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
- 2006-12-22 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 | — | — | — | $9.94 | 6,604 |
| 2026-09-03 | — | — | — | $9.99 | 20,409 |
| 2026-09-02 | — | — | — | $9.97 | 3,757 |
| 2026-09-01 | — | — | — | $10.02 | 12,406 |
| 2026-08-31 | — | — | — | $10.13 | 9,764 |
| 2026-08-28 | — | — | — | $10.15 | 2,576 |
| 2026-08-27 | $10.16 | $53.60 | 337,000 | $10.13 | 11,720 |
| 2026-08-26 | $10.16 | $53.60 | 457,400 | $10.16 | 6,321 |
| 2026-08-25 | $10.10 | $53.28 | 354,100 | $10.09 | 13,617 |
| 2026-08-24 | $10.09 | $53.23 | 438,600 | $10.09 | 14,376 |
| 2026-08-21 | $10.15 | $53.55 | 229,200 | $10.17 | 9,956 |
| 2026-08-20 | $10.22 | $53.92 | 180,700 | $10.23 | 5,784 |
| 2026-08-19 | $10.32 | $54.44 | 271,500 | $10.29 | 9,658 |
| 2026-08-18 | $10.19 | $53.76 | 258,700 | $10.18 | 2,944 |
| 2026-08-17 | $10.20 | $53.81 | 304,900 | $10.21 | 16,551 |
| 2026-08-14 | $10.22 | $53.92 | 195,300 | $10.22 | 8,781 |
| 2026-08-13 | $10.32 | $54.00 | 537,800 | $10.25 | 13,398 |
| 2026-08-12 | $10.24 | $53.58 | 388,500 | $10.26 | 11,799 |
| 2026-08-11 | $10.24 | $53.58 | 259,200 | $10.26 | 10,459 |
| 2026-08-10 | $10.26 | $53.69 | 277,700 | $10.24 | 5,323 |
| 2026-08-07 | $10.24 | $53.58 | 400,000 | $10.17 | 5,183 |
| 2026-08-06 | $10.15 | $53.11 | 407,300 | $10.11 | 5,454 |
| 2026-08-05 | $10.02 | $52.43 | 395,600 | $10.03 | 17,656 |
| 2026-08-04 | $9.98 | $52.22 | 243,000 | $10.03 | 2,639 |
| 2026-08-03 | $10.00 | $52.33 | 193,100 | $10.02 | 13,128 |
| 2026-07-31 | $9.97 | $52.17 | 250,500 | $10.02 | 3,976 |
| 2026-07-30 | $10.02 | $52.43 | 179,900 | $9.97 | 6,096 |
| 2026-07-29 | $9.93 | $51.96 | 256,400 | $9.97 | 7,214 |
| 2026-07-28 | $10.00 | $52.33 | 172,700 | $9.96 | 4,061 |
| 2026-07-27 | $9.98 | $52.22 | 154,500 | $10.00 | 3,526 |
| 2026-07-24 | $9.93 | $51.96 | 317,000 | $9.94 | 5,238 |
| 2026-07-23 | $9.97 | $52.17 | 305,600 | $10.10 | 11,804 |
| 2026-07-22 | $10.10 | $52.85 | 223,400 | $10.16 | 10,763 |
| 2026-07-21 | $10.16 | $53.16 | 194,400 | $10.17 | 7,977 |
| 2026-07-20 | $10.18 | $53.27 | 194,600 | $10.18 | 5,042 |
| 2026-07-17 | $10.21 | $53.43 | 1,364,200 | — | — |
| 2026-07-16 | $10.21 | $53.43 | 275,000 | — | — |
| 2026-07-15 | $10.16 | $53.16 | 266,500 | — | — |
| 2026-07-14 | $10.25 | $53.20 | 226,200 | — | — |
| 2026-07-13 | $10.23 | $53.09 | 351,800 | — | — |
| 2026-07-10 | $10.21 | $52.99 | 255,300 | — | — |
