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
- 2006-06-12 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 | — | — | — | $9.15 | 129,905 |
| 2026-09-03 | — | — | — | $9.26 | 117,700 |
| 2026-09-02 | — | — | — | $9.17 | 95,554 |
| 2026-09-01 | — | — | — | $9.48 | 83,423 |
| 2026-08-31 | — | — | — | $9.20 | 92,629 |
| 2026-08-28 | — | — | — | $9.60 | 118,744 |
| 2026-08-27 | $9.57 | $9.57 | 1,564,900 | $9.32 | 157,802 |
| 2026-08-26 | $9.42 | $9.42 | 1,418,800 | $9.37 | 121,441 |
| 2026-08-25 | $9.33 | $9.33 | 1,582,200 | $9.21 | 132,270 |
| 2026-08-24 | $9.24 | $9.24 | 1,717,700 | $9.55 | 168,585 |
| 2026-08-21 | $9.48 | $9.48 | 1,452,200 | $9.37 | 107,358 |
| 2026-08-20 | $9.29 | $9.29 | 1,514,400 | $9.63 | 116,997 |
| 2026-08-19 | $9.75 | $9.75 | 1,544,900 | $9.55 | 126,710 |
| 2026-08-18 | $9.53 | $9.53 | 1,432,100 | $9.53 | 120,800 |
| 2026-08-17 | $9.45 | $9.45 | 1,398,400 | $9.67 | 103,611 |
| 2026-08-14 | $9.79 | $9.79 | 1,759,200 | $9.75 | 117,359 |
| 2026-08-13 | $9.75 | $9.75 | 1,192,200 | $9.71 | 85,907 |
| 2026-08-12 | $9.63 | $9.63 | 1,948,000 | $9.21 | 161,645 |
| 2026-08-11 | $9.37 | $9.37 | 1,463,400 | $9.49 | 95,907 |
| 2026-08-10 | $9.49 | $9.49 | 1,973,900 | $9.16 | 159,493 |
| 2026-08-07 | $9.31 | $9.31 | 2,412,600 | $9.23 | 262,076 |
| 2026-08-06 | $9.21 | $9.21 | 3,695,200 | $9.48 | 259,416 |
| 2026-08-05 | $9.57 | $9.57 | 5,220,600 | $10.01 | 453,851 |
| 2026-08-04 | $10.35 | $10.35 | 4,381,900 | $10.07 | 256,383 |
| 2026-08-03 | $10.15 | $10.15 | 4,589,400 | $10.03 | 336,728 |
| 2026-07-31 | $9.52 | $9.52 | 1,669,200 | $9.72 | 149,401 |
| 2026-07-30 | $9.66 | $9.66 | 1,811,400 | $9.67 | 121,020 |
| 2026-07-29 | $9.65 | $9.65 | 2,429,900 | $9.24 | 265,943 |
| 2026-07-28 | $9.32 | $9.32 | 2,080,000 | $9.18 | 161,595 |
| 2026-07-27 | $8.67 | $8.67 | 1,789,800 | $8.57 | 145,229 |
| 2026-07-24 | $8.26 | $8.26 | 1,457,600 | $8.20 | 126,527 |
| 2026-07-23 | $8.21 | $8.21 | 1,335,800 | $8.18 | 90,231 |
| 2026-07-22 | $8.06 | $8.06 | 2,089,900 | $8.27 | 133,820 |
| 2026-07-21 | $8.30 | $8.30 | 1,980,600 | $8.13 | 116,053 |
| 2026-07-20 | $8.27 | $8.27 | 2,089,100 | $8.53 | 155,919 |
| 2026-07-17 | $8.54 | $8.54 | 2,245,800 | — | — |
| 2026-07-16 | $9.27 | $9.27 | 2,111,700 | — | — |
| 2026-07-15 | $9.04 | $9.04 | 1,327,500 | — | — |
