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
- 2006-02-07 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $14.23 | 1,684 |
| 2026-09-03 | — | — | — | $14.18 | 187 |
| 2026-09-02 | — | — | — | $13.99 | 3,122 |
| 2026-09-01 | — | — | — | $14.00 | 509 |
| 2026-08-31 | — | — | — | $14.16 | 1,845 |
| 2026-08-28 | — | — | — | $14.49 | 373 |
| 2026-08-27 | $14.10 | $93.32 | 37,000 | $14.11 | 1,356 |
| 2026-08-26 | $14.28 | $94.51 | 32,000 | $14.71 | 275 |
| 2026-08-25 | $14.86 | $98.35 | 11,400 | $14.91 | 8 |
| 2026-08-24 | $14.82 | $98.09 | 13,500 | $14.92 | 1,012 |
| 2026-08-21 | $14.79 | $97.89 | 18,800 | $15.00 | 472 |
| 2026-08-20 | $14.62 | $96.76 | 26,300 | $14.92 | 274 |
| 2026-08-19 | $14.78 | $97.82 | 13,700 | $14.90 | 268 |
| 2026-08-18 | $14.84 | $98.22 | 32,000 | $14.88 | 556 |
| 2026-08-17 | $14.52 | $96.10 | 48,000 | $14.52 | 848 |
| 2026-08-14 | $14.25 | $94.32 | 16,800 | $14.14 | 350 |
| 2026-08-13 | $14.12 | $93.45 | 16,700 | $14.61 | 287 |
| 2026-08-12 | $14.11 | $93.39 | 26,300 | $14.46 | 542 |
| 2026-08-11 | $14.10 | $93.32 | 29,000 | $14.32 | 58 |
| 2026-08-10 | $14.21 | $94.05 | 38,100 | $14.39 | 491 |
| 2026-08-07 | $15.13 | $100.14 | 44,100 | $15.15 | 472 |
| 2026-08-06 | $14.60 | $96.63 | 39,800 | $14.72 | 1,185 |
| 2026-08-05 | $14.74 | $97.56 | 51,000 | $15.02 | 385 |
| 2026-08-04 | $15.31 | $101.33 | 71,200 | $16.33 | 1,214 |
| 2026-08-03 | $15.85 | $104.90 | 66,800 | $17.86 | 2,015 |
| 2026-07-31 | $17.50 | $115.83 | 38,700 | $17.86 | 2,240 |
| 2026-07-30 | $17.64 | $116.75 | 41,400 | $17.39 | 1,385 |
| 2026-07-29 | $18.30 | $121.12 | 38,400 | $18.11 | 829 |
| 2026-07-28 | $18.11 | $119.86 | 38,400 | $17.90 | 1,138 |
| 2026-07-27 | $17.88 | $118.34 | 12,300 | $17.85 | 823 |
| 2026-07-24 | $17.65 | $116.82 | 17,600 | $17.74 | 280 |
| 2026-07-23 | $17.43 | $115.36 | 19,600 | $17.29 | 423 |
| 2026-07-22 | $17.50 | $115.83 | 17,600 | $17.58 | 117 |
| 2026-07-21 | $17.54 | $116.09 | 11,500 | $17.21 | 240 |
| 2026-07-20 | $17.39 | $115.10 | 13,800 | $17.85 | 230 |
| 2026-07-17 | $17.80 | $117.81 | 18,900 | — | — |
| 2026-07-16 | $17.74 | $117.41 | 17,200 | — | — |
| 2026-07-15 | $17.70 | $117.15 | 16,200 | — | — |
| 2026-07-14 | $17.51 | $115.89 | 25,100 | — | — |
| 2026-07-13 | $17.66 | $116.88 | 15,100 | — | — |
| 2026-07-10 | $17.32 | $114.63 | 10,300 | — | — |
| 2026-07-09 | $17.43 | $115.36 | 13,100 | — | — |
| 2026-07-08 | $17.30 | $114.50 | 8,700 | — | — |
| 2026-07-07 | $17.60 | $116.49 | 8,800 | — | — |
| 2026-07-06 | $18.07 | $119.60 | 8,100 | — | — |
| 2026-07-02 | $18.00 | $119.13 | 11,600 | — | — |
| 2026-07-01 | $18.09 | $119.73 | 25,500 | — | — |
| 2026-06-30 | $17.79 | $117.74 | 40,200 | — | — |
| 2026-06-29 | $18.02 | $119.27 | 27,800 | — | — |
| 2026-06-26 | $18.50 | $122.44 | 182,500 | — | — |
| 2026-06-25 | $17.02 | $112.65 | 34,000 | — | — |
| 2026-06-24 | $17.49 | $115.76 | 27,500 | — | — |
| 2026-06-23 | $18.05 | $119.47 | 23,600 | — | — |
