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
- 2007-02-22 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 | — | — | — | $8.93 | 27,090 |
| 2026-09-03 | — | — | — | $9.17 | 68,217 |
| 2026-09-02 | — | — | — | $9.01 | 34,758 |
| 2026-09-01 | — | — | — | $9.48 | 76,386 |
| 2026-08-31 | — | — | — | $9.42 | 47,453 |
| 2026-08-28 | — | — | — | $9.38 | 36,712 |
| 2026-08-27 | $9.38 | $72.03 | 766,300 | $9.32 | 36,700 |
| 2026-08-26 | $9.35 | $71.80 | 667,300 | $9.40 | 45,644 |
| 2026-08-25 | $9.45 | $72.57 | 696,900 | $9.46 | 32,518 |
| 2026-08-24 | $9.45 | $72.57 | 530,200 | $9.37 | 28,376 |
| 2026-08-21 | $9.34 | $71.73 | 799,100 | $9.37 | 33,424 |
| 2026-08-20 | $9.40 | $72.19 | 1,107,400 | $9.39 | 68,653 |
| 2026-08-19 | $9.42 | $72.34 | 563,000 | $9.42 | 27,386 |
| 2026-08-18 | $9.39 | $72.11 | 1,403,800 | $9.44 | 83,586 |
| 2026-08-17 | $9.39 | $72.11 | 988,600 | $9.37 | 65,004 |
| 2026-08-14 | $9.31 | $71.50 | 593,600 | $9.33 | 63,269 |
| 2026-08-13 | $9.43 | $72.42 | 1,041,900 | $9.29 | 80,098 |
| 2026-08-12 | $9.23 | $70.88 | 373,500 | $9.29 | 23,684 |
| 2026-08-11 | $9.31 | $71.50 | 438,100 | $9.37 | 31,439 |
| 2026-08-10 | $9.36 | $71.88 | 1,411,400 | $9.19 | 103,296 |
| 2026-08-07 | $9.22 | $70.81 | 1,471,800 | $9.15 | 105,358 |
| 2026-08-06 | $9.20 | $70.65 | 1,803,500 | $8.55 | 111,230 |
| 2026-08-05 | $8.42 | $64.66 | 646,800 | $8.48 | 56,450 |
| 2026-08-04 | $8.57 | $65.81 | 832,800 | $8.43 | 55,686 |
| 2026-08-03 | $8.41 | $64.59 | 363,500 | $8.30 | 26,326 |
| 2026-07-31 | $8.25 | $63.36 | 652,500 | $8.31 | 61,434 |
| 2026-07-30 | $8.26 | $63.43 | 430,800 | $8.27 | 41,198 |
| 2026-07-29 | $8.30 | $63.74 | 422,400 | $8.46 | 33,108 |
| 2026-07-28 | $8.45 | $64.89 | 357,700 | $8.36 | 32,043 |
| 2026-07-27 | $8.29 | $63.66 | 382,200 | $8.37 | 32,250 |
| 2026-07-24 | $8.23 | $63.20 | 384,900 | $8.22 | 31,210 |
| 2026-07-23 | $8.19 | $62.90 | 776,600 | $8.28 | 58,657 |
| 2026-07-22 | $8.34 | $64.05 | 340,900 | $8.47 | 19,147 |
| 2026-07-21 | $8.44 | $64.82 | 268,200 | $8.47 | 18,752 |
| 2026-07-20 | $8.39 | $64.43 | 645,600 | $8.45 | 34,225 |
| 2026-07-17 | $8.50 | $65.28 | 597,300 | — | — |
| 2026-07-16 | $8.67 | $66.58 | 518,800 | — | — |
| 2026-07-15 | $8.56 | $65.74 | 790,400 | — | — |
| 2026-07-14 | $8.49 | $65.20 | 458,700 | — | — |
| 2026-07-13 | $8.46 | $64.97 | 507,100 | — | — |
| 2026-07-10 | $8.57 | $65.81 | 441,200 | — | — |
| 2026-07-09 | $8.38 | $64.35 | 587,400 | — | — |
| 2026-07-08 | $8.36 | $64.20 | 888,200 | — | — |
| 2026-07-07 | $8.54 | $65.58 | 1,144,600 | — | — |
| 2026-07-06 | $8.53 | $65.51 | 596,000 | — | — |
| 2026-07-02 | $8.57 | $65.81 | 418,800 | — | — |
| 2026-07-01 | $8.63 | $66.27 | 456,200 | — | — |
| 2026-06-30 | $8.52 | $65.43 | 583,600 | — | — |
| 2026-06-29 | $8.42 | $64.66 | 469,800 | — | — |
| 2026-06-26 | $8.27 | $63.51 | 664,700 | — | — |
| 2026-06-25 | $8.14 | $62.51 | 707,100 | — | — |
| 2026-06-24 | $8.09 | $62.13 | 1,091,900 | — | — |
