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
- 1999-07-30 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 | — | — | — | $11.37 | 319 |
| 2026-09-03 | — | — | — | $11.61 | 305 |
| 2026-09-02 | — | — | — | $11.24 | 7,309 |
| 2026-09-01 | — | — | — | $11.55 | 2,314 |
| 2026-08-31 | — | — | — | $11.27 | 31 |
| 2026-08-28 | — | — | — | $12.30 | 110 |
| 2026-08-27 | $12.53 | $46.25 | 6,100 | $13.05 | 6 |
| 2026-08-26 | $13.19 | $48.69 | 94,500 | $12.75 | 6,401 |
| 2026-08-25 | $12.79 | $47.21 | 53,400 | $12.72 | 22 |
| 2026-08-24 | $12.36 | $45.63 | 29,300 | $12.62 | 16 |
| 2026-08-21 | $12.60 | $46.51 | 12,900 | $12.87 | 170 |
| 2026-08-20 | $13.21 | $48.76 | 28,900 | $14.28 | 3 |
| 2026-08-19 | $13.89 | $51.27 | 16,100 | $14.45 | 115 |
| 2026-08-18 | $14.54 | $53.67 | 18,400 | $14.10 | 149 |
| 2026-08-17 | $13.54 | $49.98 | 14,200 | $14.89 | 699 |
| 2026-08-14 | $15.00 | $55.37 | 18,900 | $15.65 | 602 |
| 2026-08-13 | $15.49 | $57.18 | 19,600 | — | — |
| 2026-08-12 | $15.72 | $58.03 | 15,700 | $14.71 | 360 |
| 2026-08-11 | $14.67 | $54.15 | 40,700 | $14.72 | 434 |
| 2026-08-10 | $14.35 | $52.97 | 11,100 | $14.73 | 219 |
| 2026-08-07 | $15.08 | $55.67 | 24,900 | $15.57 | 407 |
| 2026-08-06 | $16.01 | $59.10 | 15,300 | $16.17 | 103 |
| 2026-08-05 | $15.26 | $56.33 | 25,700 | $13.58 | 124 |
| 2026-08-04 | $13.56 | $50.05 | 30,100 | $13.93 | 131 |
| 2026-08-03 | $13.56 | $50.05 | 23,300 | $13.62 | 39 |
| 2026-07-31 | $13.00 | $47.99 | 4,100 | — | — |
| 2026-07-30 | $13.06 | $48.21 | 7,300 | — | — |
| 2026-07-29 | $12.85 | $47.43 | 3,300 | $12.62 | 5 |
| 2026-07-28 | $13.00 | $47.99 | 19,300 | $12.35 | 250 |
| 2026-07-27 | $12.18 | $44.96 | 27,300 | $12.42 | 217 |
| 2026-07-24 | $12.50 | $46.14 | 2,900 | — | — |
| 2026-07-23 | $12.45 | $45.96 | 8,200 | $12.85 | 185 |
| 2026-07-22 | $12.26 | $45.26 | 9,400 | $12.71 | 17 |
| 2026-07-21 | $12.44 | $45.92 | 25,700 | $13.90 | 126 |
| 2026-07-20 | $13.70 | $50.57 | 25,000 | $14.25 | 20 |
| 2026-07-17 | $11.84 | $43.71 | 7,300 | — | — |
| 2026-07-16 | $11.15 | $41.16 | 8,700 | — | — |
| 2026-07-15 | $10.94 | $40.38 | 11,200 | — | — |
| 2026-07-14 | $10.22 | $37.73 | 5,500 | — | — |
| 2026-07-13 | $10.46 | $38.61 | 10,000 | — | — |
| 2026-07-10 | $10.28 | $37.95 | 11,800 | — | — |
| 2026-07-09 | $10.36 | $38.24 | 34,100 | — | — |
| 2026-07-08 | $11.00 | $40.60 | 26,300 | — | — |
| 2026-07-07 | $11.77 | $43.45 | 16,800 | — | — |
| 2026-07-06 | $11.95 | $44.11 | 123,700 | — | — |
| 2026-07-02 | $12.50 | $46.14 | 57,800 | — | — |
| 2026-07-01 | $12.49 | $46.10 | 12,600 | — | — |
| 2026-06-30 | $12.70 | $46.88 | 16,900 | — | — |
