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
- 2004-12-16 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 | — | — | — | $12.03 | 48,178 |
| 2026-09-03 | — | — | — | $12.27 | 67,344 |
| 2026-09-02 | — | — | — | $11.64 | 114,748 |
| 2026-09-01 | — | — | — | $11.03 | 100,118 |
| 2026-08-31 | — | — | — | $11.33 | 220,224 |
| 2026-08-28 | — | — | — | $12.50 | 31,750 |
| 2026-08-27 | $12.35 | $14.43 | 1,075,600 | $12.42 | 54,653 |
| 2026-08-26 | $12.39 | $14.47 | 1,057,000 | $12.96 | 58,970 |
| 2026-08-25 | $12.92 | $15.09 | 1,190,900 | $12.65 | 62,041 |
| 2026-08-24 | $12.58 | $14.69 | 1,495,300 | $12.65 | 94,942 |
| 2026-08-21 | $12.65 | $14.78 | 1,547,900 | $12.19 | 60,838 |
| 2026-08-20 | $12.15 | $14.19 | 1,215,500 | $12.16 | 49,792 |
| 2026-08-19 | $12.45 | $14.54 | 1,429,100 | $12.70 | 85,703 |
| 2026-08-18 | $12.34 | $14.41 | 1,467,300 | $12.11 | 56,045 |
| 2026-08-17 | $11.99 | $14.01 | 1,381,200 | $12.15 | 79,765 |
| 2026-08-14 | $12.33 | $14.40 | 1,097,900 | $12.12 | 34,347 |
| 2026-08-13 | $12.17 | $14.22 | 1,281,000 | $11.77 | 54,338 |
| 2026-08-12 | $11.69 | $13.66 | 1,547,800 | $11.73 | 77,234 |
| 2026-08-11 | $11.74 | $13.71 | 1,799,500 | $11.59 | 73,673 |
| 2026-08-10 | $11.52 | $13.46 | 1,894,700 | $11.82 | 110,140 |
| 2026-08-07 | $12.35 | $14.43 | 2,321,000 | $11.79 | 158,200 |
| 2026-08-06 | $11.51 | $13.44 | 4,171,000 | $11.57 | 227,255 |
| 2026-08-05 | $12.60 | $14.72 | 2,167,800 | $12.70 | 166,800 |
| 2026-08-04 | $12.80 | $14.95 | 1,065,800 | $12.73 | 64,510 |
| 2026-08-03 | $12.73 | $14.87 | 1,090,800 | $12.73 | 46,322 |
| 2026-07-31 | $12.42 | $14.51 | 1,104,800 | $12.25 | 61,203 |
| 2026-07-30 | $12.44 | $14.53 | 910,100 | $12.54 | 47,940 |
| 2026-07-29 | $12.51 | $14.61 | 890,400 | $12.27 | 51,879 |
| 2026-07-28 | $12.54 | $14.65 | 941,700 | $12.29 | 51,558 |
| 2026-07-27 | $12.18 | $14.23 | 1,349,700 | $11.99 | 55,686 |
| 2026-07-24 | $11.89 | $13.89 | 940,900 | $11.92 | 33,707 |
| 2026-07-23 | $11.80 | $13.78 | 1,463,400 | $11.90 | 81,590 |
| 2026-07-22 | $12.19 | $14.24 | 1,301,800 | $12.06 | 56,864 |
| 2026-07-21 | $12.04 | $14.06 | 848,400 | $12.36 | 40,078 |
| 2026-07-20 | $12.26 | $14.32 | 1,257,900 | $11.96 | 62,001 |
| 2026-07-17 | $11.99 | $14.01 | 1,477,700 | — | — |
| 2026-07-16 | $12.37 | $14.45 | 1,304,500 | — | — |
| 2026-07-15 | $12.47 | $14.57 | 1,935,200 | — | — |
| 2026-07-14 | $12.24 | $14.30 | 3,297,100 | — | — |
| 2026-07-13 | $13.10 | $15.30 | 1,208,900 | — | — |
| 2026-07-10 | $13.15 | $15.36 | 1,299,400 | — | — |
| 2026-07-09 | $12.90 | $15.07 | 1,180,500 | — | — |
| 2026-07-08 | $12.57 | $14.68 | 1,834,900 | — | — |
| 2026-07-07 | $13.14 | $15.35 | 1,418,200 | — | — |
| 2026-07-06 | $12.87 | $15.03 | 1,187,800 | — | — |
| 2026-07-02 | $13.11 | $15.31 | 1,197,400 | — | — |
| 2026-07-01 | $12.99 | $15.17 | 2,028,400 | — | — |
