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
- 2014-06-27 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $12.22 | 20,121 |
| 2026-09-08 | — | — | — | $12.11 | 47,773 |
| 2026-09-04 | — | — | — | $11.91 | 18,102 |
| 2026-09-03 | — | — | — | $11.99 | 30,220 |
| 2026-09-02 | — | — | — | $11.71 | 32,004 |
| 2026-09-01 | — | — | — | $11.91 | 84,209 |
| 2026-08-31 | — | — | — | $11.74 | 59,725 |
| 2026-08-28 | — | — | — | $11.81 | 58,699 |
| 2026-08-27 | $11.79 | $19.97 | 756,500 | $11.51 | 51,579 |
| 2026-08-26 | $11.69 | $19.81 | 684,900 | $11.69 | 29,109 |
| 2026-08-25 | $11.66 | $19.75 | 819,900 | $11.33 | 46,532 |
| 2026-08-24 | $11.29 | $19.13 | 1,289,200 | $11.11 | 46,698 |
| 2026-08-21 | $11.15 | $18.89 | 788,600 | $11.31 | 30,446 |
| 2026-08-20 | $11.34 | $19.21 | 496,000 | $11.56 | 25,746 |
| 2026-08-19 | $11.58 | $19.62 | 454,400 | $11.58 | 25,318 |
| 2026-08-18 | $11.43 | $19.36 | 859,100 | $11.65 | 25,048 |
| 2026-08-17 | $11.61 | $19.67 | 449,200 | $11.76 | 19,960 |
| 2026-08-14 | $11.75 | $19.91 | 575,000 | $11.56 | 44,847 |
| 2026-08-13 | $11.60 | $19.65 | 678,500 | $11.50 | 63,396 |
| 2026-08-12 | $11.48 | $19.45 | 572,300 | $11.50 | 23,237 |
| 2026-08-11 | $11.45 | $19.40 | 602,300 | $11.53 | 26,274 |
| 2026-08-10 | $11.38 | $19.28 | 657,000 | $11.35 | 30,194 |
| 2026-08-07 | $11.44 | $19.38 | 540,500 | $11.43 | 41,841 |
| 2026-08-06 | $11.41 | $19.33 | 686,500 | $11.53 | 47,142 |
| 2026-08-05 | $11.55 | $19.57 | 856,500 | $11.80 | 27,121 |
| 2026-08-04 | $11.79 | $19.97 | 969,900 | $11.86 | 60,010 |
| 2026-08-03 | $11.88 | $20.13 | 1,124,500 | $11.90 | 53,304 |
| 2026-07-31 | $11.90 | $20.16 | 1,119,400 | $11.86 | 70,935 |
| 2026-07-30 | $11.86 | $20.09 | 1,213,900 | $11.33 | 93,105 |
| 2026-07-29 | $11.08 | $18.77 | 2,707,700 | $12.03 | 224,145 |
| 2026-07-28 | $11.82 | $20.03 | 3,412,000 | $12.03 | 202,307 |
| 2026-07-27 | $12.61 | $21.36 | 995,900 | $12.58 | 69,360 |
| 2026-07-24 | $12.54 | $21.25 | 844,300 | $12.61 | 35,838 |
| 2026-07-23 | $12.51 | $21.19 | 696,000 | $12.72 | 32,200 |
| 2026-07-22 | $12.88 | $21.82 | 1,225,500 | $12.52 | 76,782 |
| 2026-07-21 | $12.25 | $20.75 | 881,600 | $12.13 | 61,209 |
| 2026-07-20 | $12.11 | $20.52 | 650,700 | $12.05 | 49,309 |
| 2026-07-17 | $12.02 | $20.36 | 780,100 | $12.13 | 26,059 |
| 2026-07-16 | $12.18 | $20.64 | 821,400 | $12.43 | 46,275 |
| 2026-07-15 | $12.53 | $21.23 | 922,700 | $12.63 | 46,486 |
| 2026-07-14 | $12.34 | $20.91 | 752,700 | $12.37 | 58,766 |
| 2026-07-13 | $12.13 | $20.55 | 891,400 | $12.07 | 107,038 |
| 2026-07-10 | $12.15 | $20.58 | 860,700 | $12.44 | 64,512 |
| 2026-07-09 | $12.40 | $21.01 | 922,400 | $12.54 | 80,306 |
| 2026-07-08 | $12.48 | $21.14 | 1,162,800 | $12.56 | 77,695 |
| 2026-07-07 | $12.53 | $21.23 | 1,430,500 | $12.53 | 115,951 |
| 2026-07-06 | $12.44 | $21.08 | 1,470,100 | $12.35 | 90,546 |
