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
- 1994-03-23 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 | — | — | — | $11.94 | 3,015 |
| 2026-09-03 | — | — | — | $11.59 | 2,643 |
| 2026-09-02 | — | — | — | $11.84 | 6,347 |
| 2026-09-01 | — | — | — | $11.68 | 7,408 |
| 2026-08-31 | — | — | — | $11.67 | 18,554 |
| 2026-08-28 | — | — | — | $11.76 | 6,721 |
| 2026-08-27 | $11.48 | $11.48 | 99,100 | $11.54 | 4,439 |
| 2026-08-26 | $11.46 | $11.46 | 81,200 | $11.65 | 4,084 |
| 2026-08-25 | $11.73 | $11.73 | 109,400 | $11.79 | 6,476 |
| 2026-08-24 | $11.56 | $11.56 | 107,100 | $11.77 | 5,638 |
| 2026-08-21 | $11.95 | $11.95 | 121,800 | $11.83 | 7,201 |
| 2026-08-20 | $11.77 | $11.77 | 136,500 | $11.67 | 10,180 |
| 2026-08-19 | $11.75 | $11.75 | 122,300 | $11.65 | 9,024 |
| 2026-08-18 | $11.74 | $11.74 | 168,800 | $12.18 | 10,961 |
| 2026-08-17 | $11.95 | $11.95 | 166,600 | $12.23 | 7,845 |
| 2026-08-14 | $12.46 | $12.46 | 115,400 | $12.58 | 10,468 |
| 2026-08-13 | $12.39 | $12.39 | 92,400 | $12.44 | 8,441 |
| 2026-08-12 | $12.14 | $12.14 | 163,600 | $12.47 | 8,745 |
| 2026-08-11 | $12.45 | $12.45 | 137,900 | $12.46 | 8,172 |
| 2026-08-10 | $12.42 | $12.42 | 397,500 | $10.32 | 30,198 |
| 2026-08-07 | $13.63 | $13.63 | 100,700 | $13.86 | 9,400 |
| 2026-08-06 | $13.60 | $13.60 | 81,900 | $13.70 | 4,391 |
| 2026-08-05 | $13.88 | $13.88 | 61,900 | $14.02 | 3,346 |
| 2026-08-04 | $13.64 | $13.64 | 149,100 | $13.41 | 5,655 |
| 2026-08-03 | $13.57 | $13.57 | 83,800 | $13.60 | 2,624 |
| 2026-07-31 | $13.40 | $13.40 | 94,300 | $13.65 | 2,886 |
| 2026-07-30 | $13.76 | $13.76 | 79,900 | $14.23 | 4,583 |
| 2026-07-29 | $14.08 | $14.08 | 94,900 | $14.03 | 6,367 |
| 2026-07-28 | $14.11 | $14.11 | 84,100 | $14.27 | 3,325 |
| 2026-07-27 | $13.93 | $13.93 | 80,100 | $14.05 | 8,345 |
| 2026-07-24 | $13.79 | $13.79 | 75,100 | $13.63 | 5,246 |
| 2026-07-23 | $13.54 | $13.54 | 61,800 | $13.52 | 3,922 |
| 2026-07-22 | $13.88 | $13.88 | 66,700 | $14.34 | 5,474 |
| 2026-07-21 | $14.23 | $14.23 | 96,300 | $13.73 | 4,394 |
| 2026-07-20 | $13.76 | $13.76 | 82,500 | $14.29 | 4,005 |
| 2026-07-17 | $14.00 | $14.00 | 62,600 | — | — |
| 2026-07-16 | $14.37 | $14.37 | 116,900 | — | — |
| 2026-07-15 | $14.31 | $14.31 | 113,000 | — | — |
| 2026-07-14 | $13.87 | $13.87 | 92,300 | — | — |
| 2026-07-13 | $14.36 | $14.36 | 154,300 | — | — |
| 2026-07-10 | $14.05 | $14.05 | 81,700 | — | — |
| 2026-07-09 | $14.03 | $14.03 | 84,600 | — | — |
| 2026-07-08 | $13.91 | $13.91 | 90,700 | — | — |
| 2026-07-07 | $14.28 | $14.28 | 86,700 | — | — |
| 2026-07-06 | $14.54 | $14.54 | 101,300 | — | — |
| 2026-07-02 | $14.67 | $14.67 | 115,300 | — | — |
| 2026-07-01 | $15.04 | $15.04 | 135,000 | — | — |
