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
- 2004-07-26 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 | — | — | — | $9.66 | 28,841 |
| 2026-09-03 | — | — | — | $9.77 | 16,500 |
| 2026-09-02 | — | — | — | $9.58 | 26,352 |
| 2026-09-01 | — | — | — | $9.68 | 22,647 |
| 2026-08-31 | — | — | — | $9.85 | 49,516 |
| 2026-08-28 | — | — | — | $9.88 | 35,507 |
| 2026-08-27 | $9.84 | $152.81 | 745,400 | $9.76 | 39,457 |
| 2026-08-26 | $9.77 | $151.72 | 481,800 | $9.81 | 24,118 |
| 2026-08-25 | $9.84 | $152.81 | 612,400 | $9.94 | 22,516 |
| 2026-08-24 | $9.86 | $153.12 | 706,000 | $9.91 | 34,830 |
| 2026-08-21 | $9.94 | $154.36 | 1,329,600 | $10.16 | 48,452 |
| 2026-08-20 | $9.93 | $154.21 | 835,500 | $10.10 | 27,514 |
| 2026-08-19 | $10.18 | $158.09 | 731,200 | $10.16 | 23,996 |
| 2026-08-18 | $10.08 | $156.54 | 776,000 | $10.12 | 33,608 |
| 2026-08-17 | $10.12 | $157.16 | 621,000 | $10.11 | 29,672 |
| 2026-08-14 | $10.12 | $157.16 | 740,400 | $10.12 | 25,233 |
| 2026-08-13 | $10.09 | $156.69 | 954,700 | $10.19 | 45,630 |
| 2026-08-12 | $10.16 | $157.78 | 980,000 | $10.28 | 40,798 |
| 2026-08-11 | $10.23 | $158.87 | 1,440,300 | $9.93 | 75,516 |
| 2026-08-10 | $9.79 | $152.03 | 699,900 | $9.81 | 29,633 |
| 2026-08-07 | $9.82 | $152.50 | 781,200 | $9.59 | 34,928 |
| 2026-08-06 | $9.52 | $147.84 | 601,100 | $9.47 | 32,975 |
| 2026-08-05 | $9.44 | $146.60 | 647,600 | $9.47 | 53,363 |
| 2026-08-04 | $9.51 | $147.69 | 874,700 | $9.40 | 56,132 |
| 2026-08-03 | $9.44 | $146.60 | 1,455,900 | $9.15 | 92,351 |
| 2026-07-31 | $9.07 | $140.85 | 1,541,800 | $9.04 | 66,635 |
| 2026-07-30 | $8.94 | $138.83 | 1,800,500 | $9.12 | 114,938 |
| 2026-07-29 | $8.65 | $134.33 | 695,400 | $8.71 | 38,842 |
| 2026-07-28 | $8.71 | $135.26 | 844,200 | $8.75 | 47,039 |
| 2026-07-27 | $8.71 | $135.26 | 575,500 | $8.79 | 59,251 |
| 2026-07-24 | $8.65 | $134.33 | 535,200 | $8.67 | 31,103 |
| 2026-07-23 | $8.59 | $133.40 | 1,052,900 | $8.67 | 61,396 |
| 2026-07-22 | $8.79 | $136.50 | 658,100 | $8.88 | 33,772 |
| 2026-07-21 | $8.85 | $137.44 | 708,600 | $8.92 | 39,981 |
| 2026-07-20 | $8.83 | $137.13 | 668,300 | $9.01 | 42,351 |
| 2026-07-17 | $8.98 | $139.45 | 849,400 | — | — |
| 2026-07-16 | $9.22 | $143.18 | 892,000 | — | — |
| 2026-07-15 | $9.25 | $143.65 | 801,900 | — | — |
| 2026-07-14 | $9.15 | $142.09 | 736,100 | — | — |
| 2026-07-13 | $9.06 | $140.70 | 660,200 | — | — |
| 2026-07-10 | $9.19 | $142.72 | 607,600 | — | — |
| 2026-07-09 | $9.18 | $142.56 | 695,300 | — | — |
| 2026-07-08 | $8.98 | $139.45 | 946,000 | — | — |
| 2026-07-07 | $9.12 | $141.63 | 732,200 | — | — |
| 2026-07-06 | $9.17 | $142.41 | 790,200 | — | — |
| 2026-07-02 | $9.14 | $141.94 | 598,200 | — | — |
| 2026-07-01 | $9.28 | $144.11 | 993,500 | — | — |
| 2026-06-30 | $9.38 | $145.67 | 880,400 | — | — |
| 2026-06-29 | $9.44 | $146.60 | 918,100 | — | — |
| 2026-06-26 | $9.51 | $147.69 | 2,316,700 | — | — |
| 2026-06-25 | $9.33 | $144.89 | 942,500 | — | — |
| 2026-06-24 | $9.32 | $144.73 | 1,079,700 | — | — |