| 2026-07-02 | $12.35 | $20.92 | 1,221,800 | $12.21 | 59,764 |
| 2026-07-01 | $12.03 | $20.38 | 1,453,800 | $11.87 | 112,282 |
| 2026-06-30 | $11.81 | $20.01 | 843,900 | $11.88 | 77,557 |
| 2026-06-29 | $11.85 | $20.08 | 700,100 | $12.03 | 61,641 |
| 2026-06-26 | $12.03 | $20.38 | 680,400 | $11.50 | 43,088 |
| 2026-06-25 | $11.57 | $19.60 | 818,600 | $11.74 | 52,748 |
| 2026-06-24 | $11.68 | $19.79 | 979,600 | $11.67 | 53,578 |
| 2026-06-23 | $11.54 | $19.55 | 886,800 | $11.45 | 50,739 |
| 2026-06-22 | $11.69 | $19.81 | 990,700 | $11.84 | 49,624 |
| 2026-06-18 | $11.82 | $20.03 | 537,800 | $11.55 | 25,982 |
| 2026-06-17 | $11.63 | $19.70 | 602,400 | $11.67 | 48,264 |
| 2026-06-16 | $11.70 | $19.82 | 643,900 | $11.67 | 34,633 |
| 2026-06-15 | $11.66 | $19.75 | 786,400 | $11.84 | 60,525 |
| 2026-06-12 | $11.66 | $19.75 | 486,500 | $11.62 | 48,442 |
| 2026-06-11 | $11.56 | $19.58 | 971,400 | $11.47 | 78,874 |
| 2026-06-10 | $11.47 | $19.43 | 996,900 | $11.49 | 71,617 |
| 2026-06-09 | $11.64 | $19.72 | 776,200 | $11.69 | 63,836 |
| 2026-06-08 | $11.70 | $19.82 | 891,300 | — | — |
| 2026-06-05 | $11.62 | $19.69 | 1,254,900 | — | — |
| 2026-06-04 | $12.15 | $20.58 | 954,700 | — | — |
| 2026-06-03 | $12.29 | $20.82 | 875,300 | — | — |
| 2026-06-02 | $12.77 | $21.63 | 1,573,800 | — | — |
| 2026-06-01 | $12.45 | $21.09 | 1,148,100 | — | — |
| 2026-05-29 | $12.48 | $21.14 | 1,399,000 | — | — |
| 2026-05-28 | $11.85 | $20.08 | 318,800 | — | — |
| 2026-05-27 | $11.71 | $19.84 | 356,600 | — | — |
| 2026-05-26 | $11.82 | $20.03 | 430,100 | — | — |
| 2026-05-22 | $11.73 | $19.87 | 627,900 | — | — |
| 2026-05-21 | $11.71 | $19.84 | 682,100 | — | — |
| 2026-05-20 | $11.28 | $19.11 | 1,119,300 | — | — |
| 2026-05-19 | $11.05 | $18.72 | 1,114,500 | — | — |
| 2026-05-18 | $11.70 | $19.82 | 2,162,900 | — | — |
| 2026-05-15 | $11.08 | $18.77 | 1,525,300 | — | — |
| 2026-05-14 | $11.47 | $19.43 | 589,300 | — | — |
| 2026-05-13 | $11.67 | $19.77 | 947,700 | — | — |
| 2026-05-12 | $11.67 | $19.77 | 1,210,900 | — | — |
| 2026-05-11 | $12.08 | $20.47 | 2,293,500 | — | — |
| 2026-05-08 | $11.73 | $19.87 | 3,282,900 | — | — |
| 2026-05-07 | $11.41 | $19.33 | 2,071,800 | — | — |
| 2026-05-06 | $11.21 | $18.99 | 3,164,400 | — | — |
| 2026-05-05 | $10.81 | $18.31 | 1,491,100 | — | — |
| 2026-05-04 | $10.40 | $17.62 | 629,500 | — | — |
| 2026-05-01 | $10.71 | $18.14 | 1,164,500 | — | — |
| 2026-04-30 | $10.35 | $17.53 | 1,023,300 | — | — |
| 2026-04-29 | $10.22 | $17.31 | 1,016,800 | — | — |
| 2026-04-28 | $10.34 | $17.52 | 628,500 | — | — |
| 2026-04-27 | $10.29 | $17.43 | 795,500 | — | — |
| 2026-04-24 | $10.05 | $17.03 | 723,600 | — | — |
| 2026-04-23 | $9.93 | $16.82 | 811,600 | — | — |
| 2026-04-22 | $9.95 | $16.86 | 928,200 | — | — |
| 2026-04-21 | $9.90 | $16.77 | 906,100 | — | — |
| 2026-04-20 | $10.00 | $16.94 | 671,900 | — | — |
| 2026-04-17 | $10.19 | $17.26 | 960,800 | — | — |