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
- 2008-05-15 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 | — | — | — | $10.61 | 839,343 |
| 2026-09-03 | — | — | — | $10.70 | 709,142 |
| 2026-09-02 | — | — | — | $10.64 | 817,522 |
| 2026-09-01 | — | — | — | $10.65 | 668,036 |
| 2026-08-31 | — | — | — | $10.74 | 614,826 |
| 2026-08-28 | — | — | — | $10.96 | 754,627 |
| 2026-08-27 | $10.94 | $150.22 | 12,494,400 | $10.81 | 509,645 |
| 2026-08-26 | $10.81 | $148.44 | 12,299,600 | $10.93 | 316,957 |
| 2026-08-25 | $10.91 | $149.81 | 13,764,500 | $11.02 | 577,232 |
| 2026-08-24 | $10.98 | $150.77 | 14,103,300 | $10.92 | 509,419 |
| 2026-08-21 | $10.89 | $149.54 | 10,212,400 | $10.98 | 493,194 |
| 2026-08-20 | $10.92 | $149.95 | 12,638,800 | $11.04 | 306,359 |
| 2026-08-19 | $11.08 | $152.14 | 17,359,500 | $11.01 | 936,991 |
| 2026-08-18 | $10.92 | $149.95 | 11,326,200 | $10.96 | 627,530 |
| 2026-08-17 | $10.95 | $150.36 | 11,619,900 | $10.95 | 602,987 |
| 2026-08-14 | $10.96 | $150.50 | 12,215,100 | $10.98 | 561,957 |
| 2026-08-13 | $10.96 | $150.50 | 14,084,900 | $10.95 | 918,598 |
| 2026-08-12 | $10.88 | $149.40 | 16,630,300 | $10.96 | 980,565 |
| 2026-08-11 | $10.89 | $149.54 | 14,345,100 | $10.78 | 758,757 |
| 2026-08-10 | $10.76 | $147.75 | 14,080,100 | $10.83 | 813,131 |
| 2026-08-07 | $10.84 | $148.85 | 18,004,000 | $10.66 | 682,706 |
| 2026-08-06 | $10.61 | $145.69 | 19,340,400 | $10.68 | 760,769 |
| 2026-08-05 | $10.67 | $146.51 | 15,283,200 | $10.66 | 736,020 |
| 2026-08-04 | $10.64 | $146.10 | 26,254,200 | $10.70 | 1,527,011 |
| 2026-08-03 | $10.64 | $146.10 | 23,616,100 | $10.71 | 1,099,154 |
| 2026-07-31 | $10.66 | $146.38 | 19,248,700 | $10.76 | 709,891 |
| 2026-07-30 | $10.92 | $148.30 | 24,276,600 | $10.95 | 1,180,860 |
| 2026-07-29 | $10.90 | $148.03 | 23,430,000 | $11.04 | 1,277,931 |
| 2026-07-28 | $11.07 | $150.34 | 31,272,800 | $10.70 | 1,412,825 |
| 2026-07-27 | $10.64 | $144.50 | 17,827,400 | $10.62 | 857,164 |
| 2026-07-24 | $10.59 | $143.82 | 22,111,500 | $10.62 | 1,240,525 |
| 2026-07-23 | $10.56 | $143.41 | 23,668,500 | $10.60 | 1,253,576 |
| 2026-07-22 | $10.72 | $145.58 | 25,027,100 | $10.89 | 1,714,809 |
| 2026-07-21 | $10.78 | $146.40 | 24,382,700 | $11.05 | 816,578 |
| 2026-07-20 | $10.92 | $148.30 | 23,379,100 | $11.27 | 933,294 |
| 2026-07-17 | $11.22 | $152.37 | 23,930,100 | — | — |
| 2026-07-16 | $11.43 | $155.23 | 15,055,600 | — | — |
