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
- 2009-10-30 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 | — | — | — | $13.55 | 319 |
| 2026-09-03 | — | — | — | $13.95 | 1,645 |
| 2026-09-02 | — | — | — | $13.65 | 911 |
| 2026-09-01 | — | — | — | $13.59 | 2,559 |
| 2026-08-31 | — | — | — | $13.63 | 1,283 |
| 2026-08-28 | — | — | — | $14.01 | 3,618 |
| 2026-08-27 | $14.00 | $14.00 | 71,800 | $14.17 | 1,759 |
| 2026-08-26 | $13.82 | $13.82 | 99,600 | $13.71 | 3,534 |
| 2026-08-25 | $13.80 | $13.80 | 42,700 | $13.83 | 679 |
| 2026-08-24 | $14.16 | $14.16 | 55,300 | $14.09 | 793 |
| 2026-08-21 | $14.14 | $14.14 | 78,700 | $13.59 | 1,703 |
| 2026-08-20 | $13.99 | $13.99 | 61,000 | $13.99 | 552 |
| 2026-08-19 | $14.05 | $14.05 | 65,500 | $14.09 | 1,386 |
| 2026-08-18 | $14.10 | $14.10 | 68,100 | $14.07 | 1,296 |
| 2026-08-17 | $14.33 | $14.33 | 133,700 | $14.30 | 3,530 |
| 2026-08-14 | $14.29 | $14.29 | 64,800 | $13.92 | 735 |
| 2026-08-13 | $14.08 | $14.08 | 59,700 | $14.05 | 993 |
| 2026-08-12 | $14.05 | $14.05 | 75,000 | $13.92 | 1,903 |
| 2026-08-11 | $13.99 | $13.99 | 51,300 | $13.51 | 976 |
| 2026-08-10 | $13.24 | $13.24 | 101,300 | $13.90 | 3,807 |
| 2026-08-07 | $14.42 | $14.42 | 60,500 | $13.99 | 1,502 |
| 2026-08-06 | $13.74 | $13.74 | 41,100 | $13.98 | 589 |
| 2026-08-05 | $14.01 | $14.01 | 55,200 | $13.97 | 1,501 |
| 2026-08-04 | $14.34 | $14.34 | 129,600 | $13.90 | 3,095 |
| 2026-08-03 | $13.96 | $13.96 | 163,500 | $12.32 | 3,680 |
| 2026-07-31 | $11.27 | $11.27 | 66,700 | $10.92 | 2,993 |
| 2026-07-30 | $11.16 | $11.15 | 54,600 | $10.74 | 1,157 |
| 2026-07-29 | $11.01 | $11.01 | 132,900 | $13.50 | 2,499 |
| 2026-07-28 | $14.10 | $14.10 | 129,200 | $13.72 | 3,630 |
| 2026-07-27 | $13.73 | $13.73 | 105,900 | $13.33 | 2,822 |
| 2026-07-24 | $13.26 | $13.26 | 64,500 | $12.45 | 2,672 |
| 2026-07-23 | $12.08 | $12.08 | 78,900 | $13.70 | 1,349 |
| 2026-07-22 | $13.33 | $13.33 | 66,500 | $13.33 | 840 |
| 2026-07-21 | $13.65 | $13.65 | 28,700 | $13.15 | 897 |
| 2026-07-20 | $13.50 | $13.50 | 60,600 | $13.74 | 1,757 |
| 2026-07-17 | $13.52 | $13.52 | 52,100 | — | — |
| 2026-07-16 | $13.92 | $13.92 | 72,400 | — | — |
| 2026-07-15 | $14.72 | $14.72 | 79,600 | — | — |
| 2026-07-14 | $14.03 | $14.03 | 59,300 | — | — |
| 2026-07-13 | $14.33 | $14.33 | 91,900 | — | — |
| 2026-07-10 | $14.08 | $14.08 | 73,500 | — | — |
| 2026-07-09 | $14.09 | $14.09 | 98,400 | — | — |
| 2026-07-08 | $14.11 | $14.11 | 96,900 | — | — |
| 2026-07-07 | $13.50 | $13.50 | 54,800 | — | — |
| 2026-07-06 | $13.63 | $13.63 | 19,800 | — | — |
| 2026-07-02 | $13.57 | $13.57 | 51,700 | — | — |
| 2026-07-01 | $13.74 | $13.74 | 59,200 | — | — |