| 2026-07-14 | $8.97 | $8.97 | 2,889,100 | — | — |
| 2026-07-13 | $9.74 | $9.74 | 1,794,300 | — | — |
| 2026-07-10 | $9.58 | $9.58 | 1,513,700 | — | — |
| 2026-07-09 | $9.51 | $9.51 | 1,740,900 | — | — |
| 2026-07-08 | $9.21 | $9.21 | 3,319,000 | — | — |
| 2026-07-07 | $9.38 | $9.38 | 2,777,900 | — | — |
| 2026-07-06 | $9.33 | $9.33 | 2,727,300 | — | — |
| 2026-07-02 | $8.92 | $8.92 | 2,843,600 | — | — |
| 2026-07-01 | $8.86 | $8.86 | 3,360,500 | — | — |
| 2026-06-30 | $8.65 | $8.65 | 4,094,000 | — | — |
| 2026-06-29 | $9.50 | $9.50 | 4,158,000 | — | — |
| 2026-06-26 | $9.30 | $9.30 | 6,166,800 | — | — |
| 2026-06-25 | $8.83 | $8.83 | 2,275,900 | — | — |
| 2026-06-24 | $8.70 | $8.70 | 6,780,300 | — | — |
| 2026-06-23 | $8.50 | $8.50 | 2,080,600 | — | — |
| 2026-06-22 | $8.55 | $8.55 | 4,092,800 | — | — |
| 2026-06-18 | $8.81 | $8.81 | 4,526,700 | — | — |
| 2026-06-17 | $8.24 | $8.24 | 5,025,700 | — | — |
| 2026-06-16 | $8.44 | $8.44 | 2,026,100 | — | — |
| 2026-06-15 | $8.29 | $8.29 | 3,830,500 | — | — |
| 2026-06-12 | $8.28 | $8.28 | 1,766,600 | — | — |
| 2026-06-11 | $8.13 | $8.13 | 2,644,300 | — | — |
| 2026-06-10 | $8.13 | $8.13 | 1,562,900 | — | — |
| 2026-06-09 | $8.26 | $8.26 | 2,864,300 | — | — |
| 2026-06-08 | $7.91 | $7.91 | 1,736,300 | — | — |
| 2026-06-05 | $8.00 | $8.00 | 3,119,400 | — | — |
| 2026-06-04 | $7.92 | $7.92 | 2,134,500 | — | — |
| 2026-06-03 | $7.68 | $7.68 | 2,426,300 | — | — |
| 2026-06-02 | $7.48 | $7.48 | 2,077,600 | — | — |
| 2026-06-01 | $7.48 | $7.48 | 2,861,900 | — | — |
| 2026-05-29 | $7.75 | $7.75 | 2,612,700 | — | — |
| 2026-05-28 | $7.89 | $7.89 | 2,661,200 | — | — |
| 2026-05-27 | $7.83 | $7.83 | 2,509,300 | — | — |
| 2026-05-26 | $8.06 | $8.06 | 2,793,800 | — | — |
| 2026-05-22 | $8.27 | $8.27 | 1,727,000 | — | — |
| 2026-05-21 | $8.23 | $8.23 | 2,797,300 | — | — |
| 2026-05-20 | $8.24 | $8.24 | 2,018,600 | — | — |
| 2026-05-19 | $8.22 | $8.22 | 2,518,700 | — | — |
| 2026-05-18 | $8.09 | $8.09 | 3,473,200 | — | — |
| 2026-05-15 | $7.66 | $7.66 | 2,883,300 | — | — |
| 2026-05-14 | $7.57 | $7.57 | 2,917,100 | — | — |
| 2026-05-13 | $7.55 | $7.55 | 4,239,100 | — | — |
| 2026-05-12 | $7.74 | $7.74 | 5,348,900 | — | — |
| 2026-05-11 | $6.99 | $6.99 | 5,109,500 | — | — |
| 2026-05-08 | $7.52 | $7.52 | 5,095,600 | — | — |
