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
- 2010-10-15 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 | — | — | — | $11.77 | 25,198 |
| 2026-09-03 | — | — | — | $12.65 | 273,134 |
| 2026-09-02 | — | — | — | $11.04 | 30,551 |
| 2026-09-01 | — | — | — | $11.00 | 78,146 |
| 2026-08-31 | — | — | — | $10.39 | 55,029 |
| 2026-08-28 | — | — | — | $9.84 | 25,284 |
| 2026-08-27 | $9.85 | $12.25 | 274,800 | $9.73 | 9,973 |
| 2026-08-26 | $9.71 | $12.07 | 224,000 | $9.67 | 8,663 |
| 2026-08-25 | $9.74 | $12.11 | 341,200 | $9.64 | 7,673 |
| 2026-08-24 | $9.84 | $12.23 | 328,200 | $9.64 | 11,664 |
| 2026-08-21 | $9.79 | $12.17 | 303,400 | $9.70 | 16,394 |
| 2026-08-20 | $9.78 | $12.16 | 294,200 | $9.71 | 9,974 |
| 2026-08-19 | $9.53 | $11.85 | 456,600 | $9.51 | 29,338 |
| 2026-08-18 | $9.37 | $11.62 | 266,600 | $9.54 | 9,362 |
| 2026-08-17 | $9.59 | $11.89 | 216,800 | $9.51 | 14,031 |
| 2026-08-14 | $9.47 | $11.74 | 207,100 | $9.48 | 8,752 |
| 2026-08-13 | $9.37 | $11.62 | 261,600 | $9.07 | 9,892 |
| 2026-08-12 | $9.27 | $11.50 | 254,900 | $9.24 | 5,413 |
| 2026-08-11 | $9.31 | $11.55 | 367,500 | $9.68 | 21,763 |
| 2026-08-10 | $9.66 | $11.98 | 505,300 | $9.63 | 19,766 |
| 2026-08-07 | $9.43 | $11.69 | 519,200 | $9.42 | 14,774 |
| 2026-08-06 | $9.51 | $11.79 | 243,200 | $9.51 | 8,822 |
| 2026-08-05 | $9.49 | $11.77 | 281,700 | $9.35 | 12,564 |
| 2026-08-04 | $9.38 | $11.63 | 469,300 | $9.55 | 10,841 |
| 2026-08-03 | $9.50 | $11.78 | 334,200 | $9.56 | 12,883 |
| 2026-07-31 | $9.75 | $12.09 | 355,000 | $9.84 | 13,056 |
| 2026-07-30 | $9.59 | $11.89 | 223,500 | $9.47 | 11,677 |
| 2026-07-29 | $9.39 | $11.65 | 464,900 | $9.58 | 15,924 |
| 2026-07-28 | $9.26 | $11.48 | 453,800 | $9.36 | 21,073 |
| 2026-07-27 | $9.48 | $11.76 | 476,100 | $9.81 | 15,792 |
| 2026-07-24 | $10.00 | $12.40 | 407,300 | $10.31 | 17,574 |
| 2026-07-23 | $10.26 | $12.72 | 288,000 | $10.43 | 11,540 |
| 2026-07-22 | $10.31 | $12.79 | 596,400 | $10.44 | 35,630 |
| 2026-07-21 | $10.15 | $12.59 | 355,200 | $9.89 | 14,515 |
| 2026-07-20 | $9.70 | $12.03 | 210,000 | $9.65 | 12,392 |
| 2026-07-17 | $9.68 | $12.00 | 262,500 | — | — |
| 2026-07-16 | $9.52 | $11.81 | 455,700 | — | — |
| 2026-07-15 | $9.86 | $12.23 | 384,300 | — | — |
| 2026-07-14 | $10.35 | $12.84 | 380,100 | — | — |
| 2026-07-13 | $10.00 | $12.40 | 272,800 | — | — |
| 2026-07-10 | $9.89 | $12.27 | 266,400 | — | — |
| 2026-07-09 | $9.82 | $12.18 | 334,700 | — | — |
| 2026-07-08 | $9.95 | $12.34 | 440,100 | — | — |
| 2026-07-07 | $9.62 | $11.93 | 474,500 | — | — |
| 2026-07-06 | $9.35 | $11.60 | 375,100 | — | — |
| 2026-07-02 | $9.07 | $11.25 | 346,600 | — | — |
| 2026-07-01 | $9.05 | $11.22 | 549,900 | — | — |
