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
- 2010-10-20 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 | — | — | — | $12.08 | 324,464 |
| 2026-09-03 | — | — | — | $11.98 | 203,628 |
| 2026-09-02 | — | — | — | $12.36 | 191,224 |
| 2026-09-01 | — | — | — | $11.68 | 270,016 |
| 2026-08-31 | — | — | — | $11.88 | 173,195 |
| 2026-08-28 | — | — | — | $11.77 | 130,813 |
| 2026-08-27 | $11.72 | $12.46 | 3,005,000 | $11.59 | 170,871 |
| 2026-08-26 | $11.69 | $12.43 | 4,298,200 | $11.70 | 384,868 |
| 2026-08-25 | $11.59 | $12.32 | 11,421,300 | $11.45 | 370,669 |
| 2026-08-24 | $11.48 | $12.21 | 2,819,400 | $11.32 | 207,521 |
| 2026-08-21 | $11.32 | $12.04 | 3,683,700 | $11.47 | 252,513 |
| 2026-08-20 | $11.47 | $12.20 | 4,959,100 | $12.04 | 355,984 |
| 2026-08-19 | $12.12 | $12.89 | 3,800,000 | $11.99 | 317,149 |
| 2026-08-18 | $12.03 | $12.79 | 4,077,000 | $11.74 | 238,029 |
| 2026-08-17 | $11.68 | $12.42 | 2,689,300 | $11.79 | 141,427 |
| 2026-08-14 | $11.65 | $12.39 | 2,569,400 | $11.55 | 188,483 |
| 2026-08-13 | $11.60 | $12.33 | 3,937,600 | $11.80 | 297,462 |
| 2026-08-12 | $11.87 | $12.62 | 4,015,100 | $11.93 | 389,727 |
| 2026-08-11 | $12.16 | $12.93 | 3,128,600 | $12.32 | 245,746 |
| 2026-08-10 | $12.50 | $13.29 | 4,540,900 | $12.23 | 262,038 |
| 2026-08-07 | $12.38 | $13.16 | 2,598,100 | $12.43 | 238,384 |
| 2026-08-06 | $12.46 | $13.25 | 6,027,800 | $12.08 | 493,696 |
| 2026-08-05 | $12.09 | $12.85 | 6,236,600 | $12.04 | 402,089 |
| 2026-08-04 | $11.99 | $12.75 | 8,353,000 | $11.80 | 1,012,877 |
| 2026-08-03 | $12.08 | $12.84 | 8,974,800 | $12.27 | 735,418 |
| 2026-07-31 | $12.50 | $13.29 | 7,544,000 | $12.10 | 511,149 |
| 2026-07-30 | $12.34 | $13.12 | 11,422,700 | $12.45 | 903,375 |
| 2026-07-29 | $10.89 | $11.58 | 11,543,600 | $10.52 | 1,122,481 |
| 2026-07-28 | $10.44 | $11.10 | 6,292,000 | $10.53 | 501,617 |
| 2026-07-27 | $10.56 | $11.23 | 5,428,600 | $10.34 | 321,590 |
| 2026-07-24 | $10.30 | $10.95 | 1,903,600 | $10.42 | 139,589 |
| 2026-07-23 | $10.34 | $10.99 | 3,138,500 | $10.36 | 247,051 |
| 2026-07-22 | $10.33 | $10.98 | 3,363,800 | $10.27 | 233,049 |
| 2026-07-21 | $10.32 | $10.97 | 2,600,400 | $10.29 | 175,275 |
| 2026-07-20 | $10.31 | $10.96 | 2,352,800 | $10.41 | 254,901 |
| 2026-07-17 | $10.24 | $10.89 | 4,711,600 | — | — |
| 2026-07-16 | $10.22 | $10.87 | 3,555,100 | — | — |
| 2026-07-15 | $10.45 | $11.11 | 2,945,100 | — | — |
| 2026-07-14 | $10.30 | $10.95 | 2,172,700 | — | — |
| 2026-07-13 | $10.34 | $10.99 | 3,995,700 | — | — |
| 2026-07-10 | $10.31 | $10.96 | 2,542,600 | — | — |
| 2026-07-09 | $10.32 | $10.97 | 3,443,700 | — | — |
| 2026-07-08 | $10.15 | $10.79 | 2,219,200 | — | — |
| 2026-07-07 | $9.97 | $10.60 | 2,399,500 | — | — |
| 2026-07-06 | $9.91 | $10.54 | 1,840,800 | — | — |
| 2026-07-02 | $9.81 | $10.43 | 2,290,800 | — | — |