| 2026-06-30 | $15.32 | $15.32 | 302,500 | — | — |
| 2026-06-29 | $15.19 | $15.19 | 141,800 | — | — |
| 2026-06-26 | $15.53 | $15.53 | 332,300 | — | — |
| 2026-06-25 | $14.91 | $14.91 | 177,500 | — | — |
| 2026-06-24 | $15.01 | $15.01 | 152,100 | — | — |
| 2026-06-23 | $14.95 | $14.95 | 153,800 | — | — |
| 2026-06-22 | $15.12 | $15.12 | 84,300 | — | — |
| 2026-06-18 | $15.36 | $15.36 | 174,400 | — | — |
| 2026-06-17 | $14.93 | $14.93 | 111,500 | — | — |
| 2026-06-16 | $14.54 | $14.54 | 223,300 | — | — |
| 2026-06-15 | $14.85 | $14.85 | 139,500 | — | — |
| 2026-06-12 | $15.09 | $15.09 | 146,800 | — | — |
| 2026-06-11 | $14.95 | $14.95 | 222,600 | — | — |
| 2026-06-10 | $14.43 | $14.43 | 304,000 | — | — |
| 2026-06-09 | $13.20 | $13.20 | 289,900 | — | — |
| 2026-06-08 | $14.25 | $14.25 | 716,600 | — | — |
| 2026-06-05 | $10.59 | $10.59 | 43,400 | — | — |
| 2026-06-04 | $10.67 | $10.67 | 43,800 | — | — |
| 2026-06-03 | $10.55 | $10.55 | 51,400 | — | — |
| 2026-06-02 | $10.71 | $10.71 | 40,400 | — | — |
| 2026-06-01 | $10.61 | $10.61 | 81,700 | — | — |
| 2026-05-29 | $11.06 | $11.06 | 38,300 | — | — |
| 2026-05-28 | $11.26 | $11.26 | 45,300 | — | — |
| 2026-05-27 | $11.15 | $11.15 | 48,800 | — | — |
| 2026-05-26 | $10.97 | $10.97 | 47,600 | — | — |
| 2026-05-22 | $10.91 | $10.91 | 36,500 | — | — |
| 2026-05-21 | $10.86 | $10.86 | 47,000 | — | — |
| 2026-05-20 | $10.77 | $10.77 | 28,600 | — | — |
| 2026-05-19 | $10.47 | $10.47 | 55,700 | — | — |
| 2026-05-18 | $10.54 | $10.54 | 33,300 | — | — |
| 2026-05-15 | $10.96 | $10.96 | 67,700 | — | — |
| 2026-05-14 | $11.38 | $11.38 | 37,500 | — | — |
| 2026-05-13 | $11.19 | $11.19 | 39,800 | — | — |
| 2026-05-12 | $11.23 | $11.23 | 48,700 | — | — |
| 2026-05-11 | $11.60 | $11.60 | 42,000 | — | — |
| 2026-05-08 | $11.66 | $11.66 | 30,500 | — | — |
| 2026-05-07 | $11.47 | $11.47 | 41,100 | — | — |
| 2026-05-06 | $11.62 | $11.62 | 39,300 | — | — |
| 2026-05-05 | $11.35 | $11.35 | 32,800 | — | — |
| 2026-05-04 | $11.14 | $11.14 | 40,100 | — | — |
| 2026-05-01 | $11.24 | $11.24 | 65,900 | — | — |
| 2026-04-30 | $11.22 | $11.22 | 68,200 | — | — |
| 2026-04-29 | $10.97 | $10.97 | 65,400 | — | — |
| 2026-04-28 | $11.10 | $11.10 | 55,900 | — | — |
| 2026-04-27 | $11.62 | $11.62 | 61,200 | — | — |
| 2026-04-24 | $11.51 | $11.51 | 51,800 | — | — |
| 2026-04-23 | $11.47 | $11.47 | 30,200 | — | — |
| 2026-04-22 | $11.57 | $11.57 | 35,100 | — | — |
| 2026-04-21 | $11.49 | $11.49 | 53,300 | — | — |
| 2026-04-20 | $11.75 | $11.75 | 57,200 | — | — |
| 2026-04-17 | $11.66 | $11.66 | 98,800 | — | — |
| 2026-04-16 | $11.23 | $11.23 | 81,700 | — | — |
| 2026-04-15 | $11.18 | $11.18 | 70,600 | — | — |