| 2026-06-22 | $17.64 | $116.75 | 108,400 | — | — |
| 2026-06-18 | $16.61 | $109.93 | 198,900 | — | — |
| 2026-06-17 | $16.50 | $109.21 | 67,400 | — | — |
| 2026-06-16 | $15.94 | $105.50 | 76,700 | — | — |
| 2026-06-15 | $16.39 | $108.48 | 85,300 | — | — |
| 2026-06-12 | $17.99 | $119.07 | 28,400 | — | — |
| 2026-06-11 | $18.02 | $119.27 | 21,400 | — | — |
| 2026-06-10 | $18.02 | $119.27 | 21,600 | — | — |
| 2026-06-09 | $18.34 | $121.39 | 17,800 | — | — |
| 2026-06-08 | $18.46 | $122.18 | 20,100 | — | — |
| 2026-06-05 | $18.59 | $123.04 | 25,600 | — | — |
| 2026-06-04 | $18.75 | $124.10 | 40,100 | — | — |
| 2026-06-03 | $19.09 | $126.35 | 49,700 | — | — |
| 2026-06-02 | $20.39 | $134.95 | 20,900 | — | — |
| 2026-06-01 | $20.06 | $132.77 | 25,200 | — | — |
| 2026-05-29 | $20.40 | $135.02 | 24,400 | — | — |
| 2026-05-28 | $20.23 | $133.89 | 15,800 | — | — |
| 2026-05-27 | $19.87 | $131.51 | 19,000 | — | — |
| 2026-05-26 | $20.04 | $132.64 | 19,200 | — | — |
| 2026-05-22 | $19.63 | $129.92 | 13,400 | — | — |
| 2026-05-21 | $19.52 | $129.20 | 21,300 | — | — |
| 2026-05-20 | $19.94 | $131.97 | 19,000 | — | — |
| 2026-05-19 | $19.57 | $129.53 | 19,400 | — | — |
| 2026-05-18 | $19.63 | $129.92 | 10,700 | — | — |
| 2026-05-15 | $19.57 | $129.53 | 16,100 | — | — |
| 2026-05-14 | $20.67 | $136.81 | 8,100 | — | — |
| 2026-05-13 | $20.82 | $137.80 | 19,200 | — | — |
| 2026-05-12 | $21.04 | $139.26 | 16,900 | — | — |
| 2026-05-11 | $21.95 | $145.28 | 23,200 | — | — |
| 2026-05-08 | $22.60 | $149.58 | 26,000 | — | — |
| 2026-05-07 | $22.73 | $150.44 | 12,800 | — | — |
| 2026-05-06 | $22.84 | $151.17 | 19,500 | — | — |
| 2026-05-05 | $22.64 | $149.85 | 22,500 | — | — |
| 2026-05-04 | $21.77 | $144.09 | 22,300 | — | — |
| 2026-05-01 | $21.84 | $144.55 | 36,000 | — | — |
| 2026-04-30 | $21.09 | $139.59 | 71,600 | — | — |
| 2026-04-29 | $20.66 | $136.74 | 14,300 | — | — |
| 2026-04-28 | $20.49 | $135.62 | 13,700 | — | — |
| 2026-04-27 | $20.39 | $134.95 | 13,900 | — | — |
| 2026-04-24 | $20.38 | $134.89 | 13,800 | — | — |
| 2026-04-23 | $20.22 | $133.83 | 14,900 | — | — |
| 2026-04-22 | $20.19 | $133.63 | 9,900 | — | — |
| 2026-04-21 | $20.08 | $132.90 | 17,100 | — | — |
| 2026-04-20 | $20.44 | $135.28 | 35,900 | — | — |
| 2026-04-17 | $20.40 | $135.02 | 20,900 | — | — |
| 2026-04-16 | $19.85 | $131.38 | 9,700 | — | — |
| 2026-04-15 | $19.82 | $131.18 | 10,900 | — | — |
| 2026-04-14 | $19.78 | $130.92 | 13,300 | — | — |
| 2026-04-13 | $19.54 | $129.33 | 14,100 | — | — |
| 2026-04-10 | $19.36 | $128.14 | 15,700 | — | — |
| 2026-04-09 | $19.22 | $127.21 | 15,600 | — | — |
| 2026-04-08 | $19.20 | $127.08 | 13,300 | — | — |
| 2026-04-07 | $19.06 | $126.15 | 9,700 | — | — |
| 2026-04-06 | $19.01 | $125.82 | 8,400 | — | — |
| 2026-04-02 | $18.86 | $124.83 | 17,700 | — | — |
| 2026-04-01 | $19.18 | $126.94 | 15,700 | — | — |
| 2026-03-31 | $19.32 | $127.87 | 18,200 | — | — |
| 2026-03-30 | $18.92 | $125.22 | 16,500 | — | — |
| 2026-03-27 | $18.82 | $124.56 | 18,400 | — | — |