| 2026-06-23 | $9.07 | $140.85 | 1,132,800 | — | — |
| 2026-06-22 | $8.94 | $134.64 | 1,632,300 | — | — |
| 2026-06-18 | $9.13 | $137.50 | 1,927,600 | — | — |
| 2026-06-17 | $9.03 | $136.00 | 1,006,100 | — | — |
| 2026-06-16 | $9.36 | $140.97 | 745,000 | — | — |
| 2026-06-15 | $9.28 | $139.76 | 961,500 | — | — |
| 2026-06-12 | $9.31 | $140.21 | 985,800 | — | — |
| 2026-06-11 | $9.11 | $137.20 | 752,500 | — | — |
| 2026-06-10 | $8.99 | $135.39 | 395,900 | — | — |
| 2026-06-09 | $9.05 | $136.30 | 541,900 | — | — |
| 2026-06-08 | $8.91 | $134.19 | 419,800 | — | — |
| 2026-06-05 | $8.98 | $135.24 | 423,800 | — | — |
| 2026-06-04 | $9.10 | $137.05 | 523,100 | — | — |
| 2026-06-03 | $8.79 | $132.38 | 643,900 | — | — |
| 2026-06-02 | $9.05 | $136.30 | 568,100 | — | — |
| 2026-06-01 | $9.01 | $135.69 | 952,800 | — | — |
| 2026-05-29 | $9.20 | $138.56 | 432,800 | — | — |
| 2026-05-28 | $9.19 | $138.41 | 531,300 | — | — |
| 2026-05-27 | $9.17 | $138.10 | 482,900 | — | — |
| 2026-05-26 | $9.13 | $137.50 | 491,600 | — | — |
| 2026-05-22 | $8.90 | $134.04 | 438,500 | — | — |
| 2026-05-21 | $8.88 | $133.74 | 515,200 | — | — |
| 2026-05-20 | $8.89 | $133.89 | 560,700 | — | — |
| 2026-05-19 | $8.72 | $131.33 | 545,200 | — | — |
| 2026-05-18 | $8.79 | $132.38 | 740,500 | — | — |
| 2026-05-15 | $8.72 | $131.33 | 697,000 | — | — |
| 2026-05-14 | $8.92 | $134.34 | 771,800 | — | — |
| 2026-05-13 | $8.94 | $134.64 | 1,223,400 | — | — |
| 2026-05-12 | $8.87 | $133.59 | 1,780,500 | — | — |
| 2026-05-11 | $8.66 | $130.42 | 550,700 | — | — |
| 2026-05-08 | $8.83 | $132.98 | 461,500 | — | — |
| 2026-05-07 | $8.72 | $131.33 | 706,200 | — | — |
| 2026-05-06 | $8.83 | $132.98 | 664,300 | — | — |
| 2026-05-05 | $8.61 | $129.67 | 662,200 | — | — |
| 2026-05-04 | $8.70 | $131.03 | 907,300 | — | — |
| 2026-05-01 | $8.89 | $133.89 | 1,667,500 | — | — |
| 2026-04-30 | $8.98 | $135.24 | 3,510,800 | — | — |
| 2026-04-29 | $7.75 | $116.72 | 1,033,800 | — | — |
| 2026-04-28 | $8.13 | $122.44 | 834,300 | — | — |
| 2026-04-27 | $8.06 | $121.39 | 962,000 | — | — |
| 2026-04-24 | $7.95 | $119.73 | 527,800 | — | — |
| 2026-04-23 | $7.83 | $117.92 | 436,700 | — | — |
| 2026-04-22 | $7.92 | $119.28 | 551,500 | — | — |
| 2026-04-21 | $7.83 | $117.92 | 919,800 | — | — |
| 2026-04-20 | $7.95 | $119.73 | 686,000 | — | — |
| 2026-04-17 | $7.88 | $118.68 | 530,600 | — | — |
| 2026-04-16 | $7.62 | $114.76 | 625,400 | — | — |
| 2026-04-15 | $7.76 | $116.87 | 377,600 | — | — |
| 2026-04-14 | $7.72 | $116.27 | 508,200 | — | — |
| 2026-04-13 | $7.65 | $115.21 | 784,100 | — | — |
| 2026-04-10 | $7.59 | $114.31 | 524,400 | — | — |
| 2026-04-09 | $7.69 | $115.82 | 689,900 | — | — |
| 2026-04-08 | $7.62 | $114.76 | 670,700 | — | — |
| 2026-04-07 | $7.43 | $111.90 | 628,000 | — | — |
| 2026-04-06 | $7.44 | $112.05 | 426,700 | — | — |
| 2026-04-02 | $7.39 | $111.30 | 548,500 | — | — |
| 2026-04-01 | $7.35 | $110.69 | 494,100 | — | — |
| 2026-03-31 | $7.36 | $110.85 | 740,900 | — | — |
| 2026-03-30 | $7.17 | $107.98 | 747,000 | — | — |