| 2026-05-07 | $7.75 | $7.75 | 12,495,000 | — | — |
| 2026-05-06 | $6.99 | $6.99 | 21,603,700 | — | — |
| 2026-05-05 | $10.23 | $10.23 | 7,642,000 | — | — |
| 2026-05-04 | $10.33 | $10.33 | 3,298,600 | — | — |
| 2026-05-01 | $10.43 | $10.43 | 2,953,800 | — | — |
| 2026-04-30 | $9.76 | $9.76 | 3,184,900 | — | — |
| 2026-04-29 | $9.30 | $9.30 | 3,268,700 | — | — |
| 2026-04-28 | $9.35 | $9.35 | 4,916,000 | — | — |
| 2026-04-27 | $10.36 | $10.36 | 2,298,800 | — | — |
| 2026-04-24 | $10.90 | $10.90 | 4,389,400 | — | — |
| 2026-04-23 | $10.21 | $10.21 | 1,989,400 | — | — |
| 2026-04-22 | $10.62 | $10.62 | 2,113,200 | — | — |
| 2026-04-21 | $10.48 | $10.48 | 2,996,600 | — | — |
| 2026-04-20 | $11.55 | $11.55 | 2,452,000 | — | — |
| 2026-04-17 | $11.10 | $11.10 | 2,560,600 | — | — |
| 2026-04-16 | $10.82 | $10.82 | 1,923,800 | — | — |
| 2026-04-15 | $11.42 | $11.42 | 1,726,800 | — | — |
| 2026-04-14 | $11.52 | $11.52 | 2,039,300 | — | — |
| 2026-04-13 | $11.25 | $11.25 | 2,614,500 | — | — |
| 2026-04-10 | $10.90 | $10.90 | 1,627,100 | — | — |
| 2026-04-09 | $11.07 | $11.07 | 2,369,900 | — | — |
| 2026-04-08 | $11.66 | $11.66 | 2,355,800 | — | — |
| 2026-04-07 | $11.03 | $11.03 | 1,707,800 | — | — |
| 2026-04-06 | $10.97 | $10.97 | 1,282,700 | — | — |
| 2026-04-02 | $10.83 | $10.83 | 2,108,300 | — | — |
| 2026-04-01 | $11.26 | $11.26 | 4,070,000 | — | — |
| 2026-03-31 | $10.88 | $10.88 | 2,912,300 | — | — |
| 2026-03-30 | $11.00 | $11.00 | 2,278,800 | — | — |
| 2026-03-27 | $10.93 | $10.93 | 1,950,700 | — | — |
| 2026-03-26 | $11.52 | $11.52 | 2,174,000 | — | — |
| 2026-03-25 | $11.49 | $11.49 | 1,593,900 | — | — |
| 2026-03-24 | $11.75 | $11.75 | 2,038,800 | — | — |
| 2026-03-23 | $12.15 | $12.15 | 2,265,500 | — | — |
| 2026-03-20 | $12.37 | $12.37 | 2,395,100 | — | — |
| 2026-03-19 | $12.72 | $12.72 | 1,838,300 | — | — |
| 2026-03-18 | $12.56 | $12.56 | 2,617,200 | — | — |
| 2026-03-17 | $13.05 | $13.05 | 2,390,300 | — | — |
| 2026-03-16 | $12.60 | $12.60 | 1,664,600 | — | — |
| 2026-03-13 | $12.28 | $12.28 | 3,172,100 | — | — |
| 2026-03-12 | $12.50 | $12.50 | 2,228,300 | — | — |
| 2026-03-11 | $12.66 | $12.66 | 3,504,700 | — | — |
| 2026-03-10 | $12.51 | $12.51 | 2,228,500 | — | — |
| 2026-03-09 | $12.87 | $12.87 | 4,573,200 | — | — |
| 2026-03-06 | $12.23 | $12.23 | 1,851,300 | — | — |
