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
- 2003-08-14 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 | — | — | — | $13.00 | 15,092 |
| 2026-09-03 | — | — | — | $13.07 | 15,919 |
| 2026-09-02 | — | — | — | $12.99 | 18,520 |
| 2026-09-01 | — | — | — | $13.02 | 15,502 |
| 2026-08-31 | — | — | — | $13.05 | 17,175 |
| 2026-08-28 | — | — | — | $13.02 | 13,142 |
| 2026-08-27 | $12.98 | $84.10 | 265,300 | $13.07 | 13,738 |
| 2026-08-26 | $13.01 | $84.29 | 214,000 | $13.10 | 10,541 |
| 2026-08-25 | $13.12 | $85.00 | 318,900 | $13.14 | 17,053 |
| 2026-08-24 | $13.18 | $85.39 | 369,000 | $13.00 | 14,992 |
| 2026-08-21 | $12.91 | $83.64 | 337,800 | $13.05 | 11,029 |
| 2026-08-20 | $12.98 | $84.10 | 368,000 | $12.98 | 20,855 |
| 2026-08-19 | $13.04 | $84.48 | 387,800 | $12.90 | 19,292 |
| 2026-08-18 | $12.84 | $83.19 | 387,900 | $12.84 | 24,766 |
| 2026-08-17 | $12.97 | $83.38 | 527,100 | $12.98 | 31,996 |
| 2026-08-14 | $12.93 | $83.13 | 366,700 | $13.23 | 16,002 |
| 2026-08-13 | $13.24 | $85.12 | 404,000 | $13.13 | 21,267 |
| 2026-08-12 | $13.01 | $83.64 | 374,200 | $12.84 | 19,314 |
| 2026-08-11 | $12.78 | $82.16 | 328,900 | $12.79 | 13,909 |
| 2026-08-10 | $12.77 | $82.10 | 357,100 | $12.99 | 22,258 |
| 2026-08-07 | $12.95 | $83.25 | 458,600 | $12.91 | 26,678 |
| 2026-08-06 | $12.91 | $83.00 | 745,400 | $12.73 | 57,794 |
| 2026-08-05 | $12.24 | $78.69 | 624,200 | $12.47 | 36,154 |
| 2026-08-04 | $12.56 | $80.75 | 543,100 | $12.50 | 29,250 |
| 2026-08-03 | $12.47 | $80.17 | 506,700 | $12.55 | 37,243 |
| 2026-07-31 | $12.50 | $80.36 | 417,100 | $12.51 | 21,096 |
| 2026-07-30 | $12.52 | $80.49 | 405,100 | $12.86 | 27,026 |
| 2026-07-29 | $12.86 | $82.68 | 369,100 | $12.95 | 21,357 |
| 2026-07-28 | $12.95 | $83.25 | 436,500 | $13.09 | 27,351 |
| 2026-07-27 | $12.95 | $83.25 | 307,800 | $12.97 | 15,928 |
| 2026-07-24 | $12.96 | $83.32 | 352,300 | $12.75 | 16,789 |
| 2026-07-23 | $12.78 | $81.52 | 524,800 | $12.97 | 35,894 |
| 2026-07-22 | $13.00 | $82.92 | 406,400 | $13.08 | 22,635 |
| 2026-07-21 | $13.12 | $83.69 | 442,300 | $13.08 | 17,011 |
| 2026-07-20 | $13.03 | $83.11 | 315,000 | $13.23 | 15,588 |
| 2026-07-17 | $13.10 | $83.56 | 398,900 | — | — |
| 2026-07-16 | $13.17 | $84.01 | 672,300 | — | — |
| 2026-07-15 | $12.71 | $81.07 | 346,900 | — | — |
| 2026-07-14 | $12.57 | $80.18 | 389,500 | — | — |
| 2026-07-13 | $12.54 | $79.99 | 286,000 | — | — |
| 2026-07-10 | $12.49 | $79.67 | 281,100 | — | — |
| 2026-07-09 | $12.41 | $79.16 | 391,500 | — | — |
| 2026-07-08 | $12.49 | $79.67 | 464,600 | — | — |
| 2026-07-07 | $12.53 | $79.92 | 607,800 | — | — |
| 2026-07-06 | $12.72 | $81.14 | 540,800 | — | — |
| 2026-07-02 | $12.62 | $80.50 | 523,300 | — | — |
