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
- 1998-11-16 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 | — | — | — | $11.71 | 95,661 |
| 2026-09-03 | — | — | — | $11.98 | 168,466 |
| 2026-09-02 | — | — | — | $11.74 | 140,329 |
| 2026-09-01 | — | — | — | $11.57 | 143,962 |
| 2026-08-31 | — | — | — | $11.53 | 178,832 |
| 2026-08-28 | — | — | — | $11.36 | 224,662 |
| 2026-08-27 | $11.33 | $95.48 | 1,014,600 | $11.50 | 71,323 |
| 2026-08-26 | $11.61 | $97.49 | 944,000 | $11.64 | 50,582 |
| 2026-08-25 | $11.65 | $97.82 | 930,200 | $11.43 | 104,527 |
| 2026-08-24 | $11.45 | $96.15 | 972,100 | $11.26 | 78,738 |
| 2026-08-21 | $11.43 | $95.98 | 1,172,000 | $11.37 | 102,700 |
| 2026-08-20 | $11.23 | $94.30 | 1,171,100 | $11.40 | 94,427 |
| 2026-08-19 | $11.49 | $96.48 | 2,203,800 | $11.54 | 154,451 |
| 2026-08-18 | $11.29 | $94.80 | 1,675,900 | $11.45 | 143,513 |
| 2026-08-17 | $11.40 | $95.73 | 1,380,800 | $11.52 | 108,586 |
| 2026-08-14 | $11.41 | $95.81 | 5,964,000 | $11.24 | 407,282 |
| 2026-08-13 | $11.34 | $95.22 | 2,285,400 | $11.55 | 172,988 |
| 2026-08-12 | $11.58 | $97.24 | 3,695,500 | $11.69 | 267,786 |
| 2026-08-11 | $11.64 | $97.74 | 971,100 | $11.95 | 90,246 |
| 2026-08-10 | $11.93 | $100.18 | 683,400 | $11.97 | 75,452 |
| 2026-08-07 | $12.01 | $100.85 | 1,231,100 | $12.14 | 141,497 |
| 2026-08-06 | $12.08 | $101.44 | 1,710,300 | $12.24 | 114,778 |
| 2026-08-05 | $12.20 | $102.44 | 1,167,000 | $12.30 | 118,962 |
| 2026-08-04 | $12.32 | $103.45 | 1,135,100 | $12.71 | 115,370 |
| 2026-08-03 | $12.72 | $106.81 | 705,800 | $12.86 | 86,760 |
| 2026-07-31 | $12.92 | $108.49 | 1,417,100 | $13.01 | 179,311 |
| 2026-07-30 | $12.88 | $108.15 | 2,730,400 | $12.73 | 210,086 |
| 2026-07-29 | $12.76 | $107.15 | 2,163,700 | $13.01 | 195,515 |
| 2026-07-28 | $13.15 | $110.42 | 2,744,600 | $13.59 | 263,290 |
| 2026-07-27 | $14.11 | $117.97 | 804,000 | $14.11 | 96,275 |
| 2026-07-24 | $14.05 | $117.47 | 1,013,100 | $13.72 | 115,993 |
| 2026-07-23 | $13.70 | $114.54 | 1,454,700 | $13.77 | 181,566 |
| 2026-07-22 | $14.04 | $117.38 | 1,578,100 | $14.11 | 187,906 |
| 2026-07-21 | $14.12 | $118.05 | 925,300 | $14.02 | 80,434 |
| 2026-07-20 | $14.03 | $117.30 | 942,900 | $14.00 | 69,290 |
| 2026-07-17 | $13.95 | $116.63 | 836,700 | — | — |
| 2026-07-16 | $13.90 | $116.21 | 945,600 | — | — |
| 2026-07-15 | $13.93 | $116.46 | 1,296,300 | — | — |
| 2026-07-14 | $14.03 | $117.30 | 1,391,900 | — | — |
| 2026-07-13 | $13.55 | $113.29 | 814,500 | — | — |
| 2026-07-10 | $13.94 | $116.55 | 885,400 | — | — |
| 2026-07-09 | $13.45 | $112.45 | 1,047,500 | — | — |
| 2026-07-08 | $13.29 | $111.11 | 885,100 | — | — |
| 2026-07-07 | $13.28 | $111.03 | 968,400 | — | — |
| 2026-07-06 | $13.47 | $112.62 | 1,502,300 | — | — |
| 2026-07-02 | $13.25 | $110.78 | 1,141,000 | — | — |
| 2026-07-01 | $12.99 | $108.60 | 1,766,800 | — | — |
