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
- 2010-02-09 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 | — | — | — | $12.67 | 10,617 |
| 2026-09-03 | — | — | — | $12.77 | 18,710 |
| 2026-09-02 | — | — | — | $12.67 | 11,158 |
| 2026-09-01 | — | — | — | $12.69 | 20,261 |
| 2026-08-31 | — | — | — | $12.63 | 20,121 |
| 2026-08-28 | — | — | — | $12.52 | 9,356 |
| 2026-08-27 | $12.48 | $58.58 | 307,300 | $12.45 | 15,467 |
| 2026-08-26 | $12.51 | $58.72 | 275,300 | $12.63 | 14,264 |
| 2026-08-25 | $12.60 | $59.14 | 283,000 | $12.68 | 22,023 |
| 2026-08-24 | $12.71 | $59.66 | 425,300 | $12.65 | 18,548 |
| 2026-08-21 | $12.63 | $59.28 | 423,800 | $12.55 | 35,615 |
| 2026-08-20 | $12.58 | $59.05 | 601,500 | $12.73 | 28,832 |
| 2026-08-19 | $12.73 | $59.75 | 253,300 | $12.76 | 15,323 |
| 2026-08-18 | $12.65 | $59.38 | 243,800 | $12.69 | 15,262 |
| 2026-08-17 | $12.67 | $59.47 | 322,100 | $12.85 | 15,080 |
| 2026-08-14 | $12.89 | $60.50 | 209,800 | $13.07 | 21,571 |
| 2026-08-13 | $13.04 | $61.21 | 381,400 | $12.91 | 17,195 |
| 2026-08-12 | $12.83 | $60.22 | 249,100 | $12.94 | 15,737 |
| 2026-08-11 | $12.94 | $60.74 | 398,700 | $12.88 | 33,420 |
| 2026-08-10 | $12.97 | $60.88 | 255,800 | $13.04 | 16,849 |
| 2026-08-07 | $13.10 | $61.49 | 397,900 | $13.01 | 26,668 |
| 2026-08-06 | $12.93 | $60.69 | 544,000 | $12.67 | 26,139 |
| 2026-08-05 | $12.66 | $59.42 | 633,500 | $12.88 | 24,488 |
| 2026-08-04 | $13.18 | $61.86 | 408,500 | $13.02 | 21,326 |
| 2026-08-03 | $13.00 | $61.02 | 455,300 | $12.67 | 25,646 |
| 2026-07-31 | $12.58 | $59.05 | 332,600 | $12.85 | 16,749 |
| 2026-07-30 | $12.76 | $59.89 | 246,200 | $12.86 | 11,246 |
| 2026-07-29 | $12.91 | $60.60 | 356,400 | $13.14 | 9,117 |
| 2026-07-28 | $12.97 | $60.88 | 1,874,400 | $13.02 | 101,879 |
| 2026-07-27 | $12.93 | $60.69 | 328,900 | $13.06 | 13,369 |
| 2026-07-24 | $12.94 | $60.74 | 167,100 | $12.99 | 10,032 |
| 2026-07-23 | $12.88 | $60.46 | 324,600 | $13.06 | 11,093 |
| 2026-07-22 | $13.14 | $61.68 | 616,100 | $13.30 | 24,751 |
| 2026-07-21 | $13.23 | $62.10 | 349,700 | $13.15 | 17,622 |
| 2026-07-20 | $12.93 | $60.69 | 310,600 | $13.09 | 18,282 |
| 2026-07-17 | $13.12 | $61.58 | 220,600 | — | — |
| 2026-07-16 | $13.29 | $62.38 | 349,900 | — | — |
| 2026-07-15 | $13.22 | $62.05 | 196,200 | — | — |
| 2026-07-14 | $13.06 | $61.30 | 198,500 | — | — |
| 2026-07-13 | $12.94 | $60.74 | 277,300 | — | — |
| 2026-07-10 | $12.97 | $60.88 | 274,500 | — | — |
| 2026-07-09 | $12.68 | $59.52 | 325,600 | — | — |
| 2026-07-08 | $12.76 | $59.89 | 243,300 | — | — |
| 2026-07-07 | $12.60 | $59.14 | 336,000 | — | — |
| 2026-07-06 | $12.85 | $60.31 | 2,449,200 | — | — |
| 2026-07-02 | $12.36 | $58.01 | 347,100 | — | — |