| 2026-06-23 | $8.14 | $62.51 | 814,600 | — | — |
| 2026-06-22 | $8.09 | $62.13 | 1,493,800 | — | — |
| 2026-06-18 | $8.29 | $63.66 | 829,100 | — | — |
| 2026-06-17 | $8.24 | $63.28 | 893,900 | — | — |
| 2026-06-16 | $8.42 | $64.66 | 400,900 | — | — |
| 2026-06-15 | $8.40 | $64.51 | 777,500 | — | — |
| 2026-06-12 | $8.39 | $64.43 | 490,800 | — | — |
| 2026-06-11 | $8.39 | $64.43 | 607,100 | — | — |
| 2026-06-10 | $8.36 | $64.20 | 672,200 | — | — |
| 2026-06-09 | $8.46 | $64.97 | 762,800 | — | — |
| 2026-06-08 | $8.32 | $63.89 | 780,600 | — | — |
| 2026-06-05 | $8.34 | $64.05 | 877,900 | — | — |
| 2026-06-04 | $8.42 | $64.66 | 1,002,000 | — | — |
| 2026-06-03 | $8.21 | $63.05 | 1,037,600 | — | — |
| 2026-06-02 | $8.76 | $65.28 | 1,166,000 | — | — |
| 2026-06-01 | $8.84 | $65.87 | 1,181,200 | — | — |
| 2026-05-29 | $8.66 | $64.53 | 849,700 | — | — |
| 2026-05-28 | $8.67 | $64.61 | 1,066,900 | — | — |
| 2026-05-27 | $8.63 | $64.31 | 468,200 | — | — |
| 2026-05-26 | $8.60 | $64.08 | 581,200 | — | — |
| 2026-05-22 | $8.51 | $63.41 | 597,700 | — | — |
| 2026-05-21 | $8.51 | $63.41 | 580,000 | — | — |
| 2026-05-20 | $8.59 | $64.01 | 1,762,900 | — | — |
| 2026-05-19 | $8.41 | $62.67 | 783,000 | — | — |
| 2026-05-18 | $8.48 | $63.19 | 482,200 | — | — |
| 2026-05-15 | $8.60 | $64.08 | 538,900 | — | — |
| 2026-05-14 | $8.61 | $64.16 | 483,300 | — | — |
| 2026-05-13 | $8.61 | $64.16 | 511,000 | — | — |
| 2026-05-12 | $8.68 | $64.68 | 782,900 | — | — |
| 2026-05-11 | $8.61 | $64.16 | 644,300 | — | — |
| 2026-05-08 | $8.87 | $66.10 | 1,433,100 | — | — |
| 2026-05-07 | $8.90 | $66.32 | 1,671,100 | — | — |
| 2026-05-06 | $9.20 | $68.56 | 714,500 | — | — |
| 2026-05-05 | $9.22 | $68.70 | 689,800 | — | — |
| 2026-05-04 | $9.24 | $68.85 | 555,100 | — | — |
| 2026-05-01 | $9.23 | $68.78 | 462,600 | — | — |
| 2026-04-30 | $9.14 | $68.11 | 691,800 | — | — |
| 2026-04-29 | $8.91 | $66.39 | 335,800 | — | — |
| 2026-04-28 | $8.97 | $66.84 | 633,200 | — | — |
| 2026-04-27 | $8.82 | $65.72 | 454,200 | — | — |
| 2026-04-24 | $8.80 | $65.57 | 592,700 | — | — |
| 2026-04-23 | $8.73 | $65.05 | 447,900 | — | — |
| 2026-04-22 | $8.89 | $66.25 | 390,700 | — | — |
| 2026-04-21 | $8.80 | $65.57 | 750,500 | — | — |
| 2026-04-20 | $9.01 | $67.14 | 914,000 | — | — |
| 2026-04-17 | $8.94 | $66.62 | 819,500 | — | — |
| 2026-04-16 | $8.76 | $65.28 | 568,500 | — | — |
| 2026-04-15 | $8.82 | $65.72 | 875,400 | — | — |
| 2026-04-14 | $8.70 | $64.83 | 711,100 | — | — |
| 2026-04-13 | $8.50 | $63.34 | 723,300 | — | — |
| 2026-04-10 | $8.34 | $62.15 | 603,500 | — | — |
| 2026-04-09 | $8.34 | $62.15 | 565,600 | — | — |
| 2026-04-08 | $8.40 | $62.59 | 633,400 | — | — |
| 2026-04-07 | $8.34 | $62.15 | 540,300 | — | — |
| 2026-04-06 | $8.42 | $62.74 | 513,500 | — | — |
| 2026-04-02 | $8.37 | $62.37 | 649,800 | — | — |
| 2026-04-01 | $8.16 | $60.81 | 759,500 | — | — |
| 2026-03-31 | $8.23 | $61.33 | 561,500 | — | — |
| 2026-03-30 | $8.10 | $60.36 | 488,100 | — | — |
