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
- 2000-02-11 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 | — | — | — | $18.04 | 747 |
| 2026-09-03 | — | — | — | $19.62 | 635 |
| 2026-09-02 | — | — | — | $19.20 | 348 |
| 2026-09-01 | — | — | — | $19.56 | 1,932 |
| 2026-08-31 | — | — | — | $19.14 | 534 |
| 2026-08-28 | — | — | — | $20.20 | 1,053 |
| 2026-08-27 | $19.73 | $28.95 | 15,200 | $18.44 | 85 |
| 2026-08-26 | $18.51 | $27.16 | 24,500 | $21.49 | 795 |
| 2026-08-25 | $20.52 | $30.11 | 46,000 | $20.44 | 1,549 |
| 2026-08-24 | $19.72 | $28.94 | 87,900 | $21.12 | 87 |
| 2026-08-21 | $20.23 | $29.68 | 71,200 | $20.43 | 1,435 |
| 2026-08-20 | $20.24 | $29.70 | 23,700 | $20.69 | 741 |
| 2026-08-19 | $20.18 | $29.61 | 26,200 | $22.06 | 285 |
| 2026-08-18 | $21.95 | $32.21 | 74,100 | $22.06 | 503 |
| 2026-08-17 | $22.34 | $32.78 | 21,100 | $22.80 | 167 |
| 2026-08-14 | $22.59 | $33.15 | 8,700 | $25.03 | 133 |
| 2026-08-13 | $24.70 | $36.24 | 81,000 | $20.83 | 6,392 |
| 2026-08-12 | $21.73 | $31.89 | 32,500 | $21.73 | 604 |
| 2026-08-11 | $22.29 | $32.71 | 40,200 | $22.56 | 70 |
| 2026-08-10 | $21.87 | $32.09 | 28,400 | $21.39 | 908 |
| 2026-08-07 | $22.11 | $32.44 | 66,000 | $22.68 | 1,165 |
| 2026-08-06 | $23.63 | $34.67 | 25,900 | $24.52 | 543 |
| 2026-08-05 | $24.72 | $36.27 | 316,300 | $24.96 | 2,199 |
| 2026-08-04 | $26.04 | $38.21 | 292,100 | $21.41 | 1,928 |
| 2026-08-03 | $21.61 | $31.71 | 20,300 | $20.90 | 545 |
| 2026-07-31 | $20.89 | $30.65 | 9,600 | $20.98 | 175 |
| 2026-07-30 | $20.09 | $29.48 | 11,200 | $20.16 | 604 |
| 2026-07-29 | $19.53 | $28.66 | 28,100 | $18.66 | 437 |
| 2026-07-28 | $20.78 | $30.49 | 31,600 | $20.44 | 982 |
| 2026-07-27 | $21.00 | $30.81 | 11,900 | $20.45 | 218 |
| 2026-07-24 | $20.52 | $30.11 | 18,400 | $21.15 | 226 |
| 2026-07-23 | $21.65 | $31.77 | 18,400 | $22.18 | 304 |
| 2026-07-22 | $21.93 | $32.18 | 17,900 | $20.58 | 631 |
| 2026-07-21 | $21.31 | $31.27 | 22,400 | $20.99 | 177 |
| 2026-07-20 | $21.03 | $30.86 | 18,900 | $20.38 | 91 |
| 2026-07-17 | $22.16 | $32.52 | 24,100 | — | — |
| 2026-07-16 | $21.77 | $31.94 | 82,000 | — | — |
| 2026-07-15 | $21.48 | $31.52 | 13,100 | — | — |
| 2026-07-14 | $22.70 | $33.31 | 48,000 | — | — |
| 2026-07-13 | $22.00 | $32.28 | 79,400 | — | — |
| 2026-07-10 | $23.35 | $34.26 | 2,800 | — | — |
| 2026-07-09 | $23.55 | $34.56 | 11,600 | — | — |
| 2026-07-08 | $23.13 | $33.94 | 18,500 | — | — |
| 2026-07-07 | $24.52 | $35.98 | 9,800 | — | — |
| 2026-07-06 | $23.40 | $34.34 | 15,900 | — | — |
| 2026-07-02 | $25.35 | $37.20 | 34,500 | — | — |
| 2026-07-01 | $25.58 | $37.53 | 30,900 | — | — |
| 2026-06-30 | $26.25 | $38.52 | 44,500 | — | — |
| 2026-06-29 | $26.51 | $38.90 | 30,600 | — | — |
| 2026-06-26 | $26.50 | $38.88 | 22,600 | — | — |
| 2026-06-25 | $23.87 | $35.03 | 26,900 | — | — |
| 2026-06-24 | $23.94 | $35.13 | 69,700 | — | — |
