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
- 1992-12-10 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 | — | — | — | $10.47 | 469,113 |
| 2026-09-03 | — | — | — | $11.05 | 183,901 |
| 2026-09-02 | — | — | — | $10.87 | 222,766 |
| 2026-09-01 | — | — | — | $11.14 | 220,150 |
| 2026-08-31 | — | — | — | $11.46 | 325,217 |
| 2026-08-28 | — | — | — | $11.47 | 131,279 |
| 2026-08-27 | $11.33 | $14.25 | 5,190,000 | $11.35 | 337,392 |
| 2026-08-26 | $11.45 | $14.40 | 2,904,500 | $11.47 | 269,868 |
| 2026-08-25 | $11.42 | $14.37 | 3,672,300 | $11.43 | 249,415 |
| 2026-08-24 | $11.45 | $14.40 | 4,018,500 | $11.87 | 329,331 |
| 2026-08-21 | $11.96 | $15.05 | 4,464,100 | $11.69 | 243,900 |
| 2026-08-20 | $11.63 | $14.63 | 4,254,600 | $11.26 | 214,643 |
| 2026-08-19 | $11.40 | $14.34 | 5,705,500 | $11.05 | 322,833 |
| 2026-08-18 | $10.97 | $13.80 | 2,881,800 | $11.10 | 235,115 |
| 2026-08-17 | $11.00 | $13.84 | 4,465,300 | $11.32 | 321,994 |
| 2026-08-14 | $11.40 | $14.34 | 4,007,500 | $11.80 | 261,773 |
| 2026-08-13 | $11.84 | $14.90 | 2,108,700 | $11.86 | 148,557 |
| 2026-08-12 | $11.69 | $14.71 | 2,751,000 | $11.80 | 176,905 |
| 2026-08-11 | $11.96 | $15.05 | 2,663,600 | $11.80 | 192,447 |
| 2026-08-10 | $11.91 | $14.98 | 3,634,400 | $11.92 | 325,872 |
| 2026-08-07 | $12.10 | $15.22 | 3,082,800 | $11.90 | 274,236 |
| 2026-08-06 | $11.87 | $14.93 | 4,403,700 | $11.84 | 355,106 |
| 2026-08-05 | $11.90 | $14.97 | 6,171,900 | $11.83 | 409,762 |
| 2026-08-04 | $11.89 | $14.96 | 9,240,300 | $11.49 | 665,964 |
| 2026-08-03 | $11.35 | $14.28 | 7,675,000 | $11.12 | 500,681 |
| 2026-07-31 | $10.73 | $13.50 | 5,922,700 | $10.87 | 304,051 |
| 2026-07-30 | $10.96 | $13.79 | 6,190,400 | $11.32 | 352,552 |
| 2026-07-29 | $11.33 | $14.25 | 5,128,400 | $11.49 | 353,846 |
| 2026-07-28 | $11.65 | $14.66 | 8,162,200 | $11.32 | 766,125 |
| 2026-07-27 | $11.15 | $14.03 | 4,839,100 | $11.17 | 234,662 |
| 2026-07-24 | $11.02 | $13.86 | 5,908,300 | $10.99 | 313,681 |
| 2026-07-23 | $10.99 | $13.83 | 5,434,700 | $11.08 | 270,115 |
| 2026-07-22 | $11.11 | $13.98 | 3,643,900 | $11.03 | 195,988 |
| 2026-07-21 | $10.90 | $13.71 | 3,852,900 | $10.78 | 251,561 |
| 2026-07-20 | $10.84 | $13.64 | 5,706,000 | $10.80 | 402,013 |
| 2026-07-17 | $10.82 | $13.61 | 3,965,600 | — | — |
| 2026-07-16 | $11.13 | $14.00 | 3,875,000 | — | — |
| 2026-07-15 | $10.50 | $13.21 | 4,930,600 | — | — |
| 2026-07-14 | $10.33 | $13.00 | 4,969,100 | — | — |
| 2026-07-13 | $10.38 | $13.06 | 4,330,700 | — | — |
| 2026-07-10 | $10.28 | $12.93 | 2,759,100 | — | — |
| 2026-07-09 | $10.15 | $12.77 | 3,414,100 | — | — |
| 2026-07-08 | $10.13 | $12.74 | 5,651,800 | — | — |
| 2026-07-07 | $10.51 | $13.22 | 3,285,700 | — | — |
| 2026-07-06 | $10.61 | $13.35 | 4,245,400 | — | — |
| 2026-07-02 | $10.85 | $13.65 | 3,936,000 | — | — |
