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
- 2004-06-03 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 | — | — | — | $10.64 | 182,725 |
| 2026-09-03 | — | — | — | $10.78 | 127,331 |
| 2026-09-02 | — | — | — | $10.62 | 163,215 |
| 2026-09-01 | — | — | — | $10.71 | 129,394 |
| 2026-08-31 | — | — | — | $10.75 | 107,222 |
| 2026-08-28 | — | — | — | $10.62 | 235,584 |
| 2026-08-27 | $10.54 | $21.57 | 2,571,600 | $10.67 | 172,157 |
| 2026-08-26 | $10.78 | $22.06 | 2,176,900 | $10.83 | 161,104 |
| 2026-08-25 | $10.79 | $22.08 | 1,240,800 | $10.76 | 92,831 |
| 2026-08-24 | $10.72 | $21.94 | 1,582,400 | $10.76 | 113,833 |
| 2026-08-21 | $10.65 | $21.80 | 1,900,800 | $10.71 | 110,012 |
| 2026-08-20 | $10.64 | $21.78 | 2,401,300 | $10.58 | 200,813 |
| 2026-08-19 | $10.70 | $21.90 | 1,948,800 | $10.59 | 169,671 |
| 2026-08-18 | $10.48 | $21.45 | 2,143,600 | $10.47 | 192,842 |
| 2026-08-17 | $10.37 | $21.22 | 1,845,700 | $10.40 | 128,955 |
| 2026-08-14 | $10.47 | $21.43 | 1,799,000 | $10.56 | 134,713 |
| 2026-08-13 | $10.49 | $21.47 | 2,403,500 | $10.42 | 210,346 |
| 2026-08-12 | $10.42 | $21.33 | 2,102,700 | $10.24 | 156,879 |
| 2026-08-11 | $10.19 | $20.86 | 2,603,300 | $10.22 | 173,221 |
| 2026-08-10 | $10.15 | $20.77 | 3,018,000 | $10.42 | 217,245 |
| 2026-08-07 | $10.55 | $21.59 | 1,855,300 | $10.85 | 136,259 |
| 2026-08-06 | $10.78 | $22.06 | 1,915,800 | $10.84 | 126,686 |
| 2026-08-05 | $10.57 | $21.63 | 2,281,000 | $10.85 | 251,245 |
| 2026-08-04 | $10.92 | $22.35 | 2,665,400 | $10.96 | 172,427 |
| 2026-08-03 | $10.88 | $22.27 | 3,784,900 | $10.68 | 333,994 |
| 2026-07-31 | $10.61 | $21.72 | 2,918,200 | $10.31 | 307,871 |
| 2026-07-30 | $10.44 | $21.37 | 3,137,800 | $10.38 | 276,028 |
| 2026-07-29 | $10.53 | $21.55 | 2,329,200 | $10.36 | 186,234 |
| 2026-07-28 | $10.22 | $20.92 | 3,533,700 | $9.95 | 252,282 |
| 2026-07-27 | $9.83 | $20.12 | 4,527,600 | $9.84 | 368,263 |
| 2026-07-24 | $9.69 | $19.83 | 8,772,300 | $10.20 | 947,231 |
| 2026-07-23 | $10.29 | $21.06 | 2,065,000 | $10.27 | 192,113 |
| 2026-07-22 | $10.42 | $21.33 | 1,658,500 | $10.47 | 149,812 |
| 2026-07-21 | $10.28 | $21.04 | 1,462,000 | $10.39 | 113,388 |
| 2026-07-20 | $10.31 | $21.10 | 1,542,600 | $10.48 | 147,988 |
| 2026-07-17 | $10.41 | $21.31 | 1,578,600 | — | — |
| 2026-07-16 | $10.73 | $21.96 | 947,300 | — | — |
| 2026-07-15 | $10.78 | $22.06 | 1,160,700 | — | — |
| 2026-07-14 | $10.73 | $21.96 | 1,246,200 | — | — |
| 2026-07-13 | $10.90 | $22.31 | 1,728,100 | — | — |
| 2026-07-10 | $10.61 | $21.72 | 1,318,000 | — | — |
| 2026-07-09 | $10.66 | $21.82 | 2,432,000 | — | — |
| 2026-07-08 | $10.57 | $21.63 | 2,048,400 | — | — |
| 2026-07-07 | $10.75 | $22.00 | 2,102,500 | — | — |
| 2026-07-06 | $10.87 | $22.25 | 2,466,200 | — | — |
| 2026-07-02 | $11.30 | $23.13 | 1,647,600 | — | — |