| 2026-06-23 | $23.37 | $34.29 | 105,500 | — | — |
| 2026-06-22 | $24.94 | $36.60 | 54,800 | — | — |
| 2026-06-18 | $23.77 | $34.88 | 20,500 | — | — |
| 2026-06-17 | $23.26 | $34.13 | 33,600 | — | — |
| 2026-06-16 | $20.16 | $29.58 | 25,700 | — | — |
| 2026-06-15 | $17.55 | $25.75 | 58,800 | — | — |
| 2026-06-12 | $17.77 | $26.07 | 65,900 | — | — |
| 2026-06-11 | $23.54 | $34.54 | 17,900 | — | — |
| 2026-06-10 | $23.06 | $33.84 | 19,600 | — | — |
| 2026-06-09 | $20.93 | $30.71 | 22,900 | — | — |
| 2026-06-08 | $21.08 | $30.93 | 23,600 | — | — |
| 2026-06-05 | $21.09 | $30.95 | 37,200 | — | — |
| 2026-06-04 | $19.96 | $29.29 | 30,500 | — | — |
| 2026-06-03 | $20.18 | $29.61 | 56,400 | — | — |
| 2026-06-02 | $19.59 | $28.74 | 96,100 | — | — |
| 2026-06-01 | $15.63 | $22.93 | 27,500 | — | — |
| 2026-05-29 | $14.90 | $21.86 | 7,100 | — | — |
| 2026-05-28 | $15.86 | $23.27 | 7,800 | — | — |
| 2026-05-27 | $15.80 | $23.18 | 12,000 | — | — |
| 2026-05-26 | $15.17 | $22.26 | 9,000 | — | — |
| 2026-05-22 | $15.16 | $22.24 | 19,700 | — | — |
| 2026-05-21 | $14.67 | $21.53 | 46,900 | — | — |
| 2026-05-20 | $14.01 | $20.56 | 34,800 | — | — |
| 2026-05-19 | $13.80 | $20.25 | 38,300 | — | — |
| 2026-05-18 | $14.07 | $20.65 | 24,700 | — | — |
| 2026-05-15 | $13.81 | $20.26 | 46,400 | — | — |
| 2026-05-14 | $15.27 | $22.41 | 44,900 | — | — |
| 2026-05-13 | $16.80 | $24.65 | 21,100 | — | — |
| 2026-05-12 | $15.78 | $23.15 | 35,200 | — | — |
| 2026-05-11 | $17.99 | $26.40 | 24,500 | — | — |
| 2026-05-08 | $17.13 | $25.14 | 23,400 | — | — |
| 2026-05-07 | $17.46 | $25.62 | 14,900 | — | — |
| 2026-05-06 | $17.25 | $25.31 | 44,100 | — | — |
| 2026-05-05 | $18.35 | $26.93 | 28,300 | — | — |
| 2026-05-04 | $18.71 | $27.45 | 62,500 | — | — |
| 2026-05-01 | $20.51 | $30.09 | 34,200 | — | — |
| 2026-04-30 | $22.25 | $32.65 | 72,300 | — | — |
| 2026-04-29 | $19.26 | $28.26 | 50,000 | — | — |
| 2026-04-28 | $22.32 | $32.75 | 59,300 | — | — |
| 2026-04-27 | $22.47 | $32.97 | 139,200 | — | — |
| 2026-04-24 | $21.77 | $31.94 | 84,200 | — | — |
| 2026-04-23 | $22.40 | $32.87 | 243,900 | — | — |
| 2026-04-22 | $19.73 | $28.95 | 138,300 | — | — |
| 2026-04-21 | $17.18 | $25.21 | 68,200 | — | — |
| 2026-04-20 | $19.01 | $27.89 | 235,800 | — | — |
| 2026-04-17 | $21.51 | $31.56 | 1,823,600 | — | — |
| 2026-04-16 | $14.00 | $20.54 | 400,400 | — | — |
| 2026-04-15 | $13.72 | $20.13 | 289,500 | — | — |
| 2026-04-14 | $14.75 | $21.64 | 1,109,000 | — | — |
| 2026-04-13 | $10.40 | $15.26 | 1,575,600 | — | — |
| 2026-04-10 | $11.76 | $17.26 | 4,009,200 | — | — |
| 2026-04-09 | $11.02 | $16.17 | 14,841,800 | — | — |
| 2026-04-08 | $5.67 | $8.32 | 52,492,000 | — | — |
| 2026-04-07 | $3.14 | $4.61 | 7,800 | — | — |
| 2026-04-06 | $3.17 | $4.65 | 10,400 | — | — |
| 2026-04-02 | $3.21 | $4.71 | 7,500 | — | — |
| 2026-04-01 | $3.39 | $4.97 | 20,600 | — | — |
| 2026-03-31 | $3.34 | $4.90 | 11,600 | — | — |