| 2026-03-05 | $12.57 | $12.57 | 2,731,000 | — | — |
| 2026-03-04 | $13.00 | $13.00 | 1,985,800 | — | — |
| 2026-03-03 | $13.02 | $13.02 | 1,607,700 | — | — |
| 2026-03-02 | $13.47 | $13.47 | 1,974,800 | — | — |
| 2026-02-27 | $13.62 | $13.62 | 2,121,700 | — | — |
| 2026-02-26 | $14.01 | $14.01 | 1,988,600 | — | — |
| 2026-02-25 | $14.04 | $14.04 | 6,024,900 | — | — |
| 2026-02-24 | $13.93 | $13.93 | 6,120,000 | — | — |
| 2026-02-23 | $13.16 | $13.16 | 2,478,500 | — | — |
| 2026-02-20 | $13.01 | $13.01 | 2,575,100 | — | — |
| 2026-02-19 | $13.48 | $13.48 | 1,454,600 | — | — |
| 2026-02-18 | $13.54 | $13.54 | 2,982,200 | — | — |
| 2026-02-17 | $13.50 | $13.50 | 1,464,900 | — | — |
| 2026-02-13 | $13.36 | $13.36 | 1,832,700 | — | — |
| 2026-02-12 | $13.10 | $13.10 | 2,497,200 | — | — |
| 2026-02-11 | $13.47 | $13.47 | 2,673,700 | — | — |
| 2026-02-10 | $13.90 | $13.90 | 3,353,400 | — | — |
| 2026-02-09 | $13.51 | $13.51 | 2,437,300 | — | — |
| 2026-02-06 | $13.82 | $13.82 | 2,253,800 | — | — |
| 2026-02-05 | $13.50 | $13.50 | 3,270,700 | — | — |
| 2026-02-04 | $14.06 | $14.06 | 2,847,200 | — | — |
| 2026-02-03 | $14.67 | $14.67 | 3,273,500 | — | — |
| 2026-02-02 | $14.49 | $14.49 | 3,492,100 | — | — |
| 2026-01-30 | $14.83 | $14.83 | 3,355,800 | — | — |
| 2026-01-29 | $14.85 | $14.85 | 4,159,700 | — | — |
| 2026-01-28 | $15.26 | $15.26 | 2,073,400 | — | — |
| 2026-01-27 | $15.26 | $15.26 | 2,812,000 | — | — |
| 2026-01-26 | $15.68 | $15.68 | 2,319,100 | — | — |
| 2026-01-23 | $15.62 | $15.62 | 2,183,900 | — | — |
| 2026-01-22 | $15.80 | $15.80 | 4,530,300 | — | — |
| 2026-01-21 | $17.03 | $17.03 | 3,376,000 | — | — |
| 2026-01-20 | $17.15 | $17.15 | 3,329,400 | — | — |
| 2026-01-16 | $17.74 | $17.74 | 3,729,100 | — | — |
| 2026-01-15 | $17.46 | $17.46 | 7,942,800 | — | — |
| 2026-01-14 | $15.95 | $15.95 | 4,561,400 | — | — |
| 2026-01-13 | $16.45 | $16.45 | 8,671,400 | — | — |
| 2026-01-12 | $17.59 | $17.59 | 13,648,100 | — | — |
| 2026-01-09 | $22.65 | $22.65 | 2,453,500 | — | — |
| 2026-01-08 | $22.68 | $22.68 | 4,248,500 | — | — |
| 2026-01-07 | $21.97 | $21.97 | 1,415,200 | — | — |
| 2026-01-06 | $21.79 | $21.79 | 2,402,900 | — | — |
| 2026-01-05 | $21.20 | $21.20 | 1,685,400 | — | — |
| 2026-01-02 | $20.76 | $20.76 | 1,658,000 | — | — |