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
- 2012-05-04 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 | — | — | — | $11.24 | 946,410 |
| 2026-09-03 | — | — | — | $10.59 | 1,858,901 |
| 2026-09-02 | — | — | — | $10.00 | 790,615 |
| 2026-09-01 | — | — | — | $10.49 | 846,652 |
| 2026-08-31 | — | — | — | $10.78 | 708,478 |
| 2026-08-28 | — | — | — | $11.54 | 1,190,278 |
| 2026-08-27 | $11.87 | $11.87 | 59,958,400 | $11.53 | 1,668,774 |
| 2026-08-26 | $11.22 | $11.22 | 41,989,700 | $11.55 | 967,451 |
| 2026-08-25 | $11.83 | $11.83 | 48,490,000 | $11.07 | 1,155,218 |
| 2026-08-24 | $11.18 | $11.18 | 61,452,800 | $11.17 | 2,260,604 |
| 2026-08-21 | $11.26 | $11.26 | 104,100,300 | $11.72 | 3,163,720 |
| 2026-08-20 | $11.15 | $11.15 | 80,251,000 | $10.21 | 3,029,763 |
| 2026-08-19 | $9.65 | $9.65 | 67,214,700 | $8.91 | 1,924,169 |
| 2026-08-18 | $8.96 | $8.96 | 45,477,000 | $9.38 | 1,274,413 |
| 2026-08-17 | $9.72 | $9.72 | 55,316,500 | $9.22 | 1,831,621 |
| 2026-08-14 | $9.20 | $9.20 | 34,562,900 | $9.02 | 1,250,615 |
| 2026-08-13 | $9.21 | $9.21 | 32,838,400 | $9.49 | 1,377,758 |
| 2026-08-12 | $9.64 | $9.64 | 40,674,900 | $10.16 | 1,395,790 |
| 2026-08-11 | $9.68 | $9.68 | 37,320,500 | $10.09 | 1,452,439 |
| 2026-08-10 | $9.56 | $9.56 | 42,295,000 | $9.99 | 1,696,188 |
| 2026-08-07 | $10.09 | $10.09 | 56,581,500 | $10.92 | 1,655,864 |
| 2026-08-06 | $10.65 | $10.65 | 36,564,400 | $10.94 | 1,386,592 |
| 2026-08-05 | $11.24 | $11.24 | 27,307,500 | $11.66 | 1,335,028 |
| 2026-08-04 | $11.75 | $11.75 | 30,234,400 | $11.60 | 918,086 |
| 2026-08-03 | $11.75 | $11.75 | 27,186,100 | $11.15 | 1,119,328 |
| 2026-07-31 | $11.32 | $11.32 | 38,670,700 | $12.03 | 1,938,891 |
| 2026-07-30 | $11.82 | $11.82 | 45,393,300 | $10.61 | 1,424,762 |
| 2026-07-29 | $10.05 | $10.05 | 43,674,600 | $11.25 | 1,719,169 |
| 2026-07-28 | $11.38 | $11.38 | 62,210,200 | $11.30 | 1,818,684 |
| 2026-07-27 | $11.77 | $11.77 | 43,179,100 | $12.28 | 1,498,025 |
| 2026-07-24 | $12.12 | $12.12 | 56,452,800 | $12.58 | 1,398,856 |
| 2026-07-23 | $12.77 | $12.77 | 58,888,900 | $12.14 | 1,648,506 |
| 2026-07-22 | $12.41 | $12.41 | 42,499,000 | $11.95 | 1,143,540 |
| 2026-07-21 | $12.25 | $12.25 | 98,152,100 | $11.95 | 2,030,117 |
| 2026-07-20 | $11.67 | $11.67 | 61,094,400 | $11.08 | 2,195,303 |
| 2026-07-17 | $10.69 | $10.69 | 43,680,000 | — | — |
| 2026-07-16 | $11.42 | $11.42 | 44,258,600 | — | — |
| 2026-07-15 | $12.29 | $12.29 | 49,007,100 | — | — |
| 2026-07-14 | $12.16 | $12.16 | 57,203,400 | — | — |
| 2026-07-13 | $12.19 | $12.19 | 35,829,300 | — | — |
| 2026-07-10 | $12.60 | $12.60 | 45,811,800 | — | — |
| 2026-07-09 | $13.22 | $13.22 | 78,099,400 | — | — |
| 2026-07-08 | $12.02 | $12.02 | 31,778,000 | — | — |
| 2026-07-07 | $12.05 | $12.05 | 30,636,800 | — | — |
| 2026-07-06 | $12.95 | $12.95 | 30,612,400 | — | — |
| 2026-07-02 | $12.40 | $12.40 | 50,560,300 | — | — |
