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
- 2005-11-15 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 | — | — | — | $11.73 | 11,969 |
| 2026-09-03 | — | — | — | $12.05 | 26,771 |
| 2026-09-02 | — | — | — | $12.00 | 41,490 |
| 2026-09-01 | — | — | — | $11.81 | 21,369 |
| 2026-08-31 | — | — | — | $11.79 | 15,981 |
| 2026-08-28 | — | — | — | $11.66 | 22,958 |
| 2026-08-27 | $11.81 | $29.01 | 733,700 | $11.11 | 32,445 |
| 2026-08-26 | $11.03 | $27.09 | 572,100 | $10.62 | 33,650 |
| 2026-08-25 | $11.01 | $27.04 | 683,600 | $11.28 | 21,883 |
| 2026-08-24 | $11.52 | $28.29 | 439,600 | $11.74 | 19,305 |
| 2026-08-21 | $11.95 | $29.35 | 511,400 | $12.09 | 25,516 |
| 2026-08-20 | $12.11 | $29.74 | 663,000 | $12.09 | 26,086 |
| 2026-08-19 | $11.70 | $28.74 | 1,053,700 | $11.80 | 24,451 |
| 2026-08-18 | $11.61 | $28.52 | 1,001,100 | $11.75 | 53,831 |
| 2026-08-17 | $11.57 | $28.42 | 1,002,800 | $10.80 | 63,717 |
| 2026-08-14 | $10.67 | $26.21 | 497,600 | $10.60 | 29,503 |
| 2026-08-13 | $10.44 | $25.64 | 522,700 | $10.33 | 35,751 |
| 2026-08-12 | $10.41 | $25.57 | 553,300 | $10.63 | 41,407 |
| 2026-08-11 | $10.64 | $26.13 | 698,200 | $10.48 | 52,701 |
| 2026-08-10 | $10.47 | $25.72 | 724,500 | $10.21 | 67,407 |
| 2026-08-07 | $9.91 | $24.34 | 717,000 | $9.57 | 48,897 |
| 2026-08-06 | $9.58 | $23.53 | 678,900 | $9.43 | 28,517 |
| 2026-08-05 | $9.08 | $22.30 | 837,800 | $9.57 | 27,009 |
| 2026-08-04 | $9.54 | $23.43 | 1,082,300 | $9.83 | 34,769 |
| 2026-08-03 | $10.16 | $24.95 | 613,300 | $10.31 | 19,215 |
| 2026-07-31 | $10.72 | $26.33 | 776,800 | $10.25 | 34,100 |
| 2026-07-30 | $10.15 | $24.93 | 878,100 | $9.72 | 39,397 |
| 2026-07-29 | $9.82 | $24.12 | 984,400 | $10.08 | 36,919 |
| 2026-07-28 | $9.41 | $23.11 | 714,700 | $9.74 | 17,970 |
| 2026-07-27 | $9.89 | $24.29 | 1,164,500 | $10.08 | 41,118 |
| 2026-07-24 | $10.59 | $26.01 | 1,179,000 | $10.63 | 43,511 |
| 2026-07-23 | $10.73 | $26.35 | 2,213,200 | $10.62 | 92,474 |
| 2026-07-22 | $10.21 | $25.08 | 1,123,700 | $10.28 | 32,411 |
| 2026-07-21 | $10.01 | $24.59 | 1,089,100 | $9.50 | 40,113 |
| 2026-07-20 | $9.41 | $23.11 | 770,800 | $9.59 | 32,481 |
| 2026-07-17 | $9.64 | $23.68 | 1,150,200 | — | — |
| 2026-07-16 | $8.87 | $21.79 | 375,000 | — | — |
| 2026-07-15 | $9.06 | $22.25 | 666,600 | — | — |
| 2026-07-14 | $9.34 | $22.94 | 1,198,200 | — | — |
| 2026-07-13 | $9.01 | $22.13 | 1,144,900 | — | — |
| 2026-07-10 | $8.48 | $20.83 | 250,700 | — | — |
| 2026-07-09 | $8.52 | $20.93 | 449,300 | — | — |
| 2026-07-08 | $8.78 | $21.56 | 1,114,400 | — | — |
| 2026-07-07 | $8.15 | $20.02 | 490,200 | — | — |
| 2026-07-06 | $7.87 | $19.33 | 270,700 | — | — |
| 2026-07-02 | $8.01 | $19.67 | 635,200 | — | — |
| 2026-07-01 | $7.95 | $19.53 | 350,500 | — | — |
