2026-08-04 | $8.33 | $8.33 | 9,242,700 | $7.98 | 342,776 |
| 2026-08-03 | $7.73 | $7.73 | 4,291,400 | $7.42 | 161,538 |
| 2026-07-31 | $7.52 | $7.52 | 9,178,300 | $7.54 | 305,752 |
| 2026-07-30 | $7.77 | $7.77 | 9,273,100 | $7.77 | 409,200 |
| 2026-07-29 | $7.56 | $7.56 | 9,352,800 | $7.63 | 397,631 |
| 2026-07-28 | $7.75 | $7.75 | 7,979,400 | $7.79 | 281,763 |
| 2026-07-27 | $7.94 | $7.94 | 8,225,100 | $7.95 | 362,264 |
| 2026-07-24 | $7.82 | $7.82 | 6,290,900 | $7.90 | 312,306 |
| 2026-07-23 | $7.91 | $7.91 | 5,212,000 | $7.99 | 247,282 |
| 2026-07-22 | $8.34 | $8.34 | 7,658,200 | $8.45 | 460,178 |
| 2026-07-21 | $8.20 | $8.20 | 8,295,800 | $7.78 | 464,960 |
| 2026-07-20 | $7.50 | $7.50 | 6,609,500 | $7.40 | 249,315 |
| 2026-07-17 | $7.41 | $7.41 | 5,460,500 | — | — |
| 2026-07-16 | $7.49 | $7.49 | 5,656,700 | — | — |
| 2026-07-15 | $7.96 | $7.96 | 5,244,600 | — | — |
| 2026-07-14 | $8.08 | $8.08 | 5,797,900 | — | — |
| 2026-07-13 | $7.84 | $7.84 | 5,565,300 | — | — |
| 2026-07-10 | $8.08 | $8.08 | 3,026,700 | — | — |
| 2026-07-09 | $8.24 | $8.24 | 5,332,100 | — | — |
| 2026-07-08 | $7.72 | $7.72 | 5,866,800 | — | — |
| 2026-07-07 | $8.02 | $8.02 | 4,952,900 | — | — |
| 2026-07-06 | $8.51 | $8.51 | 3,537,600 | — | — |
| 2026-07-02 | $8.56 | $8.56 | 5,339,900 | — | — |
| 2026-07-01 | $8.34 | $8.34 | 4,181,400 | — | — |
| 2026-06-30 | $8.28 | $8.28 | 4,368,000 | — | — |
| 2026-06-29 | $8.23 | $8.23 | 5,391,500 | — | — |
| 2026-06-26 | $8.33 | $8.33 | 4,533,800 | — | — |
| 2026-06-25 | $8.04 | $8.04 | 6,225,100 | — | — |
| 2026-06-24 | $7.71 | $7.71 | 8,263,700 | — | — |
| 2026-06-23 | $8.01 | $8.01 | 5,676,600 | — | — |
| 2026-06-22 | $8.55 | $8.55 | 4,341,400 | — | — |
| 2026-06-18 | $8.61 | $8.61 | 10,161,200 | — | — |
| 2026-06-17 | $8.86 | $8.86 | 12,201,300 | — | — |
| 2026-06-16 | $9.30 | $9.30 | 5,579,800 | — | — |
| 2026-06-15 | $9.11 | $9.11 | 7,882,200 | — | — |
| 2026-06-12 | $8.59 | $8.59 | 10,550,600 | — | — |
| 2026-06-11 | $8.10 | $8.10 | 9,143,800 | — | — |
| 2026-06-10 | $7.42 | $7.42 | 6,837,600 | — | — |
| 2026-06-09 | $7.83 | $7.83 | 8,677,800 | — | — |
| 2026-06-08 | $8.04 | $8.04 | 5,270,200 | — | — |
| 2026-06-05 | $8.00 | $8.00 | 12,578,700 | — | — |
| 2026-06-04 | $9.26 | $9.26 | 4,141,100 | — | — |
| 2026-06-03 | $9.17 | $9.17 | 7,398,800 | — | — |
| 2026-06-02 | $9.85 | $9.85 | 4,585,300 | — | — |
| 2026-06-01 | $9.77 | $9.77 | 4,667,700 | — | — |
| 2026-05-29 | $9.97 | $9.97 | 4,776,700 | — | — |
| 2026-05-28 | $9.74 | $9.74 | 6,749,500 | — | — |
| 2026-05-27 | $9.32 | $9.32 | 4,544,500 | — | — |
| 2026-05-26 | $9.60 | $9.60 | 5,637,100 | — | — |
| 2026-05-22 | $9.23 | $9.23 | 6,872,900 | — | — |
| 2026-05-21 | $9.33 | $9.33 | 5,265,800 | — | — |
| 2026-05-20 | $9.36 | $9.36 | 6,235,100 | — | — |
| 2026-05-19 | $9.01 | $9.01 | 7,942,100 | — | — |
| 2026-05-18 | $9.49 | $9.49 | 5,422,800 | — | — |
| 2026-05-15 | $9.81 | $9.81 | 9,946,400 | — | — |
| 2026-05-14 | $10.79 | $10.79 | 5,718,700 | — | — |
| 2026-05-13 | $11.28 | $11.28 | 8,434,000 | — | — |
| 2026-05-12 | $11.46 | $11.46 | 10,891,000 | — | — |
| 2026-05-11 | $11.32 | $11.32 | 12,125,700 | — | — |
| 2026-05-08 | $10.03 | $10.03 | 10,915,500 | — | — |
| 2026-05-07 | $10.15 | $10.15 | 20,953,400 | — | — |
| 2026-05-06 | $9.31 | $9.31 | 12,001,700 | — | — |
| 2026-05-05 | $8.59 | $8.59 | 8,491,200 | — | — |
| 2026-05-04 | $9.09 | $9.09 | 6,581,900 | — | — |
| 2026-05-01 | $9.20 | $9.20 | 5,028,100 | — | — |
| 2026-04-30 | $9.23 | $9.23 | 6,658,100 | — | — |
| 2026-04-29 | $8.90 | $8.90 | 5,939,500 | — | — |
| 2026-04-28 | $9.22 | $9.22 | 6,101,100 | — | — |
| 2026-04-27 | $9.72 | $9.72 | 4,480,300 | — | — |
| 2026-04-24 | $9.65 | $9.65 | 5,394,300 | — | — |
| 2026-04-23 | $9.44 | $9.44 | 7,261,600 | — | — |
| 2026-04-22 | $9.72 | $9.72 | 5,403,100 | — | — |
| 2026-04-21 | $9.38 | $9.38 | 9,646,500 | — | — |
| 2026-04-20 | $10.09 | $10.09 | 8,856,300 | — | — |
| 2026-04-17 | $10.18 | $10.18 | 7,978,800 | — | — |
| 2026-04-16 | $9.72 | $9.72 | 5,847,300 | — | — |
| 2026-04-15 | $9.86 | $9.86 | 5,712,000 | — | — |