| 2026-07-15 | $11.32 | $153.73 | 16,125,000 | — | — |
| 2026-07-14 | $11.18 | $151.83 | 14,373,500 | — | — |
| 2026-07-13 | $10.99 | $149.25 | 15,081,700 | — | — |
| 2026-07-10 | $11.13 | $151.15 | 12,156,000 | — | — |
| 2026-07-09 | $11.07 | $150.34 | 13,625,000 | — | — |
| 2026-07-08 | $10.94 | $148.57 | 12,852,200 | — | — |
| 2026-07-07 | $11.12 | $151.02 | 14,462,300 | — | — |
| 2026-07-06 | $11.17 | $151.69 | 21,105,600 | — | — |
| 2026-07-02 | $11.00 | $149.39 | 16,136,200 | — | — |
| 2026-07-01 | $10.79 | $146.53 | 14,539,000 | — | — |
| 2026-06-30 | $10.90 | $148.03 | 21,009,600 | — | — |
| 2026-06-29 | $11.00 | $147.76 | 25,083,500 | — | — |
| 2026-06-26 | $10.90 | $146.41 | 33,687,400 | — | — |
| 2026-06-25 | $10.62 | $142.65 | 12,971,700 | — | — |
| 2026-06-24 | $10.49 | $140.91 | 11,262,200 | — | — |
| 2026-06-23 | $10.44 | $140.23 | 12,446,800 | — | — |
| 2026-06-22 | $10.38 | $139.43 | 11,867,200 | — | — |
| 2026-06-18 | $10.38 | $139.43 | 19,081,000 | — | — |
| 2026-06-17 | $10.30 | $138.35 | 16,399,700 | — | — |
| 2026-06-16 | $10.56 | $141.85 | 11,449,100 | — | — |
| 2026-06-15 | $10.46 | $140.50 | 13,246,900 | — | — |
| 2026-06-12 | $10.31 | $138.49 | 12,400,000 | — | — |
| 2026-06-11 | $10.30 | $138.35 | 13,632,500 | — | — |
| 2026-06-10 | $10.18 | $136.74 | 17,007,300 | — | — |
| 2026-06-09 | $10.31 | $138.49 | 12,636,000 | — | — |
| 2026-06-08 | $10.11 | $135.80 | 14,370,000 | — | — |
| 2026-06-05 | $10.17 | $136.61 | 10,912,700 | — | — |
| 2026-06-04 | $10.29 | $138.22 | 15,649,300 | — | — |
| 2026-06-03 | $10.17 | $136.61 | 10,501,400 | — | — |
| 2026-06-02 | $10.20 | $137.01 | 11,744,200 | — | — |
| 2026-06-01 | $10.23 | $137.41 | 14,763,800 | — | — |
| 2026-05-29 | $10.41 | $139.83 | 14,941,800 | — | — |
| 2026-05-28 | $10.55 | $140.10 | 16,530,200 | — | — |
| 2026-05-27 | $10.51 | $139.57 | 14,273,700 | — | — |
| 2026-05-26 | $10.43 | $138.51 | 15,649,200 | — | — |
| 2026-05-22 | $10.21 | $135.58 | 11,690,400 | — | — |
| 2026-05-21 | $10.26 | $136.25 | 15,518,100 | — | — |
| 2026-05-20 | $10.25 | $136.12 | 21,656,000 | — | — |
| 2026-05-19 | $10.13 | $134.52 | 16,400,500 | — | — |
| 2026-05-18 | $10.30 | $136.78 | 16,824,100 | — | — |
| 2026-05-15 | $10.34 | $137.31 | 18,604,300 | — | — |
| 2026-05-14 | $10.55 | $140.10 | 11,880,000 | — | — |
| 2026-05-13 | $10.63 | $141.16 | 13,871,700 | — | — |
| 2026-05-12 | $10.74 | $142.62 | 12,384,900 | — | — |