| 2026-07-01 | $10.61 | $13.35 | 3,465,200 | — | — |
| 2026-06-30 | $10.57 | $13.30 | 3,784,700 | — | — |
| 2026-06-29 | $10.65 | $13.40 | 4,029,300 | — | — |
| 2026-06-26 | $11.01 | $13.85 | 5,494,300 | — | — |
| 2026-06-25 | $10.91 | $13.73 | 4,584,100 | — | — |
| 2026-06-24 | $10.77 | $13.55 | 6,181,400 | — | — |
| 2026-06-23 | $10.23 | $12.87 | 6,615,400 | — | — |
| 2026-06-22 | $10.12 | $12.73 | 5,952,500 | — | — |
| 2026-06-18 | $10.71 | $13.47 | 7,008,400 | — | — |
| 2026-06-17 | $10.65 | $13.40 | 9,372,200 | — | — |
| 2026-06-16 | $11.07 | $13.93 | 8,249,300 | — | — |
| 2026-06-15 | $10.97 | $13.80 | 6,713,800 | — | — |
| 2026-06-12 | $10.70 | $13.32 | 4,701,000 | — | — |
| 2026-06-11 | $10.63 | $13.24 | 6,586,400 | — | — |
| 2026-06-10 | $10.33 | $12.86 | 5,747,400 | — | — |
| 2026-06-09 | $10.79 | $13.43 | 6,339,200 | — | — |
| 2026-06-08 | $10.52 | $13.10 | 9,436,500 | — | — |
| 2026-06-05 | $10.54 | $13.12 | 5,612,700 | — | — |
| 2026-06-04 | $10.64 | $13.25 | 6,012,500 | — | — |
| 2026-06-03 | $10.81 | $13.46 | 9,006,400 | — | — |
| 2026-06-02 | $10.76 | $13.40 | 10,271,500 | — | — |
| 2026-06-01 | $11.21 | $13.96 | 9,298,400 | — | — |
| 2026-05-29 | $11.26 | $14.02 | 11,537,500 | — | — |
| 2026-05-28 | $11.52 | $14.34 | 8,724,100 | — | — |
| 2026-05-27 | $10.82 | $13.47 | 7,018,800 | — | — |
| 2026-05-26 | $10.29 | $12.81 | 7,460,500 | — | — |
| 2026-05-22 | $10.17 | $12.66 | 4,216,900 | — | — |
| 2026-05-21 | $10.04 | $12.50 | 4,663,500 | — | — |
| 2026-05-20 | $9.84 | $12.25 | 5,644,700 | — | — |
| 2026-05-19 | $9.54 | $11.88 | 4,725,900 | — | — |
| 2026-05-18 | $9.64 | $12.00 | 4,749,900 | — | — |
| 2026-05-15 | $9.64 | $12.00 | 7,697,700 | — | — |
| 2026-05-14 | $10.21 | $12.71 | 11,030,500 | — | — |
| 2026-05-13 | $9.80 | $12.20 | 8,087,900 | — | — |
| 2026-05-12 | $10.12 | $12.60 | 10,098,500 | — | — |
| 2026-05-11 | $10.22 | $12.72 | 7,445,000 | — | — |
| 2026-05-08 | $10.63 | $13.24 | 6,743,200 | — | — |
| 2026-05-07 | $11.03 | $13.73 | 7,162,600 | — | — |
| 2026-05-06 | $11.20 | $13.95 | 16,647,800 | — | — |
| 2026-05-05 | $10.73 | $13.36 | 17,284,000 | — | — |
| 2026-05-04 | $9.56 | $11.90 | 8,595,200 | — | — |
| 2026-05-01 | $9.70 | $12.08 | 5,972,800 | — | — |
| 2026-04-30 | $9.53 | $11.87 | 7,689,800 | — | — |
| 2026-04-29 | $9.60 | $11.95 | 6,135,100 | — | — |
| 2026-04-28 | $9.72 | $12.10 | 4,237,000 | — | — |
| 2026-04-27 | $9.60 | $11.95 | 7,614,100 | — | — |
| 2026-04-24 | $9.35 | $11.64 | 3,906,100 | — | — |
| 2026-04-23 | $9.43 | $11.74 | 5,816,600 | — | — |
| 2026-04-22 | $9.25 | $11.52 | 8,987,200 | — | — |
| 2026-04-21 | $9.74 | $12.13 | 6,628,300 | — | — |
| 2026-04-20 | $9.94 | $12.38 | 5,681,400 | — | — |
| 2026-04-17 | $9.84 | $12.25 | 5,486,000 | — | — |
| 2026-04-16 | $9.55 | $11.89 | 4,160,200 | — | — |
| 2026-04-15 | $9.68 | $12.05 | 8,150,800 | — | — |