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
- 2010-09-14 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 | — | — | — | $12.89 | 81,372 |
| 2026-09-03 | — | — | — | $13.19 | 109,179 |
| 2026-09-02 | — | — | — | $13.08 | 68,729 |
| 2026-09-01 | — | — | — | $13.19 | 120,667 |
| 2026-08-31 | — | — | — | $12.94 | 77,097 |
| 2026-08-28 | — | — | — | $12.67 | 91,793 |
| 2026-08-27 | $12.71 | $25.66 | 1,236,800 | $12.38 | 119,263 |
| 2026-08-26 | $12.26 | $24.76 | 1,388,600 | $11.94 | 91,735 |
| 2026-08-25 | $12.20 | $24.63 | 1,070,000 | $12.20 | 69,035 |
| 2026-08-24 | $12.54 | $25.32 | 878,300 | $12.50 | 64,402 |
| 2026-08-21 | $12.73 | $25.70 | 1,040,400 | $12.91 | 61,072 |
| 2026-08-20 | $12.84 | $25.93 | 1,754,900 | $12.83 | 157,624 |
| 2026-08-19 | $12.56 | $25.36 | 2,055,300 | $12.48 | 135,574 |
| 2026-08-18 | $12.23 | $24.69 | 1,848,300 | $12.04 | 132,377 |
| 2026-08-17 | $11.88 | $23.99 | 932,500 | $11.43 | 63,321 |
| 2026-08-14 | $11.34 | $22.90 | 775,000 | $11.42 | 68,775 |
| 2026-08-13 | $11.23 | $22.68 | 812,400 | $11.05 | 78,837 |
| 2026-08-12 | $11.30 | $22.82 | 700,600 | $11.29 | 40,436 |
| 2026-08-11 | $11.35 | $22.92 | 945,300 | $11.38 | 58,196 |
| 2026-08-10 | $11.46 | $23.14 | 1,434,500 | $11.13 | 82,639 |
| 2026-08-07 | $10.86 | $21.93 | 1,437,000 | $10.90 | 87,335 |
| 2026-08-06 | $10.97 | $22.15 | 993,300 | $10.84 | 66,249 |
| 2026-08-05 | $10.56 | $21.32 | 1,111,100 | $11.07 | 77,590 |
| 2026-08-04 | $11.04 | $22.29 | 1,786,900 | $11.24 | 128,021 |
| 2026-08-03 | $11.55 | $23.32 | 1,134,800 | $11.40 | 73,530 |
| 2026-07-31 | $11.92 | $24.07 | 3,031,700 | $11.62 | 174,808 |
| 2026-07-30 | $11.50 | $23.22 | 1,900,200 | $11.12 | 93,500 |
| 2026-07-29 | $10.81 | $21.83 | 1,818,500 | $10.89 | 140,418 |
| 2026-07-28 | $10.36 | $20.92 | 1,427,200 | $10.52 | 114,959 |
| 2026-07-27 | $10.58 | $21.36 | 1,762,000 | $10.86 | 129,784 |
| 2026-07-24 | $11.26 | $22.74 | 3,345,100 | $11.15 | 124,393 |
| 2026-07-23 | $11.24 | $22.70 | 3,478,600 | $11.36 | 213,029 |
| 2026-07-22 | $11.03 | $22.27 | 2,382,000 | $10.60 | 155,664 |
| 2026-07-21 | $10.20 | $20.60 | 1,312,400 | $9.90 | 58,102 |
| 2026-07-20 | $9.74 | $19.67 | 840,700 | $9.73 | 57,193 |
| 2026-07-17 | $9.83 | $19.85 | 1,467,700 | — | — |
| 2026-07-16 | $9.67 | $19.53 | 772,100 | — | — |
| 2026-07-15 | $9.79 | $19.77 | 865,500 | — | — |
| 2026-07-14 | $9.82 | $19.83 | 936,800 | — | — |
| 2026-07-13 | $9.76 | $19.71 | 1,067,200 | — | — |
| 2026-07-10 | $9.40 | $18.98 | 825,000 | — | — |
| 2026-07-09 | $9.47 | $19.12 | 1,397,000 | — | — |
| 2026-07-08 | $9.52 | $19.22 | 1,597,600 | — | — |
| 2026-07-07 | $9.05 | $18.27 | 1,334,900 | — | — |
| 2026-07-06 | $8.74 | $17.65 | 1,017,400 | — | — |
| 2026-07-02 | $8.99 | $18.15 | 1,731,800 | — | — |
| 2026-07-01 | $9.08 | $18.33 | 887,900 | — | — |