| 2026-05-11 | $10.80 | $143.42 | 11,415,500 | — | — |
| 2026-05-08 | $10.86 | $144.22 | 13,189,700 | — | — |
| 2026-05-07 | $10.72 | $142.36 | 11,235,900 | — | — |
| 2026-05-06 | $10.79 | $143.29 | 14,166,900 | — | — |
| 2026-05-05 | $10.72 | $142.36 | 10,378,700 | — | — |
| 2026-05-04 | $10.65 | $141.43 | 18,180,200 | — | — |
| 2026-05-01 | $10.94 | $145.28 | 11,440,300 | — | — |
| 2026-04-30 | $11.02 | $146.34 | 16,337,700 | — | — |
| 2026-04-29 | $10.97 | $144.08 | 24,146,700 | — | — |
| 2026-04-28 | $11.08 | $145.53 | 14,814,200 | — | — |
| 2026-04-27 | $11.10 | $145.79 | 14,372,600 | — | — |
| 2026-04-24 | $11.02 | $144.74 | 12,332,000 | — | — |
| 2026-04-23 | $10.86 | $142.64 | 11,045,400 | — | — |
| 2026-04-22 | $10.91 | $143.30 | 16,771,400 | — | — |
| 2026-04-21 | $10.91 | $143.30 | 20,012,400 | — | — |
| 2026-04-20 | $10.77 | $141.46 | 20,030,200 | — | — |
| 2026-04-17 | $10.90 | $143.16 | 20,819,500 | — | — |
| 2026-04-16 | $10.56 | $138.70 | 14,574,900 | — | — |
| 2026-04-15 | $10.74 | $141.06 | 11,494,300 | — | — |
| 2026-04-14 | $10.64 | $139.75 | 11,698,300 | — | — |
| 2026-04-13 | $10.52 | $138.17 | 14,608,800 | — | — |
| 2026-04-10 | $10.47 | $137.52 | 10,958,100 | — | — |
| 2026-04-09 | $10.48 | $137.65 | 14,053,900 | — | — |
| 2026-04-08 | $10.32 | $135.55 | 14,492,900 | — | — |
| 2026-04-07 | $10.09 | $132.53 | 12,434,200 | — | — |
| 2026-04-06 | $10.20 | $133.97 | 13,165,400 | — | — |
| 2026-04-02 | $10.15 | $133.31 | 12,504,500 | — | — |
| 2026-04-01 | $10.02 | $131.61 | 17,133,400 | — | — |
| 2026-03-31 | $10.03 | $131.74 | 22,629,500 | — | — |
| 2026-03-30 | $9.84 | $127.67 | 22,712,500 | — | — |
| 2026-03-27 | $9.69 | $125.72 | 25,044,600 | — | — |
| 2026-03-26 | $9.84 | $127.67 | 19,943,400 | — | — |
| 2026-03-25 | $10.14 | $131.56 | 19,121,300 | — | — |
| 2026-03-24 | $9.94 | $128.96 | 27,163,400 | — | — |
| 2026-03-23 | $10.01 | $129.87 | 35,661,600 | — | — |
| 2026-03-20 | $9.75 | $126.50 | 54,083,200 | — | — |
| 2026-03-19 | $10.29 | $133.50 | 18,421,000 | — | — |
| 2026-03-18 | $10.30 | $133.63 | 17,197,100 | — | — |
| 2026-03-17 | $10.49 | $136.10 | 20,348,800 | — | — |
| 2026-03-16 | $10.33 | $134.02 | 14,827,200 | — | — |
| 2026-03-13 | $10.23 | $132.73 | 17,573,200 | — | — |
| 2026-03-12 | $10.39 | $134.80 | 18,087,100 | — | — |
| 2026-03-11 | $10.67 | $138.43 | 16,047,100 | — | — |
| 2026-03-10 | $10.72 | $139.08 | 15,353,400 | — | — |
| 2026-03-09 | $10.54 | $136.75 | 28,309,800 | — | — |