| 2026-03-26 | $18.93 | $125.29 | 17,000 | — | — |
| 2026-03-25 | $19.04 | $126.02 | 25,300 | — | — |
| 2026-03-24 | $19.00 | $125.75 | 20,600 | — | — |
| 2026-03-23 | $19.53 | $129.26 | 27,000 | — | — |
| 2026-03-20 | $19.00 | $125.75 | 71,200 | — | — |
| 2026-03-19 | $18.82 | $124.56 | 21,400 | — | — |
| 2026-03-18 | $18.80 | $124.43 | 45,500 | — | — |
| 2026-03-17 | $19.02 | $125.89 | 16,900 | — | — |
| 2026-03-16 | $19.14 | $126.68 | 12,100 | — | — |
| 2026-03-13 | $19.01 | $125.82 | 20,200 | — | — |
| 2026-03-12 | $19.03 | $125.95 | 12,500 | — | — |
| 2026-03-11 | $18.96 | $125.49 | 12,400 | — | — |
| 2026-03-10 | $18.94 | $125.36 | 15,200 | — | — |
| 2026-03-09 | $19.00 | $125.75 | 27,400 | — | — |
| 2026-03-06 | $19.02 | $125.89 | 28,200 | — | — |
| 2026-03-05 | $19.19 | $127.01 | 29,400 | — | — |
| 2026-03-04 | $18.98 | $125.62 | 13,100 | — | — |
| 2026-03-03 | $18.77 | $124.23 | 14,200 | — | — |
| 2026-03-02 | $18.55 | $122.78 | 17,500 | — | — |
| 2026-02-27 | $18.51 | $122.51 | 21,800 | — | — |
| 2026-02-26 | $18.65 | $123.44 | 8,900 | — | — |
| 2026-02-25 | $18.67 | $123.57 | 14,600 | — | — |
| 2026-02-24 | $18.59 | $123.04 | 12,000 | — | — |
| 2026-02-23 | $18.60 | $123.11 | 38,500 | — | — |
| 2026-02-20 | $18.58 | $122.97 | 9,100 | — | — |
| 2026-02-19 | $18.63 | $123.30 | 12,500 | — | — |
| 2026-02-18 | $18.69 | $123.70 | 16,300 | — | — |
| 2026-02-17 | $18.65 | $123.44 | 13,500 | — | — |
| 2026-02-13 | $18.59 | $123.04 | 20,500 | — | — |
| 2026-02-12 | $18.45 | $122.11 | 26,600 | — | — |
| 2026-02-11 | $18.22 | $120.59 | 20,400 | — | — |
| 2026-02-10 | $18.18 | $120.33 | 32,500 | — | — |
| 2026-02-09 | $18.79 | $124.36 | 19,000 | — | — |
| 2026-02-06 | $18.79 | $124.36 | 42,600 | — | — |
| 2026-02-05 | $17.88 | $118.34 | 50,000 | — | — |
| 2026-02-04 | $18.86 | $124.83 | 21,600 | — | — |
| 2026-02-03 | $19.26 | $127.47 | 18,400 | — | — |
| 2026-02-02 | $19.51 | $129.13 | 24,400 | — | — |
| 2026-01-30 | $19.15 | $126.75 | 35,900 | — | — |
| 2026-01-29 | $19.52 | $129.20 | 36,500 | — | — |
| 2026-01-28 | $19.15 | $126.75 | 32,800 | — | — |
| 2026-01-27 | $19.37 | $128.20 | 36,700 | — | — |
| 2026-01-26 | $19.35 | $128.07 | 15,100 | — | — |
| 2026-01-23 | $19.94 | $131.97 | 37,300 | — | — |
| 2026-01-22 | $20.13 | $133.23 | 46,900 | — | — |
| 2026-01-21 | $20.36 | $134.75 | 17,300 | — | — |
| 2026-01-20 | $20.05 | $132.70 | 10,400 | — | — |
| 2026-01-16 | $20.32 | $134.49 | 12,200 | — | — |
| 2026-01-15 | $20.59 | $136.28 | 7,800 | — | — |
| 2026-01-14 | $20.19 | $133.63 | 10,300 | — | — |
| 2026-01-13 | $20.07 | $132.84 | 17,100 | — | — |
| 2026-01-12 | $20.40 | $135.02 | 14,700 | — | — |
| 2026-01-09 | $20.72 | $137.14 | 17,700 | — | — |
| 2026-01-08 | $20.54 | $135.95 | 24,400 | — | — |
| 2026-01-07 | $19.99 | $132.31 | 21,400 | — | — |
| 2026-01-06 | $20.13 | $133.23 | 26,100 | — | — |
| 2026-01-05 | $20.39 | $134.95 | 23,600 | — | — |
| 2026-01-02 | $20.61 | $136.41 | 20,600 | — | — |