| 2026-06-29 | $12.67 | $46.77 | 14,200 | — | — |
| 2026-06-26 | $12.99 | $47.95 | 60,500 | — | — |
| 2026-06-25 | $11.79 | $43.52 | 30,400 | — | — |
| 2026-06-24 | $11.98 | $44.22 | 60,200 | — | — |
| 2026-06-23 | $12.34 | $45.55 | 46,700 | — | — |
| 2026-06-22 | $11.66 | $43.04 | 6,600 | — | — |
| 2026-06-18 | $12.53 | $46.25 | 11,200 | — | — |
| 2026-06-17 | $12.49 | $46.10 | 800 | — | — |
| 2026-06-16 | $12.50 | $46.14 | 12,000 | — | — |
| 2026-06-15 | $12.67 | $46.77 | 3,200 | — | — |
| 2026-06-12 | $12.65 | $46.70 | 4,800 | — | — |
| 2026-06-11 | $12.72 | $46.95 | 46,800 | — | — |
| 2026-06-10 | $12.79 | $47.21 | 42,800 | — | — |
| 2026-06-09 | $13.25 | $48.91 | 133,900 | — | — |
| 2026-06-08 | $13.90 | $51.31 | 7,300 | — | — |
| 2026-06-05 | $14.90 | $55.00 | 3,000 | — | — |
| 2026-06-04 | $15.36 | $56.70 | 900 | — | — |
| 2026-06-03 | $15.15 | $55.92 | 14,000 | — | — |
| 2026-06-02 | $16.76 | $61.87 | 11,800 | — | — |
| 2026-06-01 | $17.54 | $64.75 | 9,200 | — | — |
| 2026-05-29 | $17.45 | $64.41 | 14,200 | — | — |
| 2026-05-28 | $14.58 | $53.82 | 11,300 | — | — |
| 2026-05-27 | $15.31 | $56.51 | 69,400 | — | — |
| 2026-05-26 | $13.77 | $50.83 | 6,300 | — | — |
| 2026-05-22 | $13.55 | $50.02 | 6,300 | — | — |
| 2026-05-21 | $13.89 | $51.27 | 2,300 | — | — |
| 2026-05-20 | $13.65 | $50.39 | 6,800 | — | — |
| 2026-05-19 | $13.61 | $50.24 | 3,700 | — | — |
| 2026-05-18 | $13.73 | $50.68 | 8,000 | — | — |
| 2026-05-15 | $14.24 | $52.56 | 20,800 | — | — |
| 2026-05-14 | $13.41 | $49.50 | 27,400 | — | — |
| 2026-05-13 | $12.72 | $46.95 | 6,600 | — | — |
| 2026-05-12 | $13.79 | $50.90 | 30,600 | — | — |
| 2026-05-11 | $14.00 | $51.68 | 40,200 | — | — |
| 2026-05-08 | $13.16 | $48.58 | 6,300 | — | — |
| 2026-05-07 | $12.64 | $46.66 | 11,600 | — | — |
| 2026-05-06 | $12.84 | $47.40 | 8,900 | — | — |
| 2026-05-05 | $12.25 | $45.22 | 18,100 | — | — |
| 2026-05-04 | $12.86 | $47.47 | 9,000 | — | — |
| 2026-05-01 | $13.01 | $48.02 | 4,400 | — | — |
| 2026-04-30 | $13.38 | $49.39 | 10,700 | — | — |
| 2026-04-29 | $14.25 | $52.60 | 7,000 | — | — |
| 2026-04-28 | $13.93 | $51.42 | 19,800 | — | — |
| 2026-04-27 | $14.44 | $53.30 | 10,100 | — | — |
| 2026-04-24 | $14.34 | $52.93 | 14,700 | — | — |
| 2026-04-23 | $14.38 | $53.08 | 29,800 | — | — |
| 2026-04-22 | $15.43 | $56.96 | 14,400 | — | — |
| 2026-04-21 | $15.61 | $57.62 | 54,900 | — | — |
| 2026-04-20 | $17.78 | $65.63 | 34,900 | — | — |
| 2026-04-17 | $15.07 | $55.63 | 32,500 | — | — |
| 2026-04-16 | $14.43 | $53.27 | 24,700 | — | — |
| 2026-04-15 | $14.25 | $52.60 | 7,300 | — | — |