| 2026-07-01 | $13.37 | $13.37 | 40,797,900 | — | — |
| 2026-06-30 | $13.89 | $13.89 | 43,010,200 | — | — |
| 2026-06-29 | $14.03 | $14.03 | 50,359,800 | — | — |
| 2026-06-26 | $14.54 | $14.54 | 56,764,500 | — | — |
| 2026-06-25 | $13.88 | $13.88 | 46,177,500 | — | — |
| 2026-06-24 | $14.00 | $14.00 | 52,852,100 | — | — |
| 2026-06-23 | $14.70 | $14.70 | 42,217,400 | — | — |
| 2026-06-22 | $14.85 | $14.85 | 67,078,400 | — | — |
| 2026-06-18 | $14.22 | $14.22 | 32,777,100 | — | — |
| 2026-06-17 | $13.92 | $13.92 | 34,418,500 | — | — |
| 2026-06-16 | $14.42 | $14.42 | 38,530,500 | — | — |
| 2026-06-15 | $14.64 | $14.64 | 34,567,900 | — | — |
| 2026-06-12 | $14.08 | $14.08 | 41,750,500 | — | — |
| 2026-06-11 | $13.61 | $13.61 | 34,814,800 | — | — |
| 2026-06-10 | $12.62 | $12.62 | 33,286,900 | — | — |
| 2026-06-09 | $13.31 | $13.31 | 48,297,800 | — | — |
| 2026-06-08 | $13.78 | $13.78 | 32,778,400 | — | — |
| 2026-06-05 | $12.32 | $12.32 | 41,247,100 | — | — |
| 2026-06-04 | $13.88 | $13.88 | 34,355,000 | — | — |
| 2026-06-03 | $13.96 | $13.96 | 32,010,400 | — | — |
| 2026-06-02 | $14.28 | $14.28 | 39,020,300 | — | — |
| 2026-06-01 | $14.85 | $14.85 | 51,422,300 | — | — |
| 2026-05-29 | $14.38 | $14.38 | 47,772,200 | — | — |
| 2026-05-28 | $14.07 | $14.07 | 37,642,700 | — | — |
| 2026-05-27 | $14.33 | $14.33 | 33,746,300 | — | — |
| 2026-05-26 | $14.28 | $14.28 | 42,643,500 | — | — |
| 2026-05-22 | $13.81 | $13.81 | 40,169,100 | — | — |
| 2026-05-21 | $13.55 | $13.55 | 34,844,300 | — | — |
| 2026-05-20 | $13.15 | $13.15 | 51,458,000 | — | — |
| 2026-05-19 | $12.44 | $12.44 | 35,290,900 | — | — |
| 2026-05-18 | $12.18 | $12.18 | 35,663,100 | — | — |
| 2026-05-15 | $12.44 | $12.44 | 40,007,200 | — | — |
| 2026-05-14 | $13.29 | $13.29 | 51,372,300 | — | — |
| 2026-05-13 | $12.75 | $12.75 | 30,744,300 | — | — |
| 2026-05-12 | $12.72 | $12.72 | 50,215,700 | — | — |
| 2026-05-11 | $13.39 | $13.39 | 49,736,800 | — | — |
| 2026-05-08 | $12.94 | $12.94 | 48,391,800 | — | — |
| 2026-05-07 | $12.70 | $12.70 | 40,149,600 | — | — |
| 2026-05-06 | $13.03 | $13.03 | 52,771,900 | — | — |
| 2026-05-05 | $12.16 | $12.16 | 39,261,900 | — | — |
| 2026-05-04 | $11.83 | $11.83 | 42,895,600 | — | — |
| 2026-05-01 | $11.46 | $11.46 | 51,115,300 | — | — |
| 2026-04-30 | $11.99 | $11.99 | 82,854,200 | — | — |
| 2026-04-29 | $10.72 | $10.72 | 34,566,800 | — | — |
| 2026-04-28 | $11.02 | $11.02 | 30,770,200 | — | — |
| 2026-04-27 | $11.18 | $11.18 | 31,585,600 | — | — |
| 2026-04-24 | $11.64 | $11.64 | 46,709,100 | — | — |
| 2026-04-23 | $11.80 | $11.80 | 43,318,100 | — | — |
| 2026-04-22 | $11.84 | $11.84 | 53,005,400 | — | — |
| 2026-04-21 | $11.23 | $11.23 | 41,202,100 | — | — |
| 2026-04-20 | $11.63 | $11.63 | 41,940,100 | — | — |
| 2026-04-17 | $11.60 | $11.60 | 52,372,100 | — | — |
| 2026-04-16 | $11.55 | $11.55 | 56,410,900 | — | — |
| 2026-04-15 | $10.47 | $10.47 | 38,864,400 | — | — |