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
- 2004-06-17 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 | — | — | — | $12.56 | 124,166 |
| 2026-09-03 | — | — | — | $12.56 | 73,663 |
| 2026-09-02 | — | — | — | $12.45 | 173,775 |
| 2026-09-01 | — | — | — | $12.54 | 166,326 |
| 2026-08-31 | — | — | — | $12.50 | 62,546 |
| 2026-08-28 | — | — | — | $12.46 | 68,859 |
| 2026-08-27 | $12.35 | $112.68 | 1,364,000 | $12.06 | 87,850 |
| 2026-08-26 | $12.03 | $109.76 | 2,339,000 | $12.35 | 161,317 |
| 2026-08-25 | $12.22 | $111.49 | 1,041,900 | $12.21 | 64,225 |
| 2026-08-24 | $12.26 | $111.86 | 1,025,700 | $12.38 | 77,521 |
| 2026-08-21 | $12.39 | $113.04 | 988,800 | $12.58 | 66,176 |
| 2026-08-20 | $12.52 | $114.23 | 1,307,800 | $12.61 | 90,219 |
| 2026-08-19 | $12.65 | $115.41 | 1,240,000 | $12.59 | 79,296 |
| 2026-08-18 | $12.43 | $113.41 | 1,422,200 | $12.53 | 83,222 |
| 2026-08-17 | $12.48 | $113.86 | 1,023,300 | $12.34 | 65,754 |
| 2026-08-14 | $12.35 | $112.68 | 1,034,600 | $12.15 | 69,144 |
| 2026-08-13 | $12.10 | $110.40 | 1,034,300 | $11.93 | 65,603 |
| 2026-08-12 | $11.82 | $107.84 | 948,100 | $11.55 | 50,101 |
| 2026-08-11 | $11.55 | $105.38 | 1,410,900 | $11.85 | 84,369 |
| 2026-08-10 | $11.89 | $108.48 | 1,145,700 | $12.06 | 76,678 |
| 2026-08-07 | $12.07 | $110.12 | 749,900 | $12.02 | 37,791 |
| 2026-08-06 | $12.07 | $110.12 | 1,269,400 | $12.09 | 70,451 |
| 2026-08-05 | $11.87 | $108.30 | 1,170,300 | $12.09 | 49,811 |
| 2026-08-04 | $12.14 | $110.76 | 1,796,600 | $12.14 | 77,606 |
| 2026-08-03 | $12.38 | $112.95 | 1,390,600 | $12.30 | 69,889 |
| 2026-07-31 | $12.34 | $112.59 | 967,200 | $12.26 | 70,638 |
| 2026-07-30 | $12.30 | $112.22 | 1,291,400 | $12.15 | 88,138 |
| 2026-07-29 | $12.13 | $110.67 | 1,566,400 | $12.25 | 94,563 |
| 2026-07-28 | $12.13 | $110.67 | 1,379,900 | $11.93 | 106,381 |
| 2026-07-27 | $11.94 | $108.94 | 1,319,800 | $11.60 | 104,520 |
| 2026-07-24 | $11.92 | $108.75 | 1,601,300 | $11.98 | 70,498 |
| 2026-07-23 | $11.86 | $108.21 | 2,751,200 | $11.40 | 143,057 |
| 2026-07-22 | $11.35 | $103.55 | 1,043,100 | $11.45 | 40,000 |
| 2026-07-21 | $11.44 | $104.37 | 1,142,300 | $11.29 | 85,908 |
| 2026-07-20 | $11.24 | $102.55 | 1,219,400 | $11.22 | 59,247 |
| 2026-07-17 | $11.11 | $101.36 | 943,400 | — | — |
| 2026-07-16 | $11.29 | $103.01 | 1,199,500 | — | — |
| 2026-07-15 | $11.32 | $103.28 | 1,156,600 | — | — |
| 2026-07-14 | $11.30 | $103.10 | 1,351,500 | — | — |
| 2026-07-13 | $11.11 | $101.36 | 757,600 | — | — |
| 2026-07-10 | $11.11 | $101.36 | 867,200 | — | — |
| 2026-07-09 | $10.79 | $98.44 | 1,506,400 | — | — |
| 2026-07-08 | $11.05 | $100.82 | 1,898,900 | — | — |
| 2026-07-07 | $10.97 | $100.09 | 1,263,500 | — | — |
| 2026-07-06 | $10.93 | $99.72 | 1,106,400 | — | — |
| 2026-07-02 | $10.59 | $96.62 | 1,340,100 | — | — |
| 2026-07-01 | $10.25 | $93.52 | 1,491,900 | — | — |