| 2026-03-06 | $10.64 | $138.04 | 20,950,200 | — | — |
| 2026-03-05 | $10.90 | $141.42 | 16,740,800 | — | — |
| 2026-03-04 | $10.97 | $142.33 | 20,739,800 | — | — |
| 2026-03-03 | $11.00 | $142.72 | 21,564,700 | — | — |
| 2026-03-02 | $11.15 | $144.66 | 24,365,600 | — | — |
| 2026-02-27 | $11.21 | $145.44 | 26,490,800 | — | — |
| 2026-02-26 | $11.35 | $145.70 | 23,020,500 | — | — |
| 2026-02-25 | $11.29 | $144.93 | 21,295,700 | — | — |
| 2026-02-24 | $11.31 | $145.19 | 27,093,200 | — | — |
| 2026-02-23 | $11.27 | $144.67 | 24,302,300 | — | — |
| 2026-02-20 | $11.45 | $146.98 | 43,887,900 | — | — |
| 2026-02-19 | $11.32 | $145.31 | 16,040,100 | — | — |
| 2026-02-18 | $11.31 | $145.19 | 16,550,800 | — | — |
| 2026-02-17 | $11.30 | $145.06 | 20,643,400 | — | — |
| 2026-02-13 | $11.36 | $145.83 | 22,885,500 | — | — |
| 2026-02-12 | $11.38 | $146.08 | 26,997,000 | — | — |
| 2026-02-11 | $11.43 | $146.73 | 21,785,500 | — | — |
| 2026-02-10 | $11.22 | $144.03 | 21,882,400 | — | — |
| 2026-02-09 | $11.34 | $145.57 | 18,726,100 | — | — |
| 2026-02-06 | $11.44 | $146.85 | 17,098,800 | — | — |
| 2026-02-05 | $11.40 | $146.34 | 16,429,500 | — | — |
| 2026-02-04 | $11.51 | $147.75 | 17,040,300 | — | — |
| 2026-02-03 | $11.49 | $147.50 | 18,656,000 | — | — |
| 2026-02-02 | $11.17 | $143.39 | 25,155,300 | — | — |
| 2026-01-30 | $11.40 | $146.34 | 42,452,600 | — | — |
| 2026-01-29 | $11.97 | $152.12 | 27,869,600 | — | — |
| 2026-01-28 | $12.02 | $152.75 | 24,285,000 | — | — |
| 2026-01-27 | $12.17 | $154.66 | 27,741,800 | — | — |
| 2026-01-26 | $11.80 | $149.96 | 21,210,400 | — | — |
| 2026-01-23 | $11.85 | $150.59 | 14,396,500 | — | — |
| 2026-01-22 | $11.79 | $149.83 | 15,069,300 | — | — |
| 2026-01-21 | $11.70 | $148.69 | 19,239,900 | — | — |
| 2026-01-20 | $11.66 | $148.18 | 23,919,000 | — | — |
| 2026-01-16 | $11.93 | $151.61 | 19,303,300 | — | — |
| 2026-01-15 | $11.68 | $148.43 | 19,753,700 | — | — |
| 2026-01-14 | $11.57 | $147.03 | 17,878,200 | — | — |
| 2026-01-13 | $11.35 | $144.24 | 19,140,600 | — | — |
| 2026-01-12 | $11.38 | $144.62 | 20,107,300 | — | — |
| 2026-01-09 | $11.41 | $145.00 | 38,543,600 | — | — |
| 2026-01-08 | $11.19 | $142.21 | 16,946,600 | — | — |
| 2026-01-07 | $11.06 | $140.55 | 16,894,400 | — | — |
| 2026-01-06 | $11.16 | $141.82 | 21,415,000 | — | — |
| 2026-01-05 | $11.07 | $140.68 | 26,711,100 | — | — |
| 2026-01-02 | $10.93 | $138.90 | 23,172,300 | — | — |