| 2026-06-30 | $13.16 | $110.03 | 1,050,200 | — | — |
| 2026-06-29 | $13.27 | $110.95 | 805,400 | — | — |
| 2026-06-26 | $13.45 | $112.22 | 1,627,000 | — | — |
| 2026-06-25 | $13.37 | $111.55 | 1,087,900 | — | — |
| 2026-06-24 | $13.15 | $109.71 | 1,119,600 | — | — |
| 2026-06-23 | $13.22 | $110.30 | 1,069,300 | — | — |
| 2026-06-22 | $13.00 | $108.46 | 1,299,900 | — | — |
| 2026-06-18 | $12.59 | $105.04 | 956,700 | — | — |
| 2026-06-17 | $12.96 | $108.13 | 1,251,200 | — | — |
| 2026-06-16 | $13.19 | $110.05 | 1,021,300 | — | — |
| 2026-06-15 | $13.21 | $110.21 | 867,600 | — | — |
| 2026-06-12 | $13.36 | $111.47 | 589,400 | — | — |
| 2026-06-11 | $13.17 | $109.88 | 706,500 | — | — |
| 2026-06-10 | $12.82 | $106.96 | 1,217,200 | — | — |
| 2026-06-09 | $12.81 | $106.88 | 1,169,300 | — | — |
| 2026-06-08 | $12.81 | $106.88 | 880,300 | — | — |
| 2026-06-05 | $12.81 | $106.88 | 968,500 | — | — |
| 2026-06-04 | $13.16 | $109.80 | 843,100 | — | — |
| 2026-06-03 | $13.21 | $110.21 | 1,620,700 | — | — |
| 2026-06-02 | $13.49 | $112.55 | 1,351,700 | — | — |
| 2026-06-01 | $13.19 | $110.05 | 1,000,700 | — | — |
| 2026-05-29 | $13.14 | $109.63 | 1,911,200 | — | — |
| 2026-05-28 | $13.33 | $111.22 | 701,600 | — | — |
| 2026-05-27 | $13.40 | $111.17 | 1,327,400 | — | — |
| 2026-05-26 | $13.50 | $112.00 | 1,268,000 | — | — |
| 2026-05-22 | $13.38 | $111.01 | 801,500 | — | — |
| 2026-05-21 | $14.09 | $112.95 | 709,000 | — | — |
| 2026-05-20 | $14.13 | $113.27 | 1,127,700 | — | — |
| 2026-05-19 | $13.73 | $110.06 | 1,024,900 | — | — |
| 2026-05-18 | $14.09 | $112.95 | 696,500 | — | — |
| 2026-05-15 | $14.02 | $112.39 | 702,700 | — | — |
| 2026-05-14 | $14.28 | $114.47 | 1,025,400 | — | — |
| 2026-05-13 | $14.24 | $114.15 | 1,132,000 | — | — |
| 2026-05-12 | $14.78 | $118.48 | 839,200 | — | — |
| 2026-05-11 | $14.74 | $118.16 | 2,437,300 | — | — |
| 2026-05-08 | $15.60 | $125.05 | 1,509,300 | — | — |
| 2026-05-07 | $15.38 | $123.29 | 1,834,600 | — | — |
| 2026-05-06 | $15.93 | $127.70 | 1,012,000 | — | — |
| 2026-05-05 | $16.20 | $129.86 | 901,700 | — | — |
| 2026-05-04 | $15.76 | $126.34 | 1,567,300 | — | — |
| 2026-05-01 | $15.77 | $126.42 | 445,300 | — | — |
| 2026-04-30 | $15.87 | $127.22 | 851,500 | — | — |
| 2026-04-29 | $15.21 | $121.93 | 702,300 | — | — |
| 2026-04-28 | $15.68 | $125.70 | 1,121,500 | — | — |
| 2026-04-27 | $15.98 | $127.73 | 909,800 | — | — |
| 2026-04-24 | $16.05 | $128.29 | 743,900 | — | — |
| 2026-04-23 | $15.98 | $127.73 | 871,200 | — | — |
| 2026-04-22 | $15.87 | $126.85 | 1,096,600 | — | — |
| 2026-04-21 | $16.18 | $129.33 | 1,231,500 | — | — |
| 2026-04-20 | $16.51 | $131.97 | 721,700 | — | — |
| 2026-04-17 | $16.39 | $131.01 | 811,500 | — | — |
| 2026-04-16 | $16.46 | $131.57 | 1,442,200 | — | — |
| 2026-04-15 | $16.65 | $133.09 | 1,648,500 | — | — |