| 2026-06-30 | $8.13 | $19.97 | 596,200 | — | — |
| 2026-06-29 | $8.23 | $20.21 | 681,100 | — | — |
| 2026-06-26 | $8.13 | $19.97 | 708,800 | — | — |
| 2026-06-25 | $8.08 | $19.85 | 803,600 | — | — |
| 2026-06-24 | $8.02 | $19.70 | 1,143,500 | — | — |
| 2026-06-23 | $9.01 | $22.13 | 485,200 | — | — |
| 2026-06-22 | $9.19 | $22.57 | 738,400 | — | — |
| 2026-06-18 | $9.25 | $22.72 | 1,513,900 | — | — |
| 2026-06-17 | $9.54 | $23.43 | 647,000 | — | — |
| 2026-06-16 | $9.87 | $24.24 | 1,319,400 | — | — |
| 2026-06-15 | $10.41 | $25.57 | 891,300 | — | — |
| 2026-06-12 | $11.06 | $27.16 | 448,400 | — | — |
| 2026-06-11 | $10.91 | $26.80 | 384,600 | — | — |
| 2026-06-10 | $11.05 | $27.14 | 421,400 | — | — |
| 2026-06-09 | $10.72 | $26.33 | 775,300 | — | — |
| 2026-06-08 | $11.55 | $28.37 | 478,300 | — | — |
| 2026-06-05 | $11.06 | $27.16 | 897,900 | — | — |
| 2026-06-04 | $12.13 | $29.79 | 580,100 | — | — |
| 2026-06-03 | $12.18 | $29.92 | 490,900 | — | — |
| 2026-06-02 | $12.33 | $30.28 | 531,200 | — | — |
| 2026-06-01 | $11.58 | $28.44 | 792,500 | — | — |
| 2026-05-29 | $10.95 | $26.89 | 612,600 | — | — |
| 2026-05-28 | $11.17 | $27.43 | 466,400 | — | — |
| 2026-05-27 | $11.04 | $27.12 | 869,200 | — | — |
| 2026-05-26 | $11.56 | $28.39 | 733,600 | — | — |
| 2026-05-22 | $12.11 | $29.74 | 715,000 | — | — |
| 2026-05-21 | $12.32 | $30.26 | 914,500 | — | — |
| 2026-05-20 | $12.46 | $30.60 | 1,027,400 | — | — |
| 2026-05-19 | $12.81 | $31.46 | 1,561,300 | — | — |
| 2026-05-18 | $13.75 | $33.77 | 554,200 | — | — |
| 2026-05-15 | $13.47 | $33.08 | 551,600 | — | — |
| 2026-05-14 | $13.15 | $32.30 | 458,800 | — | — |
| 2026-05-13 | $13.01 | $31.95 | 380,700 | — | — |
| 2026-05-12 | $13.16 | $32.32 | 719,300 | — | — |
| 2026-05-11 | $12.89 | $31.66 | 788,900 | — | — |
| 2026-05-08 | $12.43 | $30.53 | 800,100 | — | — |
| 2026-05-07 | $12.77 | $31.36 | 1,863,500 | — | — |
| 2026-05-06 | $12.88 | $31.63 | 1,802,600 | — | — |
| 2026-05-05 | $13.93 | $34.21 | 1,531,100 | — | — |
| 2026-05-04 | $14.46 | $35.52 | 985,200 | — | — |
| 2026-05-01 | $14.20 | $34.88 | 1,661,300 | — | — |
| 2026-04-30 | $14.28 | $35.07 | 1,387,100 | — | — |
| 2026-04-29 | $13.93 | $34.21 | 1,419,300 | — | — |
| 2026-04-28 | $13.36 | $32.81 | 1,595,900 | — | — |
| 2026-04-27 | $13.08 | $32.13 | 1,823,200 | — | — |
| 2026-04-24 | $13.54 | $33.26 | 1,727,900 | — | — |
| 2026-04-23 | $12.77 | $31.36 | 2,534,800 | — | — |
| 2026-04-22 | $12.39 | $30.43 | 2,876,900 | — | — |
| 2026-04-21 | $11.70 | $28.74 | 2,944,100 | — | — |
| 2026-04-20 | $10.56 | $25.94 | 1,331,800 | — | — |
| 2026-04-17 | $10.10 | $24.81 | 2,925,800 | — | — |
| 2026-04-16 | $10.12 | $24.86 | 1,245,300 | — | — |
| 2026-04-15 | $9.51 | $23.36 | 472,800 | — | — |