| 2026-07-01 | $10.00 | $10.63 | 4,670,700 | — | — |
| 2026-06-30 | $9.57 | $10.18 | 2,666,100 | — | — |
| 2026-06-29 | $9.48 | $10.08 | 2,527,500 | — | — |
| 2026-06-26 | $9.48 | $10.08 | 2,946,300 | — | — |
| 2026-06-25 | $8.95 | $9.52 | 3,324,800 | — | — |
| 2026-06-24 | $9.16 | $9.74 | 3,336,400 | — | — |
| 2026-06-23 | $9.44 | $10.04 | 3,196,500 | — | — |
| 2026-06-22 | $9.47 | $10.07 | 6,201,900 | — | — |
| 2026-06-18 | $9.19 | $9.77 | 9,873,700 | — | — |
| 2026-06-17 | $9.19 | $9.77 | 4,020,600 | — | — |
| 2026-06-16 | $9.16 | $9.74 | 4,341,000 | — | — |
| 2026-06-15 | $9.32 | $9.91 | 2,772,500 | — | — |
| 2026-06-12 | $9.26 | $9.85 | 4,392,900 | — | — |
| 2026-06-11 | $9.34 | $9.93 | 2,024,700 | — | — |
| 2026-06-10 | $9.30 | $9.89 | 2,290,700 | — | — |
| 2026-06-09 | $9.15 | $9.73 | 2,837,300 | — | — |
| 2026-06-08 | $9.41 | $10.01 | 2,288,500 | — | — |
| 2026-06-05 | $9.56 | $10.16 | 3,136,100 | — | — |
| 2026-06-04 | $9.72 | $10.33 | 2,381,100 | — | — |
| 2026-06-03 | $9.73 | $10.35 | 2,647,800 | — | — |
| 2026-06-02 | $9.97 | $10.60 | 2,218,000 | — | — |
| 2026-06-01 | $10.06 | $10.70 | 3,454,600 | — | — |
| 2026-05-29 | $9.71 | $10.32 | 12,000,600 | — | — |
| 2026-05-28 | $9.76 | $10.38 | 2,786,900 | — | — |
| 2026-05-27 | $9.78 | $10.40 | 3,125,800 | — | — |
| 2026-05-26 | $9.80 | $10.42 | 3,319,600 | — | — |
| 2026-05-22 | $9.77 | $10.39 | 5,795,800 | — | — |
| 2026-05-21 | $10.07 | $10.71 | 2,915,500 | — | — |
| 2026-05-20 | $10.47 | $11.13 | 2,547,100 | — | — |
| 2026-05-19 | $10.52 | $11.19 | 5,889,600 | — | — |
| 2026-05-18 | $10.55 | $11.22 | 3,553,700 | — | — |
| 2026-05-15 | $10.80 | $11.48 | 3,634,100 | — | — |
| 2026-05-14 | $11.01 | $11.71 | 2,681,100 | — | — |
| 2026-05-13 | $11.51 | $12.24 | 5,269,800 | — | — |
| 2026-05-12 | $11.09 | $11.79 | 3,173,600 | — | — |
| 2026-05-11 | $11.36 | $12.08 | 3,259,900 | — | — |
| 2026-05-08 | $11.09 | $11.79 | 3,540,500 | — | — |
| 2026-05-07 | $11.40 | $12.12 | 3,100,700 | — | — |
| 2026-05-06 | $11.44 | $12.16 | 4,109,700 | — | — |
| 2026-05-05 | $11.00 | $11.70 | 1,987,500 | — | — |
| 2026-05-04 | $10.89 | $11.58 | 3,534,900 | — | — |
| 2026-05-01 | $11.17 | $11.88 | 2,173,600 | — | — |
| 2026-04-30 | $11.12 | $11.82 | 3,093,400 | — | — |
| 2026-04-29 | $10.85 | $11.54 | 3,001,000 | — | — |
| 2026-04-28 | $10.77 | $11.45 | 4,037,100 | — | — |
| 2026-04-27 | $10.71 | $11.39 | 7,718,100 | — | — |
| 2026-04-24 | $11.24 | $11.95 | 3,651,300 | — | — |
| 2026-04-23 | $10.91 | $11.60 | 11,132,500 | — | — |
| 2026-04-22 | $12.03 | $12.79 | 5,338,000 | — | — |
| 2026-04-21 | $11.96 | $12.72 | 3,304,300 | — | — |
| 2026-04-20 | $12.33 | $13.11 | 5,971,800 | — | — |
| 2026-04-17 | $12.64 | $13.44 | 4,687,300 | — | — |
| 2026-04-16 | $12.46 | $13.25 | 5,284,300 | — | — |
| 2026-04-15 | $11.79 | $12.54 | 2,316,000 | — | — |