| 2026-07-01 | $12.45 | $58.44 | 388,000 | — | — |
| 2026-06-30 | $12.37 | $58.06 | 416,100 | — | — |
| 2026-06-29 | $12.47 | $58.53 | 352,700 | — | — |
| 2026-06-26 | $12.42 | $58.30 | 482,300 | — | — |
| 2026-06-25 | $12.31 | $57.78 | 408,300 | — | — |
| 2026-06-24 | $12.21 | $57.31 | 471,400 | — | — |
| 2026-06-23 | $12.44 | $58.39 | 288,600 | — | — |
| 2026-06-22 | $12.26 | $57.55 | 390,900 | — | — |
| 2026-06-18 | $12.42 | $58.30 | 568,800 | — | — |
| 2026-06-17 | $12.35 | $57.97 | 331,300 | — | — |
| 2026-06-16 | $12.50 | $58.67 | 374,600 | — | — |
| 2026-06-15 | $12.54 | $58.86 | 392,300 | — | — |
| 2026-06-12 | $12.71 | $59.66 | 424,200 | — | — |
| 2026-06-11 | $12.92 | $59.19 | 305,200 | — | — |
| 2026-06-10 | $13.00 | $59.55 | 234,700 | — | — |
| 2026-06-09 | $12.89 | $59.05 | 220,200 | — | — |
| 2026-06-08 | $12.74 | $58.36 | 332,700 | — | — |
| 2026-06-05 | $12.79 | $58.59 | 302,300 | — | — |
| 2026-06-04 | $13.15 | $60.24 | 305,700 | — | — |
| 2026-06-03 | $12.92 | $59.19 | 372,900 | — | — |
| 2026-06-02 | $13.25 | $60.70 | 244,800 | — | — |
| 2026-06-01 | $13.34 | $61.11 | 318,200 | — | — |
| 2026-05-29 | $13.08 | $59.92 | 237,800 | — | — |
| 2026-05-28 | $13.18 | $60.38 | 228,100 | — | — |
| 2026-05-27 | $13.14 | $60.20 | 202,400 | — | — |
| 2026-05-26 | $13.12 | $60.10 | 296,600 | — | — |
| 2026-05-22 | $12.97 | $59.42 | 302,200 | — | — |
| 2026-05-21 | $13.12 | $60.10 | 275,200 | — | — |
| 2026-05-20 | $13.11 | $60.06 | 369,900 | — | — |
| 2026-05-19 | $12.96 | $59.37 | 265,400 | — | — |
| 2026-05-18 | $13.15 | $60.24 | 425,300 | — | — |
| 2026-05-15 | $13.23 | $60.61 | 527,500 | — | — |
| 2026-05-14 | $12.93 | $59.23 | 518,100 | — | — |
| 2026-05-13 | $13.00 | $59.55 | 443,900 | — | — |
| 2026-05-12 | $13.12 | $60.10 | 641,200 | — | — |
| 2026-05-11 | $13.27 | $60.79 | 705,500 | — | — |
| 2026-05-08 | $13.49 | $61.80 | 914,400 | — | — |
| 2026-05-07 | $13.66 | $62.58 | 1,515,600 | — | — |
| 2026-05-06 | $13.95 | $63.91 | 2,385,600 | — | — |
| 2026-05-05 | $15.97 | $73.16 | 418,500 | — | — |
| 2026-05-04 | $15.94 | $73.02 | 574,300 | — | — |
| 2026-05-01 | $15.85 | $72.61 | 531,900 | — | — |
| 2026-04-30 | $15.80 | $72.38 | 444,900 | — | — |
| 2026-04-29 | $15.64 | $71.65 | 538,300 | — | — |
| 2026-04-28 | $15.59 | $71.42 | 440,900 | — | — |
| 2026-04-27 | $15.46 | $70.82 | 420,300 | — | — |
| 2026-04-24 | $15.70 | $71.92 | 236,800 | — | — |
| 2026-04-23 | $15.37 | $70.41 | 203,300 | — | — |
| 2026-04-22 | $15.82 | $72.47 | 217,500 | — | — |
| 2026-04-21 | $15.63 | $71.60 | 261,400 | — | — |
| 2026-04-20 | $16.03 | $73.44 | 343,000 | — | — |
| 2026-04-17 | $16.13 | $73.89 | 576,800 | — | — |
| 2026-04-16 | $15.99 | $73.25 | 272,400 | — | — |
| 2026-04-15 | $16.13 | $73.89 | 330,800 | — | — |