| 2026-06-30 | $9.37 | $18.92 | 1,608,400 | — | — |
| 2026-06-29 | $9.22 | $18.62 | 1,050,900 | — | — |
| 2026-06-26 | $9.30 | $18.78 | 1,039,200 | — | — |
| 2026-06-25 | $9.42 | $19.02 | 1,141,000 | — | — |
| 2026-06-24 | $9.42 | $19.02 | 1,629,300 | — | — |
| 2026-06-23 | $9.84 | $19.87 | 1,560,900 | — | — |
| 2026-06-22 | $9.87 | $19.93 | 899,800 | — | — |
| 2026-06-18 | $9.83 | $19.85 | 1,903,300 | — | — |
| 2026-06-17 | $10.18 | $20.56 | 1,480,500 | — | — |
| 2026-06-16 | $10.36 | $20.92 | 2,056,100 | — | — |
| 2026-06-15 | $10.56 | $21.32 | 2,598,300 | — | — |
| 2026-06-12 | $11.15 | $22.32 | 1,607,700 | — | — |
| 2026-06-11 | $11.21 | $22.44 | 1,272,700 | — | — |
| 2026-06-10 | $11.38 | $22.78 | 870,200 | — | — |
| 2026-06-09 | $11.12 | $22.26 | 1,541,800 | — | — |
| 2026-06-08 | $11.62 | $23.26 | 1,719,800 | — | — |
| 2026-06-05 | $11.34 | $22.70 | 1,298,600 | — | — |
| 2026-06-04 | $11.98 | $23.98 | 887,200 | — | — |
| 2026-06-03 | $11.94 | $23.90 | 1,730,800 | — | — |
| 2026-06-02 | $11.73 | $23.48 | 780,500 | — | — |
| 2026-06-01 | $11.65 | $23.32 | 1,186,900 | — | — |
| 2026-05-29 | $11.13 | $22.28 | 3,187,200 | — | — |
| 2026-05-28 | $11.38 | $22.78 | 1,351,700 | — | — |
| 2026-05-27 | $11.35 | $22.72 | 1,491,700 | — | — |
| 2026-05-26 | $11.84 | $23.70 | 1,402,900 | — | — |
| 2026-05-22 | $12.30 | $24.62 | 1,341,900 | — | — |
| 2026-05-21 | $12.30 | $24.62 | 1,391,800 | — | — |
| 2026-05-20 | $12.60 | $25.22 | 2,064,500 | — | — |
| 2026-05-19 | $13.20 | $26.42 | 1,665,000 | — | — |
| 2026-05-18 | $12.98 | $25.98 | 1,205,500 | — | — |
| 2026-05-15 | $12.80 | $25.62 | 1,058,200 | — | — |
| 2026-05-14 | $12.58 | $25.18 | 953,200 | — | — |
| 2026-05-13 | $12.53 | $25.08 | 1,143,900 | — | — |
| 2026-05-12 | $12.47 | $24.96 | 1,714,200 | — | — |
| 2026-05-11 | $12.24 | $24.50 | 1,360,900 | — | — |
| 2026-05-08 | $11.79 | $23.60 | 1,677,900 | — | — |
| 2026-05-07 | $11.86 | $23.74 | 1,912,100 | — | — |
| 2026-05-06 | $11.87 | $23.76 | 3,242,300 | — | — |
| 2026-05-05 | $13.63 | $27.28 | 1,951,200 | — | — |
| 2026-05-04 | $13.50 | $27.02 | 1,364,800 | — | — |
| 2026-05-01 | $13.20 | $26.42 | 1,220,700 | — | — |
| 2026-04-30 | $13.47 | $26.96 | 1,244,900 | — | — |
| 2026-04-29 | $13.46 | $26.94 | 1,446,400 | — | — |
| 2026-04-28 | $13.05 | $26.12 | 1,704,000 | — | — |
| 2026-04-27 | $12.61 | $25.24 | 1,077,600 | — | — |
| 2026-04-24 | $12.35 | $24.72 | 1,203,800 | — | — |
| 2026-04-23 | $12.46 | $24.94 | 1,565,400 | — | — |
| 2026-04-22 | $12.26 | $24.54 | 960,000 | — | — |
| 2026-04-21 | $12.03 | $24.08 | 2,039,800 | — | — |
| 2026-04-20 | $11.69 | $23.40 | 1,576,700 | — | — |
| 2026-04-17 | $11.48 | $22.98 | 2,358,200 | — | — |
| 2026-04-16 | $12.46 | $24.94 | 1,206,400 | — | — |
| 2026-04-15 | $12.28 | $24.58 | 1,107,800 | — | — |