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
- 2011-05-11 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 | — | — | — | $10.88 | 90,663 |
| 2026-09-03 | — | — | — | $11.22 | 79,074 |
| 2026-09-02 | — | — | — | $11.13 | 129,464 |
| 2026-09-01 | — | — | — | $11.02 | 125,531 |
| 2026-08-31 | — | — | — | $11.39 | 167,999 |
| 2026-08-28 | — | — | — | $11.44 | 98,651 |
| 2026-08-27 | $11.38 | $22.13 | 1,179,600 | $11.46 | 85,677 |
| 2026-08-26 | $11.46 | $22.29 | 1,698,900 | $11.46 | 118,007 |
| 2026-08-25 | $11.56 | $22.48 | 1,717,900 | $11.59 | 123,175 |
| 2026-08-24 | $11.53 | $22.42 | 1,159,200 | $11.52 | 111,867 |
| 2026-08-21 | $11.50 | $22.36 | 1,980,000 | $11.54 | 137,254 |
| 2026-08-20 | $11.48 | $22.33 | 1,619,100 | $11.25 | 153,022 |
| 2026-08-19 | $11.34 | $22.05 | 1,278,400 | $11.28 | 115,759 |
| 2026-08-18 | $11.19 | $21.76 | 1,560,100 | $11.06 | 164,699 |
| 2026-08-17 | $11.07 | $21.53 | 1,768,300 | $11.01 | 146,587 |
| 2026-08-14 | $10.99 | $21.37 | 1,065,200 | $10.95 | 103,842 |
| 2026-08-13 | $10.95 | $21.30 | 1,820,800 | $11.03 | 171,398 |
| 2026-08-12 | $10.90 | $21.20 | 2,599,000 | $10.84 | 282,443 |
| 2026-08-11 | $10.83 | $21.06 | 1,643,400 | $11.11 | 153,039 |
| 2026-08-10 | $10.99 | $21.37 | 2,817,800 | $10.92 | 192,767 |
| 2026-08-07 | $11.13 | $21.65 | 3,808,700 | $11.80 | 244,866 |
| 2026-08-06 | $11.92 | $23.18 | 1,811,900 | $12.53 | 196,709 |
| 2026-08-05 | $12.32 | $23.96 | 1,538,200 | $12.44 | 122,240 |
| 2026-08-04 | $12.43 | $24.17 | 1,907,100 | $12.39 | 187,925 |
| 2026-08-03 | $12.34 | $24.00 | 2,035,100 | $12.34 | 163,376 |
| 2026-07-31 | $12.25 | $23.82 | 1,605,500 | $12.29 | 143,629 |
| 2026-07-30 | $12.31 | $23.94 | 1,817,200 | $12.54 | 128,023 |
| 2026-07-29 | $12.39 | $24.10 | 1,750,200 | $12.48 | 203,469 |
| 2026-07-28 | $12.43 | $24.17 | 1,383,600 | $12.51 | 83,942 |
| 2026-07-27 | $12.48 | $24.27 | 1,799,900 | $12.46 | 175,844 |
| 2026-07-24 | $12.34 | $24.00 | 1,210,600 | $12.13 | 83,618 |
| 2026-07-23 | $12.06 | $23.45 | 1,534,600 | $12.29 | 141,514 |
| 2026-07-22 | $12.33 | $23.98 | 1,526,600 | $12.23 | 146,893 |
| 2026-07-21 | $12.24 | $23.80 | 2,265,100 | $12.18 | 189,753 |
| 2026-07-20 | $12.00 | $23.34 | 1,322,800 | $11.93 | 111,699 |
| 2026-07-17 | $11.91 | $23.16 | 2,731,800 | — | — |
| 2026-07-16 | $11.72 | $22.79 | 1,196,100 | — | — |
| 2026-07-15 | $11.71 | $22.77 | 1,307,200 | — | — |
| 2026-07-14 | $11.60 | $22.56 | 1,225,200 | — | — |
| 2026-07-13 | $11.41 | $22.19 | 1,785,000 | — | — |
| 2026-07-10 | $11.47 | $22.31 | 2,043,800 | — | — |
| 2026-07-09 | $11.35 | $22.07 | 2,273,000 | — | — |
| 2026-07-08 | $11.07 | $21.53 | 2,459,900 | — | — |
| 2026-07-07 | $11.39 | $22.15 | 1,798,800 | — | — |
| 2026-07-06 | $11.63 | $22.62 | 1,837,700 | — | — |
| 2026-07-02 | $11.78 | $22.91 | 2,083,000 | — | — |