| 2026-03-27 | $7.24 | $105.57 | 666,300 | — | — |
| 2026-03-26 | $7.40 | $107.91 | 517,400 | — | — |
| 2026-03-25 | $7.53 | $109.80 | 540,200 | — | — |
| 2026-03-24 | $7.39 | $107.76 | 1,072,600 | — | — |
| 2026-03-23 | $7.48 | $109.07 | 1,055,100 | — | — |
| 2026-03-20 | $7.35 | $107.18 | 3,058,200 | — | — |
| 2026-03-19 | $7.90 | $115.20 | 673,000 | — | — |
| 2026-03-18 | $7.89 | $115.05 | 676,700 | — | — |
| 2026-03-17 | $7.98 | $116.36 | 439,400 | — | — |
| 2026-03-16 | $7.86 | $114.61 | 535,200 | — | — |
| 2026-03-13 | $7.87 | $114.76 | 577,100 | — | — |
| 2026-03-12 | $7.91 | $115.34 | 597,100 | — | — |
| 2026-03-11 | $8.03 | $117.09 | 457,800 | — | — |
| 2026-03-10 | $8.16 | $118.99 | 636,600 | — | — |
| 2026-03-09 | $8.06 | $117.53 | 854,100 | — | — |
| 2026-03-06 | $7.99 | $116.51 | 566,500 | — | — |
| 2026-03-05 | $8.19 | $119.43 | 612,300 | — | — |
| 2026-03-04 | $8.27 | $120.59 | 610,000 | — | — |
| 2026-03-03 | $8.26 | $120.45 | 542,700 | — | — |
| 2026-03-02 | $8.33 | $121.47 | 477,000 | — | — |
| 2026-02-27 | $8.24 | $120.16 | 698,100 | — | — |
| 2026-02-26 | $8.29 | $120.89 | 715,300 | — | — |
| 2026-02-25 | $8.15 | $118.84 | 804,100 | — | — |
| 2026-02-24 | $8.02 | $116.95 | 974,200 | — | — |
| 2026-02-23 | $7.92 | $115.49 | 1,017,400 | — | — |
| 2026-02-20 | $8.14 | $118.70 | 779,700 | — | — |
| 2026-02-19 | $8.29 | $120.89 | 936,900 | — | — |
| 2026-02-18 | $8.04 | $117.24 | 543,800 | — | — |
| 2026-02-17 | $8.11 | $118.26 | 567,700 | — | — |
| 2026-02-13 | $8.16 | $118.99 | 441,500 | — | — |
| 2026-02-12 | $8.06 | $117.53 | 472,800 | — | — |
| 2026-02-11 | $7.98 | $116.36 | 482,300 | — | — |
| 2026-02-10 | $7.95 | $115.93 | 434,400 | — | — |
| 2026-02-09 | $7.87 | $114.76 | 542,600 | — | — |
| 2026-02-06 | $8.05 | $117.39 | 627,600 | — | — |
| 2026-02-05 | $7.94 | $115.78 | 509,900 | — | — |
| 2026-02-04 | $8.05 | $117.39 | 558,800 | — | — |
| 2026-02-03 | $8.00 | $116.66 | 603,300 | — | — |
| 2026-02-02 | $7.96 | $116.07 | 555,500 | — | — |
| 2026-01-30 | $8.00 | $116.66 | 1,070,700 | — | — |
| 2026-01-29 | $8.42 | $122.78 | 604,300 | — | — |
| 2026-01-28 | $8.44 | $123.07 | 1,087,400 | — | — |
| 2026-01-27 | $8.41 | $122.63 | 455,200 | — | — |
| 2026-01-26 | $8.22 | $119.86 | 444,800 | — | — |
| 2026-01-23 | $8.29 | $120.89 | 423,100 | — | — |
| 2026-01-22 | $8.33 | $121.47 | 485,900 | — | — |
| 2026-01-21 | $8.45 | $123.22 | 555,100 | — | — |
| 2026-01-20 | $8.32 | $121.32 | 908,200 | — | — |
| 2026-01-16 | $8.73 | $127.30 | 885,500 | — | — |
| 2026-01-15 | $8.45 | $123.22 | 671,600 | — | — |
| 2026-01-14 | $8.14 | $118.70 | 866,100 | — | — |
| 2026-01-13 | $7.86 | $114.61 | 654,800 | — | — |
| 2026-01-12 | $7.84 | $114.32 | 550,100 | — | — |
| 2026-01-09 | $7.76 | $113.16 | 640,800 | — | — |
| 2026-01-08 | $7.62 | $111.12 | 645,000 | — | — |
| 2026-01-07 | $7.47 | $108.93 | 701,700 | — | — |
| 2026-01-06 | $7.38 | $107.62 | 728,400 | — | — |
| 2026-01-05 | $7.36 | $107.32 | 585,100 | — | — |
| 2026-01-02 | $7.44 | $108.49 | 674,400 | — | — |