| 2026-07-01 | $12.43 | $79.29 | 387,400 | — | — |
| 2026-06-30 | $12.30 | $78.46 | 470,000 | — | — |
| 2026-06-29 | $12.41 | $79.16 | 497,300 | — | — |
| 2026-06-26 | $12.49 | $79.67 | 1,541,100 | — | — |
| 2026-06-25 | $12.10 | $77.18 | 431,700 | — | — |
| 2026-06-24 | $12.16 | $77.56 | 498,000 | — | — |
| 2026-06-23 | $12.11 | $77.24 | 431,900 | — | — |
| 2026-06-22 | $11.95 | $75.59 | 726,300 | — | — |
| 2026-06-18 | $12.07 | $76.35 | 664,600 | — | — |
| 2026-06-17 | $12.01 | $75.97 | 658,300 | — | — |
| 2026-06-16 | $12.33 | $77.99 | 601,000 | — | — |
| 2026-06-15 | $12.32 | $77.93 | 986,100 | — | — |
| 2026-06-12 | $12.54 | $79.32 | 424,500 | — | — |
| 2026-06-11 | $12.65 | $80.01 | 768,800 | — | — |
| 2026-06-10 | $12.76 | $80.71 | 753,600 | — | — |
| 2026-06-09 | $12.78 | $80.84 | 793,300 | — | — |
| 2026-06-08 | $12.53 | $79.25 | 336,300 | — | — |
| 2026-06-05 | $12.75 | $80.65 | 513,400 | — | — |
| 2026-06-04 | $12.61 | $79.76 | 447,000 | — | — |
| 2026-06-03 | $12.38 | $78.31 | 504,200 | — | — |
| 2026-06-02 | $12.63 | $79.89 | 813,000 | — | — |
| 2026-06-01 | $12.53 | $79.25 | 642,600 | — | — |
| 2026-05-29 | $12.61 | $79.76 | 716,100 | — | — |
| 2026-05-28 | $12.73 | $80.52 | 525,300 | — | — |
| 2026-05-27 | $12.91 | $81.66 | 350,600 | — | — |
| 2026-05-26 | $12.88 | $81.47 | 346,700 | — | — |
| 2026-05-22 | $12.68 | $80.20 | 354,500 | — | — |
| 2026-05-21 | $12.89 | $81.53 | 497,900 | — | — |
| 2026-05-20 | $12.79 | $80.90 | 573,300 | — | — |
| 2026-05-19 | $12.46 | $78.18 | 349,900 | — | — |
| 2026-05-18 | $12.52 | $78.56 | 422,100 | — | — |
| 2026-05-15 | $12.31 | $77.24 | 315,400 | — | — |
| 2026-05-14 | $12.45 | $78.12 | 365,600 | — | — |
| 2026-05-13 | $12.41 | $77.87 | 426,200 | — | — |
| 2026-05-12 | $12.47 | $78.24 | 479,700 | — | — |
| 2026-05-11 | $12.53 | $78.62 | 676,200 | — | — |
| 2026-05-08 | $12.84 | $80.56 | 673,200 | — | — |
| 2026-05-07 | $12.72 | $79.81 | 541,100 | — | — |
| 2026-05-06 | $12.38 | $77.68 | 753,100 | — | — |
| 2026-05-05 | $12.87 | $80.75 | 320,200 | — | — |
| 2026-05-04 | $12.78 | $80.19 | 359,700 | — | — |
| 2026-05-01 | $12.85 | $80.63 | 308,800 | — | — |
| 2026-04-30 | $12.61 | $79.12 | 658,100 | — | — |
| 2026-04-29 | $12.58 | $78.93 | 383,400 | — | — |
| 2026-04-28 | $12.75 | $80.00 | 344,600 | — | — |
| 2026-04-27 | $12.60 | $79.06 | 337,300 | — | — |
| 2026-04-24 | $12.58 | $78.93 | 220,400 | — | — |
| 2026-04-23 | $12.53 | $77.99 | 424,800 | — | — |
| 2026-04-22 | $12.56 | $78.18 | 295,500 | — | — |
| 2026-04-21 | $12.57 | $78.24 | 350,500 | — | — |
| 2026-04-20 | $12.75 | $79.36 | 282,200 | — | — |
| 2026-04-17 | $12.80 | $79.67 | 376,700 | — | — |
| 2026-04-16 | $12.52 | $77.93 | 236,400 | — | — |
| 2026-04-15 | $12.45 | $77.49 | 277,400 | — | — |