| 2026-06-30 | $10.20 | $93.06 | 2,370,700 | — | — |
| 2026-06-29 | $10.36 | $94.52 | 1,575,500 | — | — |
| 2026-06-26 | $10.53 | $96.07 | 6,039,600 | — | — |
| 2026-06-25 | $10.74 | $97.99 | 1,485,900 | — | — |
| 2026-06-24 | $11.16 | $101.82 | 1,438,700 | — | — |
| 2026-06-23 | $11.49 | $104.83 | 1,850,000 | — | — |
| 2026-06-22 | $11.25 | $102.64 | 2,402,400 | — | — |
| 2026-06-18 | $10.81 | $98.63 | 1,939,200 | — | — |
| 2026-06-17 | $10.97 | $100.09 | 1,449,300 | — | — |
| 2026-06-16 | $11.27 | $102.82 | 1,911,600 | — | — |
| 2026-06-15 | $11.44 | $104.37 | 1,755,700 | — | — |
| 2026-06-12 | $11.49 | $104.83 | 2,045,700 | — | — |
| 2026-06-11 | $11.19 | $102.09 | 1,301,700 | — | — |
| 2026-06-10 | $11.14 | $101.64 | 1,264,500 | — | — |
| 2026-06-09 | $11.11 | $101.36 | 1,597,300 | — | — |
| 2026-06-08 | $11.00 | $100.36 | 1,318,800 | — | — |
| 2026-06-05 | $10.96 | $99.99 | 1,052,600 | — | — |
| 2026-06-04 | $10.96 | $99.99 | 797,700 | — | — |
| 2026-06-03 | $11.00 | $100.36 | 1,159,900 | — | — |
| 2026-06-02 | $11.17 | $101.91 | 1,336,200 | — | — |
| 2026-06-01 | $11.10 | $101.27 | 1,207,600 | — | — |
| 2026-05-29 | $11.04 | $100.72 | 1,366,200 | — | — |
| 2026-05-28 | $11.32 | $103.28 | 1,336,900 | — | — |
| 2026-05-27 | $11.50 | $104.92 | 1,509,000 | — | — |
| 2026-05-26 | $12.07 | $108.11 | 2,035,500 | — | — |
| 2026-05-22 | $12.28 | $110.00 | 1,808,200 | — | — |
| 2026-05-21 | $12.64 | $113.22 | 1,451,100 | — | — |
| 2026-05-20 | $12.72 | $113.94 | 1,895,900 | — | — |
| 2026-05-19 | $12.49 | $111.88 | 1,248,800 | — | — |
| 2026-05-18 | $12.51 | $112.06 | 1,912,900 | — | — |
| 2026-05-15 | $12.48 | $111.79 | 1,190,200 | — | — |
| 2026-05-14 | $12.58 | $112.68 | 1,776,200 | — | — |
| 2026-05-13 | $12.42 | $111.25 | 1,827,300 | — | — |
| 2026-05-12 | $12.80 | $114.65 | 2,705,700 | — | — |
| 2026-05-11 | $12.00 | $107.49 | 1,131,600 | — | — |
| 2026-05-08 | $12.00 | $107.49 | 980,400 | — | — |
| 2026-05-07 | $11.91 | $106.68 | 1,184,000 | — | — |
| 2026-05-06 | $11.78 | $105.52 | 1,345,100 | — | — |
| 2026-05-05 | $11.83 | $105.97 | 992,900 | — | — |
| 2026-05-04 | $11.62 | $104.08 | 1,167,000 | — | — |
| 2026-05-01 | $11.59 | $103.82 | 840,400 | — | — |
| 2026-04-30 | $11.53 | $103.28 | 897,700 | — | — |
| 2026-04-29 | $11.34 | $101.58 | 1,190,900 | — | — |
| 2026-04-28 | $11.39 | $102.02 | 1,494,400 | — | — |
| 2026-04-27 | $11.17 | $100.05 | 1,085,000 | — | — |
| 2026-04-24 | $10.93 | $97.90 | 955,500 | — | — |
| 2026-04-23 | $10.82 | $96.92 | 1,136,200 | — | — |
| 2026-04-22 | $10.83 | $97.01 | 907,900 | — | — |
| 2026-04-21 | $10.79 | $96.65 | 1,108,400 | — | — |
| 2026-04-20 | $11.06 | $99.07 | 944,000 | — | — |
| 2026-04-17 | $11.07 | $99.16 | 1,062,900 | — | — |
| 2026-04-16 | $10.90 | $97.63 | 760,300 | — | — |
| 2026-04-15 | $10.89 | $97.55 | 811,700 | — | — |