| 2026-07-09 | $10.19 | $52.88 | 205,200 | — | — |
| 2026-07-08 | $10.22 | $53.04 | 200,300 | — | — |
| 2026-07-07 | $10.25 | $53.20 | 202,400 | — | — |
| 2026-07-06 | $10.27 | $53.30 | 166,000 | — | — |
| 2026-07-02 | $10.26 | $53.25 | 168,400 | — | — |
| 2026-07-01 | $10.22 | $53.04 | 244,100 | — | — |
| 2026-06-30 | $10.22 | $53.04 | 332,500 | — | — |
| 2026-06-29 | $10.25 | $53.20 | 269,800 | — | — |
| 2026-06-26 | $10.16 | $52.73 | 175,700 | — | — |
| 2026-06-25 | $10.15 | $52.68 | 263,200 | — | — |
| 2026-06-24 | $10.12 | $52.52 | 225,500 | — | — |
| 2026-06-23 | $10.06 | $52.21 | 182,700 | — | — |
| 2026-06-22 | $10.08 | $52.31 | 179,300 | — | — |
| 2026-06-18 | $10.11 | $52.47 | 195,700 | — | — |
| 2026-06-17 | $10.06 | $52.21 | 200,800 | — | — |
| 2026-06-16 | $10.12 | $52.52 | 261,000 | — | — |
| 2026-06-15 | $10.10 | $52.42 | 219,100 | — | — |
| 2026-06-12 | $10.14 | $52.19 | 290,300 | — | — |
| 2026-06-11 | $10.14 | $52.19 | 460,200 | — | — |
| 2026-06-10 | $10.14 | $52.19 | 145,300 | — | — |
| 2026-06-09 | $10.12 | $52.09 | 216,700 | — | — |
| 2026-06-08 | $10.09 | $51.93 | 165,900 | — | — |
| 2026-06-05 | $10.10 | $51.98 | 323,900 | — | — |
| 2026-06-04 | $10.12 | $52.09 | 231,600 | — | — |
| 2026-06-03 | $10.10 | $51.98 | 243,200 | — | — |
| 2026-06-02 | $10.17 | $52.34 | 272,400 | — | — |
| 2026-06-01 | $10.15 | $52.24 | 320,100 | — | — |
| 2026-05-29 | $10.22 | $52.60 | 209,900 | — | — |
| 2026-05-28 | $10.19 | $52.45 | 167,700 | — | — |
| 2026-05-27 | $10.17 | $52.34 | 296,800 | — | — |
| 2026-05-26 | $10.13 | $52.14 | 294,800 | — | — |
| 2026-05-22 | $10.06 | $51.78 | 220,400 | — | — |
| 2026-05-21 | $10.02 | $51.57 | 361,700 | — | — |
| 2026-05-20 | $10.04 | $51.67 | 737,900 | — | — |
| 2026-05-19 | $9.86 | $50.75 | 468,000 | — | — |
| 2026-05-18 | $9.89 | $50.90 | 628,300 | — | — |
| 2026-05-15 | $10.00 | $51.47 | 348,600 | — | — |
| 2026-05-14 | $10.19 | $52.01 | 212,400 | — | — |
| 2026-05-13 | $10.25 | $52.32 | 194,600 | — | — |
| 2026-05-12 | $10.26 | $52.37 | 243,800 | — | — |
| 2026-05-11 | $10.28 | $52.47 | 185,500 | — | — |
| 2026-05-08 | $10.34 | $52.78 | 140,600 | — | — |
| 2026-05-07 | $10.35 | $52.83 | 313,800 | — | — |
| 2026-05-06 | $10.34 | $52.78 | 155,600 | — | — |
| 2026-05-05 | $10.27 | $52.42 | 301,400 | — | — |
| 2026-05-04 | $10.26 | $52.37 | 216,600 | — | — |
| 2026-05-01 | $10.39 | $53.03 | 159,000 | — | — |