| 2026-03-30 | $3.26 | $4.78 | 8,600 | — | — |
| 2026-03-27 | $3.22 | $4.72 | 19,200 | — | — |
| 2026-03-26 | $3.64 | $5.34 | 48,600 | — | — |
| 2026-03-25 | $3.70 | $5.43 | 99,800 | — | — |
| 2026-03-24 | $3.46 | $5.08 | 22,800 | — | — |
| 2026-03-23 | $3.44 | $5.05 | 39,700 | — | — |
| 2026-03-20 | $3.72 | $5.46 | 24,400 | — | — |
| 2026-03-19 | $3.70 | $5.43 | 11,800 | — | — |
| 2026-03-18 | $3.56 | $5.22 | 10,700 | — | — |
| 2026-03-17 | $3.68 | $5.40 | 19,300 | — | — |
| 2026-03-16 | $3.75 | $5.50 | 11,300 | — | — |
| 2026-03-13 | $3.79 | $5.56 | 6,100 | — | — |
| 2026-03-12 | $3.81 | $5.59 | 8,800 | — | — |
| 2026-03-11 | $3.91 | $5.74 | 2,300 | — | — |
| 2026-03-10 | $3.99 | $5.85 | 3,400 | — | — |
| 2026-03-09 | $3.98 | $5.84 | 8,000 | — | — |
| 2026-03-06 | $4.16 | $6.10 | 7,500 | — | — |
| 2026-03-05 | $3.90 | $5.72 | 10,800 | — | — |
| 2026-03-04 | $4.02 | $5.90 | 9,900 | — | — |
| 2026-03-03 | $3.92 | $5.75 | 17,100 | — | — |
| 2026-03-02 | $3.86 | $5.66 | 26,000 | — | — |
| 2026-02-27 | $4.08 | $5.99 | 12,300 | — | — |
| 2026-02-26 | $4.20 | $6.16 | 16,500 | — | — |
| 2026-02-25 | $4.46 | $6.54 | 7,900 | — | — |
| 2026-02-24 | $4.31 | $6.32 | 7,900 | — | — |
| 2026-02-23 | $4.31 | $6.32 | 5,600 | — | — |
| 2026-02-20 | $4.29 | $6.29 | 6,300 | — | — |
| 2026-02-19 | $4.28 | $6.28 | 17,400 | — | — |
| 2026-02-18 | $4.30 | $6.31 | 30,100 | — | — |
| 2026-02-17 | $4.28 | $6.28 | 8,200 | — | — |
| 2026-02-13 | $4.08 | $5.99 | 11,100 | — | — |
| 2026-02-12 | $4.03 | $5.91 | 11,900 | — | — |
| 2026-02-11 | $4.08 | $5.99 | 5,600 | — | — |
| 2026-02-10 | $4.28 | $6.28 | 14,800 | — | — |
| 2026-02-09 | $4.39 | $6.44 | 24,100 | — | — |
| 2026-02-06 | $4.42 | $6.49 | 33,600 | — | — |
| 2026-02-05 | $4.02 | $5.90 | 34,200 | — | — |
| 2026-02-04 | $4.43 | $6.50 | 46,000 | — | — |
| 2026-02-03 | $4.81 | $7.06 | 131,100 | — | — |
| 2026-02-02 | $4.91 | $7.20 | 33,500 | — | — |
| 2026-01-30 | $5.01 | $7.35 | 44,300 | — | — |
| 2026-01-29 | $5.19 | $7.62 | 124,800 | — | — |
| 2026-01-28 | $5.43 | $7.97 | 1,445,600 | — | — |
| 2026-01-27 | $5.81 | $8.53 | 352,800 | — | — |
| 2026-01-26 | $5.58 | $8.19 | 360,000 | — | — |
| 2026-01-23 | $5.84 | $8.57 | 29,500 | — | — |
| 2026-01-22 | $5.45 | $8.00 | 15,100 | — | — |
| 2026-01-21 | $5.56 | $8.16 | 34,500 | — | — |
| 2026-01-20 | $5.58 | $8.19 | 63,700 | — | — |
| 2026-01-16 | $5.41 | $7.94 | 73,900 | — | — |
| 2026-01-15 | $6.03 | $8.85 | 134,400 | — | — |
| 2026-01-14 | $5.44 | $7.98 | 43,400 | — | — |
| 2026-01-13 | $5.56 | $8.16 | 85,200 | — | — |
| 2026-01-12 | $5.35 | $7.85 | 32,500 | — | — |
| 2026-01-09 | $5.04 | $7.40 | 16,100 | — | — |
| 2026-01-08 | $4.95 | $7.26 | 14,400 | — | — |
| 2026-01-07 | $5.07 | $7.44 | 20,300 | — | — |
| 2026-01-06 | $4.86 | $7.13 | 14,400 | — | — |
| 2026-01-05 | $5.00 | $7.34 | 24,500 | — | — |
| 2026-01-02 | $5.15 | $7.56 | 38,500 | — | — |