| 2026-06-30 | $13.15 | $15.36 | 1,702,800 | — | — |
| 2026-06-29 | $12.79 | $14.94 | 1,669,400 | — | — |
| 2026-06-26 | $12.54 | $14.65 | 4,478,200 | — | — |
| 2026-06-25 | $11.97 | $13.98 | 2,457,600 | — | — |
| 2026-06-24 | $12.47 | $14.57 | 1,393,600 | — | — |
| 2026-06-23 | $12.26 | $14.32 | 1,347,300 | — | — |
| 2026-06-22 | $12.13 | $14.17 | 1,652,600 | — | — |
| 2026-06-18 | $11.90 | $13.90 | 2,936,400 | — | — |
| 2026-06-17 | $11.62 | $13.57 | 1,357,100 | — | — |
| 2026-06-16 | $11.82 | $13.81 | 1,625,100 | — | — |
| 2026-06-15 | $11.97 | $13.98 | 1,767,800 | — | — |
| 2026-06-12 | $12.09 | $14.12 | 1,481,100 | — | — |
| 2026-06-11 | $12.20 | $14.25 | 1,687,800 | — | — |
| 2026-06-10 | $11.32 | $13.22 | 1,446,600 | — | — |
| 2026-06-09 | $11.30 | $13.20 | 1,216,700 | — | — |
| 2026-06-08 | $11.34 | $13.25 | 1,300,500 | — | — |
| 2026-06-05 | $11.43 | $13.35 | 1,768,700 | — | — |
| 2026-06-04 | $11.39 | $13.30 | 1,394,000 | — | — |
| 2026-06-03 | $11.39 | $13.30 | 1,674,100 | — | — |
| 2026-06-02 | $11.99 | $14.01 | 1,620,800 | — | — |
| 2026-06-01 | $11.90 | $13.90 | 2,180,200 | — | — |
| 2026-05-29 | $11.96 | $13.97 | 2,342,600 | — | — |
| 2026-05-28 | $12.54 | $14.65 | 1,402,100 | — | — |
| 2026-05-27 | $12.29 | $14.36 | 1,793,700 | — | — |
| 2026-05-26 | $12.12 | $14.16 | 1,336,100 | — | — |
| 2026-05-22 | $12.43 | $14.52 | 870,900 | — | — |
| 2026-05-21 | $12.69 | $14.82 | 1,198,300 | — | — |
| 2026-05-20 | $12.57 | $14.68 | 1,468,400 | — | — |
| 2026-05-19 | $12.16 | $14.20 | 1,392,000 | — | — |
| 2026-05-18 | $12.59 | $14.71 | 1,312,300 | — | — |
| 2026-05-15 | $12.83 | $14.99 | 1,459,900 | — | — |
| 2026-05-14 | $13.03 | $15.22 | 1,094,700 | — | — |
| 2026-05-13 | $13.00 | $15.19 | 1,637,500 | — | — |
| 2026-05-12 | $13.63 | $15.92 | 1,901,300 | — | — |
| 2026-05-11 | $13.51 | $15.78 | 2,458,800 | — | — |
| 2026-05-08 | $14.31 | $16.72 | 2,344,700 | — | — |
| 2026-05-07 | $14.49 | $16.93 | 3,419,500 | — | — |
| 2026-05-06 | $16.44 | $19.20 | 1,207,000 | — | — |
| 2026-05-05 | $16.26 | $18.99 | 1,332,400 | — | — |
| 2026-05-04 | $15.82 | $18.48 | 1,200,400 | — | — |
| 2026-05-01 | $16.28 | $19.02 | 917,800 | — | — |
| 2026-04-30 | $16.60 | $19.39 | 946,600 | — | — |
| 2026-04-29 | $15.98 | $18.67 | 927,900 | — | — |
| 2026-04-28 | $16.63 | $19.43 | 1,197,100 | — | — |
| 2026-04-27 | $16.46 | $19.23 | 736,200 | — | — |
| 2026-04-24 | $16.58 | $19.37 | 970,100 | — | — |
| 2026-04-23 | $16.18 | $18.90 | 657,900 | — | — |
| 2026-04-22 | $16.50 | $19.27 | 692,000 | — | — |
| 2026-04-21 | $16.48 | $19.25 | 975,600 | — | — |
| 2026-04-20 | $16.98 | $19.83 | 830,100 | — | — |
| 2026-04-17 | $17.02 | $19.88 | 1,279,500 | — | — |
| 2026-04-16 | $16.17 | $18.89 | 1,244,500 | — | — |
| 2026-04-15 | $16.89 | $19.73 | 1,214,900 | — | — |