| 2026-03-27 | $7.99 | $59.54 | 572,800 | — | — |
| 2026-03-26 | $8.14 | $60.66 | 418,700 | — | — |
| 2026-03-25 | $8.26 | $61.55 | 530,500 | — | — |
| 2026-03-24 | $8.18 | $60.95 | 450,500 | — | — |
| 2026-03-23 | $8.31 | $61.92 | 639,800 | — | — |
| 2026-03-20 | $8.13 | $60.58 | 1,392,800 | — | — |
| 2026-03-19 | $8.38 | $62.44 | 491,200 | — | — |
| 2026-03-18 | $8.31 | $61.92 | 539,400 | — | — |
| 2026-03-17 | $8.31 | $61.92 | 792,000 | — | — |
| 2026-03-16 | $8.09 | $60.28 | 683,500 | — | — |
| 2026-03-13 | $8.09 | $60.28 | 734,800 | — | — |
| 2026-03-12 | $8.12 | $60.51 | 939,200 | — | — |
| 2026-03-11 | $8.14 | $60.66 | 814,700 | — | — |
| 2026-03-10 | $8.17 | $60.88 | 621,700 | — | — |
| 2026-03-09 | $8.15 | $60.73 | 1,063,700 | — | — |
| 2026-03-06 | $8.23 | $61.33 | 1,016,900 | — | — |
| 2026-03-05 | $8.29 | $61.77 | 1,107,300 | — | — |
| 2026-03-04 | $8.34 | $62.15 | 949,300 | — | — |
| 2026-03-03 | $8.57 | $61.92 | 1,385,000 | — | — |
| 2026-03-02 | $8.58 | $62.00 | 1,227,800 | — | — |
| 2026-02-27 | $8.44 | $60.98 | 945,300 | — | — |
| 2026-02-26 | $8.78 | $63.44 | 661,400 | — | — |
| 2026-02-25 | $8.87 | $64.09 | 1,013,700 | — | — |
| 2026-02-24 | $8.74 | $63.15 | 1,497,300 | — | — |
| 2026-02-23 | $8.94 | $64.60 | 1,261,700 | — | — |
| 2026-02-20 | $9.18 | $66.33 | 831,700 | — | — |
| 2026-02-19 | $9.08 | $65.61 | 1,171,000 | — | — |
| 2026-02-18 | $9.16 | $66.19 | 623,300 | — | — |
| 2026-02-17 | $9.11 | $65.82 | 1,181,700 | — | — |
| 2026-02-13 | $9.09 | $65.68 | 1,037,700 | — | — |
| 2026-02-12 | $9.13 | $65.97 | 716,800 | — | — |
| 2026-02-11 | $9.16 | $66.19 | 434,500 | — | — |
| 2026-02-10 | $9.15 | $66.11 | 494,800 | — | — |
| 2026-02-09 | $9.07 | $65.54 | 798,100 | — | — |
| 2026-02-06 | $8.92 | $64.45 | 1,408,100 | — | — |
| 2026-02-05 | $8.87 | $64.09 | 929,000 | — | — |
| 2026-02-04 | $8.99 | $64.96 | 1,542,700 | — | — |
| 2026-02-03 | $8.86 | $64.02 | 695,600 | — | — |
| 2026-02-02 | $8.99 | $64.96 | 828,000 | — | — |
| 2026-01-30 | $9.09 | $65.68 | 413,200 | — | — |
| 2026-01-29 | $9.12 | $65.90 | 422,300 | — | — |
| 2026-01-28 | $9.05 | $65.39 | 297,500 | — | — |
| 2026-01-27 | $9.11 | $65.82 | 281,200 | — | — |
| 2026-01-26 | $9.11 | $65.82 | 459,800 | — | — |
| 2026-01-23 | $9.15 | $66.11 | 233,400 | — | — |
| 2026-01-22 | $9.23 | $66.69 | 567,000 | — | — |
| 2026-01-21 | $9.24 | $66.76 | 655,000 | — | — |
| 2026-01-20 | $9.13 | $65.97 | 721,900 | — | — |
| 2026-01-16 | $9.22 | $66.62 | 445,100 | — | — |
| 2026-01-15 | $9.28 | $67.05 | 424,100 | — | — |
| 2026-01-14 | $9.23 | $66.69 | 300,800 | — | — |
| 2026-01-13 | $9.06 | $65.46 | 419,600 | — | — |
| 2026-01-12 | $9.17 | $66.26 | 319,700 | — | — |
| 2026-01-09 | $9.16 | $66.19 | 329,400 | — | — |
| 2026-01-08 | $9.20 | $66.48 | 696,700 | — | — |
| 2026-01-07 | $8.92 | $64.45 | 568,900 | — | — |
| 2026-01-06 | $9.13 | $65.97 | 678,400 | — | — |
| 2026-01-05 | $9.25 | $66.84 | 665,000 | — | — |
| 2026-01-02 | $9.24 | $66.76 | 889,600 | — | — |