| 2026-07-01 | $11.69 | $22.73 | 2,354,100 | — | — |
| 2026-06-30 | $11.85 | $23.05 | 2,797,900 | — | — |
| 2026-06-29 | $11.84 | $22.73 | 2,160,300 | — | — |
| 2026-06-26 | $12.03 | $23.10 | 6,128,600 | — | — |
| 2026-06-25 | $11.53 | $22.14 | 1,515,400 | — | — |
| 2026-06-24 | $11.32 | $21.74 | 1,547,500 | — | — |
| 2026-06-23 | $11.31 | $21.72 | 1,614,300 | — | — |
| 2026-06-22 | $11.36 | $21.81 | 1,325,000 | — | — |
| 2026-06-18 | $11.43 | $21.95 | 2,667,400 | — | — |
| 2026-06-17 | $11.10 | $21.31 | 1,611,600 | — | — |
| 2026-06-16 | $11.26 | $21.62 | 1,642,100 | — | — |
| 2026-06-15 | $11.07 | $21.26 | 1,348,200 | — | — |
| 2026-06-12 | $11.02 | $21.16 | 1,839,200 | — | — |
| 2026-06-11 | $10.97 | $21.06 | 1,972,800 | — | — |
| 2026-06-10 | $10.64 | $20.43 | 1,741,700 | — | — |
| 2026-06-09 | $10.62 | $20.39 | 2,270,200 | — | — |
| 2026-06-08 | $10.51 | $20.18 | 2,907,200 | — | — |
| 2026-06-05 | $10.60 | $20.35 | 2,054,900 | — | — |
| 2026-06-04 | $10.54 | $20.24 | 2,340,900 | — | — |
| 2026-06-03 | $10.19 | $19.57 | 1,670,100 | — | — |
| 2026-06-02 | $10.09 | $19.37 | 1,325,200 | — | — |
| 2026-06-01 | $9.85 | $18.91 | 1,537,600 | — | — |
| 2026-05-29 | $9.73 | $18.68 | 3,500,200 | — | — |
| 2026-05-28 | $10.00 | $19.20 | 1,792,500 | — | — |
| 2026-05-27 | $9.95 | $19.11 | 1,692,600 | — | — |
| 2026-05-26 | $9.87 | $18.95 | 1,323,000 | — | — |
| 2026-05-22 | $9.58 | $18.39 | 1,108,000 | — | — |
| 2026-05-21 | $9.61 | $18.45 | 1,589,100 | — | — |
| 2026-05-20 | $9.49 | $18.22 | 2,071,600 | — | — |
| 2026-05-19 | $9.15 | $17.57 | 2,060,200 | — | — |
| 2026-05-18 | $9.15 | $17.57 | 1,725,700 | — | — |
| 2026-05-15 | $8.95 | $17.19 | 2,335,000 | — | — |
| 2026-05-14 | $9.10 | $17.47 | 3,094,300 | — | — |
| 2026-05-13 | $8.89 | $17.07 | 1,834,900 | — | — |
| 2026-05-12 | $8.83 | $16.95 | 2,638,000 | — | — |
| 2026-05-11 | $8.80 | $16.90 | 4,558,600 | — | — |
| 2026-05-08 | $8.95 | $17.19 | 4,439,000 | — | — |
| 2026-05-07 | $8.85 | $16.99 | 4,623,800 | — | — |
| 2026-05-06 | $8.78 | $16.86 | 4,564,300 | — | — |
| 2026-05-05 | $8.77 | $16.84 | 5,328,000 | — | — |
| 2026-05-04 | $8.35 | $16.03 | 6,180,100 | — | — |
| 2026-05-01 | $8.30 | $15.94 | 5,457,000 | — | — |
| 2026-04-30 | $8.24 | $15.82 | 1,488,200 | — | — |
| 2026-04-29 | $8.27 | $15.88 | 2,765,800 | — | — |
| 2026-04-28 | $8.10 | $15.55 | 1,905,400 | — | — |
| 2026-04-27 | $8.05 | $15.46 | 2,949,300 | — | — |
| 2026-04-24 | $7.97 | $15.30 | 1,023,700 | — | — |
| 2026-04-23 | $7.95 | $15.27 | 2,151,000 | — | — |
| 2026-04-22 | $7.90 | $15.17 | 1,772,800 | — | — |
| 2026-04-21 | $8.05 | $15.46 | 1,213,900 | — | — |
| 2026-04-20 | $8.23 | $15.80 | 2,945,100 | — | — |
| 2026-04-17 | $8.09 | $15.53 | 5,684,900 | — | — |
| 2026-04-16 | $8.00 | $15.36 | 1,476,600 | — | — |
| 2026-04-15 | $8.04 | $15.44 | 1,414,900 | — | — |