| 2026-06-30 | $13.92 | $13.92 | 66,200 | — | — |
| 2026-06-29 | $14.35 | $14.35 | 79,500 | — | — |
| 2026-06-26 | $13.29 | $13.29 | 200,700 | — | — |
| 2026-06-25 | $12.23 | $12.23 | 92,800 | — | — |
| 2026-06-24 | $13.22 | $13.22 | 56,900 | — | — |
| 2026-06-23 | $13.21 | $13.21 | 32,800 | — | — |
| 2026-06-22 | $13.21 | $13.21 | 76,400 | — | — |
| 2026-06-18 | $14.32 | $14.32 | 81,900 | — | — |
| 2026-06-17 | $13.29 | $13.29 | 42,200 | — | — |
| 2026-06-16 | $13.60 | $13.60 | 48,100 | — | — |
| 2026-06-15 | $14.69 | $14.69 | 129,300 | — | — |
| 2026-06-12 | $14.33 | $14.33 | 75,400 | — | — |
| 2026-06-11 | $12.81 | $12.81 | 56,500 | — | — |
| 2026-06-10 | $12.95 | $12.95 | 65,600 | — | — |
| 2026-06-09 | $12.92 | $12.92 | 33,400 | — | — |
| 2026-06-08 | $12.76 | $12.76 | 34,700 | — | — |
| 2026-06-05 | $12.25 | $12.25 | 31,200 | — | — |
| 2026-06-04 | $12.22 | $12.22 | 32,800 | — | — |
| 2026-06-03 | $12.15 | $12.15 | 28,300 | — | — |
| 2026-06-02 | $12.38 | $12.38 | 36,100 | — | — |
| 2026-06-01 | $12.43 | $12.43 | 63,800 | — | — |
| 2026-05-29 | $11.63 | $11.63 | 67,700 | — | — |
| 2026-05-28 | $11.07 | $11.07 | 46,900 | — | — |
| 2026-05-27 | $10.47 | $10.47 | 24,700 | — | — |
| 2026-05-26 | $10.54 | $10.54 | 63,400 | — | — |
| 2026-05-22 | $10.37 | $10.37 | 31,000 | — | — |
| 2026-05-21 | $10.30 | $10.30 | 48,500 | — | — |
| 2026-05-20 | $10.70 | $10.70 | 28,100 | — | — |
| 2026-05-19 | $11.25 | $11.25 | 51,800 | — | — |
| 2026-05-18 | $10.99 | $10.99 | 50,200 | — | — |
| 2026-05-15 | $10.90 | $10.90 | 54,700 | — | — |
| 2026-05-14 | $10.50 | $10.50 | 61,700 | — | — |
| 2026-05-13 | $10.85 | $10.85 | 42,800 | — | — |
| 2026-05-12 | $10.97 | $10.97 | 98,800 | — | — |
| 2026-05-11 | $11.37 | $11.37 | 117,200 | — | — |
| 2026-05-08 | $13.44 | $13.44 | 93,100 | — | — |
| 2026-05-07 | $10.98 | $10.98 | 70,900 | — | — |
| 2026-05-06 | $13.31 | $13.31 | 41,400 | — | — |
| 2026-05-05 | $11.19 | $11.19 | 100,200 | — | — |
| 2026-05-04 | $12.85 | $12.85 | 410,400 | — | — |
| 2026-05-01 | $11.00 | $11.00 | 84,700 | — | — |
| 2026-04-30 | $9.89 | $9.89 | 154,400 | — | — |
| 2026-04-29 | $8.14 | $8.14 | 30,900 | — | — |
| 2026-04-28 | $7.49 | $7.49 | 69,300 | — | — |
| 2026-04-27 | $7.22 | $7.22 | 39,300 | — | — |
| 2026-04-24 | $6.48 | $6.48 | 45,200 | — | — |
| 2026-04-23 | $6.29 | $6.29 | 21,100 | — | — |
| 2026-04-22 | $6.29 | $6.29 | 27,400 | — | — |
| 2026-04-21 | $6.07 | $6.07 | 11,400 | — | — |
| 2026-04-20 | $6.22 | $6.22 | 19,600 | — | — |
| 2026-04-17 | $6.39 | $6.39 | 16,000 | — | — |
| 2026-04-16 | $6.89 | $6.89 | 26,800 | — | — |
| 2026-04-15 | $6.60 | $6.60 | 24,900 | — | — |