| 2026-07-01 | $11.30 | $23.13 | 2,121,100 | — | — |
| 2026-06-30 | $11.37 | $23.27 | 1,840,200 | — | — |
| 2026-06-29 | $11.55 | $23.64 | 2,069,400 | — | — |
| 2026-06-26 | $11.38 | $23.29 | 4,294,000 | — | — |
| 2026-06-25 | $11.09 | $22.70 | 3,161,700 | — | — |
| 2026-06-24 | $11.12 | $22.76 | 1,439,800 | — | — |
| 2026-06-23 | $11.21 | $22.94 | 1,437,600 | — | — |
| 2026-06-22 | $11.03 | $22.58 | 2,381,100 | — | — |
| 2026-06-18 | $11.20 | $22.92 | 3,416,800 | — | — |
| 2026-06-17 | $11.41 | $23.35 | 2,189,600 | — | — |
| 2026-06-16 | $12.02 | $24.60 | 1,673,300 | — | — |
| 2026-06-15 | $12.04 | $24.64 | 2,550,100 | — | — |
| 2026-06-12 | $12.46 | $25.50 | 1,362,300 | — | — |
| 2026-06-11 | $12.03 | $24.62 | 1,804,500 | — | — |
| 2026-06-10 | $11.78 | $24.11 | 1,484,600 | — | — |
| 2026-06-09 | $11.74 | $24.03 | 1,190,900 | — | — |
| 2026-06-08 | $11.81 | $24.17 | 1,443,900 | — | — |
| 2026-06-05 | $11.76 | $24.07 | 1,713,500 | — | — |
| 2026-06-04 | $11.63 | $23.80 | 1,198,700 | — | — |
| 2026-06-03 | $11.74 | $24.03 | 2,443,700 | — | — |
| 2026-06-02 | $12.21 | $24.99 | 1,945,600 | — | — |
| 2026-06-01 | $12.14 | $24.85 | 1,533,400 | — | — |
| 2026-05-29 | $12.51 | $25.60 | 2,234,400 | — | — |
| 2026-05-28 | $12.21 | $24.99 | 1,350,400 | — | — |
| 2026-05-27 | $12.09 | $24.74 | 1,607,700 | — | — |
| 2026-05-26 | $12.16 | $24.89 | 1,010,400 | — | — |
| 2026-05-22 | $12.18 | $24.93 | 1,005,300 | — | — |
| 2026-05-21 | $12.24 | $25.05 | 1,298,900 | — | — |
| 2026-05-20 | $11.87 | $24.29 | 1,495,200 | — | — |
| 2026-05-19 | $12.15 | $24.87 | 1,844,800 | — | — |
| 2026-05-18 | $12.05 | $24.66 | 1,725,400 | — | — |
| 2026-05-15 | $11.51 | $23.56 | 1,294,200 | — | — |
| 2026-05-14 | $11.53 | $23.60 | 1,613,900 | — | — |
| 2026-05-13 | $11.67 | $23.89 | 968,100 | — | — |
| 2026-05-12 | $11.61 | $23.76 | 1,895,900 | — | — |
| 2026-05-11 | $12.06 | $24.68 | 1,352,200 | — | — |
| 2026-05-08 | $12.15 | $24.87 | 1,306,400 | — | — |
| 2026-05-07 | $12.27 | $25.11 | 1,527,100 | — | — |
| 2026-05-06 | $12.29 | $25.15 | 1,849,000 | — | — |
| 2026-05-05 | $12.03 | $24.62 | 2,832,200 | — | — |
| 2026-05-04 | $11.81 | $24.17 | 2,405,700 | — | — |
| 2026-05-01 | $11.96 | $24.48 | 4,661,000 | — | — |
| 2026-04-30 | $11.58 | $23.70 | 3,879,800 | — | — |
| 2026-04-29 | $11.40 | $23.33 | 2,026,300 | — | — |
| 2026-04-28 | $11.52 | $23.58 | 1,618,700 | — | — |
| 2026-04-27 | $11.61 | $23.76 | 2,537,100 | — | — |
| 2026-04-24 | $11.90 | $24.36 | 1,820,000 | — | — |
| 2026-04-23 | $12.11 | $24.79 | 1,755,300 | — | — |
| 2026-04-22 | $11.95 | $24.46 | 2,878,800 | — | — |
| 2026-04-21 | $12.39 | $25.36 | 1,216,400 | — | — |
| 2026-04-20 | $12.77 | $26.14 | 1,670,600 | — | — |
| 2026-04-17 | $12.56 | $25.71 | 1,722,100 | — | — |
| 2026-04-16 | $12.62 | $25.83 | 2,006,500 | — | — |
| 2026-04-15 | $12.39 | $25.36 | 1,793,300 | — | — |