| 2026-06-30 | $9.10 | $11.29 | 480,100 | — | — |
| 2026-06-29 | $9.20 | $11.41 | 310,100 | — | — |
| 2026-06-26 | $9.23 | $11.45 | 351,000 | — | — |
| 2026-06-25 | $9.12 | $11.31 | 543,100 | — | — |
| 2026-06-24 | $9.24 | $11.46 | 1,168,700 | — | — |
| 2026-06-23 | $9.67 | $11.99 | 675,900 | — | — |
| 2026-06-22 | $9.89 | $12.27 | 350,700 | — | — |
| 2026-06-18 | $10.14 | $12.58 | 596,600 | — | — |
| 2026-06-17 | $10.33 | $12.81 | 448,500 | — | — |
| 2026-06-16 | $10.39 | $12.89 | 687,400 | — | — |
| 2026-06-15 | $10.19 | $12.64 | 625,400 | — | — |
| 2026-06-12 | $11.20 | $13.89 | 530,100 | — | — |
| 2026-06-11 | $11.06 | $13.72 | 923,800 | — | — |
| 2026-06-10 | $10.95 | $13.58 | 436,300 | — | — |
| 2026-06-09 | $10.84 | $13.44 | 594,300 | — | — |
| 2026-06-08 | $10.76 | $13.34 | 629,400 | — | — |
| 2026-06-05 | $10.57 | $13.11 | 686,800 | — | — |
| 2026-06-04 | $11.08 | $13.74 | 487,200 | — | — |
| 2026-06-03 | $11.19 | $13.88 | 781,100 | — | — |
| 2026-06-02 | $11.78 | $14.61 | 1,408,200 | — | — |
| 2026-06-01 | $11.34 | $14.06 | 1,534,400 | — | — |
| 2026-05-29 | $10.25 | $12.71 | 655,000 | — | — |
| 2026-05-28 | $9.84 | $12.20 | 467,000 | — | — |
| 2026-05-27 | $9.74 | $12.08 | 403,900 | — | — |
| 2026-05-26 | $9.97 | $12.36 | 653,000 | — | — |
| 2026-05-22 | $9.73 | $12.07 | 342,500 | — | — |
| 2026-05-21 | $9.71 | $12.04 | 594,500 | — | — |
| 2026-05-20 | $9.82 | $12.18 | 629,900 | — | — |
| 2026-05-19 | $10.17 | $12.58 | 557,200 | — | — |
| 2026-05-18 | $10.39 | $12.86 | 812,200 | — | — |
| 2026-05-15 | $9.58 | $11.85 | 375,500 | — | — |
| 2026-05-14 | $9.73 | $12.04 | 367,300 | — | — |
| 2026-05-13 | $9.68 | $11.98 | 606,600 | — | — |
| 2026-05-12 | $9.96 | $12.32 | 603,300 | — | — |
| 2026-05-11 | $9.90 | $12.25 | 518,800 | — | — |
| 2026-05-08 | $9.33 | $11.54 | 490,900 | — | — |
| 2026-05-07 | $9.15 | $11.32 | 744,700 | — | — |
| 2026-05-06 | $9.41 | $11.64 | 847,400 | — | — |
| 2026-05-05 | $9.82 | $12.15 | 606,200 | — | — |
| 2026-05-04 | $9.73 | $12.04 | 423,100 | — | — |
| 2026-05-01 | $9.48 | $11.73 | 425,000 | — | — |
| 2026-04-30 | $9.68 | $11.98 | 504,700 | — | — |
| 2026-04-29 | $9.51 | $11.77 | 396,000 | — | — |
| 2026-04-28 | $9.25 | $11.45 | 554,100 | — | — |
| 2026-04-27 | $9.24 | $11.43 | 583,700 | — | — |
| 2026-04-24 | $9.05 | $11.20 | 454,400 | — | — |
| 2026-04-23 | $9.11 | $11.27 | 443,400 | — | — |
| 2026-04-22 | $9.23 | $11.42 | 406,500 | — | — |
| 2026-04-21 | $9.11 | $11.27 | 432,600 | — | — |
| 2026-04-20 | $8.81 | $10.90 | 948,000 | — | — |
| 2026-04-17 | $8.82 | $10.91 | 1,235,700 | — | — |
| 2026-04-16 | $9.36 | $11.58 | 743,800 | — | — |
| 2026-04-15 | $9.14 | $11.31 | 1,054,600 | — | — |