| 2026-04-30 | $10.38 | $52.98 | 380,700 | — | — |
| 2026-04-29 | $10.37 | $52.93 | 177,200 | — | — |
| 2026-04-28 | $10.36 | $52.88 | 156,900 | — | — |
| 2026-04-27 | $10.40 | $53.09 | 189,200 | — | — |
| 2026-04-24 | $10.34 | $52.78 | 173,000 | — | — |
| 2026-04-23 | $10.32 | $52.68 | 137,700 | — | — |
| 2026-04-22 | $10.37 | $52.93 | 226,500 | — | — |
| 2026-04-21 | $10.37 | $52.93 | 277,300 | — | — |
| 2026-04-20 | $10.43 | $53.24 | 185,000 | — | — |
| 2026-04-17 | $10.48 | $53.49 | 194,500 | — | — |
| 2026-04-16 | $10.40 | $53.09 | 190,900 | — | — |
| 2026-04-15 | $10.43 | $53.24 | 489,400 | — | — |
| 2026-04-14 | $10.50 | $53.17 | 246,200 | — | — |
| 2026-04-13 | $10.44 | $52.86 | 338,700 | — | — |
| 2026-04-10 | $10.39 | $52.61 | 360,200 | — | — |
| 2026-04-09 | $10.31 | $52.21 | 258,000 | — | — |
| 2026-04-08 | $10.23 | $51.80 | 259,600 | — | — |
| 2026-04-07 | $10.07 | $50.99 | 199,700 | — | — |
| 2026-04-06 | $10.14 | $51.34 | 271,600 | — | — |
| 2026-04-02 | $10.07 | $50.99 | 313,200 | — | — |
| 2026-04-01 | $10.16 | $51.45 | 302,200 | — | — |
| 2026-03-31 | $10.10 | $51.14 | 742,600 | — | — |
| 2026-03-30 | $9.74 | $49.32 | 523,600 | — | — |
| 2026-03-27 | $9.74 | $49.32 | 601,800 | — | — |
| 2026-03-26 | $9.85 | $49.88 | 376,900 | — | — |
| 2026-03-25 | $10.01 | $50.69 | 450,600 | — | — |
| 2026-03-24 | $9.96 | $50.43 | 341,100 | — | — |
| 2026-03-23 | $9.95 | $50.38 | 355,600 | — | — |
| 2026-03-20 | $9.81 | $49.67 | 577,600 | — | — |
| 2026-03-19 | $10.00 | $50.64 | 346,300 | — | — |
| 2026-03-18 | $10.09 | $51.09 | 289,200 | — | — |
| 2026-03-17 | $10.15 | $51.40 | 235,800 | — | — |
| 2026-03-16 | $10.06 | $50.94 | 300,300 | — | — |
| 2026-03-13 | $9.99 | $50.59 | 303,400 | — | — |
| 2026-03-12 | $10.07 | $50.56 | 692,400 | — | — |
| 2026-03-11 | $10.22 | $51.32 | 772,700 | — | — |
| 2026-03-10 | $10.33 | $51.87 | 357,000 | — | — |
| 2026-03-09 | $10.25 | $51.47 | 588,400 | — | — |
| 2026-03-06 | $10.32 | $51.82 | 368,700 | — | — |
| 2026-03-05 | $10.46 | $52.52 | 215,900 | — | — |
| 2026-03-04 | $10.52 | $52.82 | 296,100 | — | — |
| 2026-03-03 | $10.52 | $52.82 | 351,800 | — | — |
| 2026-03-02 | $10.59 | $53.18 | 329,400 | — | — |
| 2026-02-27 | $10.61 | $53.28 | 341,100 | — | — |
| 2026-02-26 | $10.64 | $53.43 | 420,500 | — | — |
| 2026-02-25 | $10.67 | $53.58 | 302,400 | — | — |
| 2026-02-24 | $10.68 | $53.63 | 254,200 | — | — |
| 2026-02-23 | $10.65 | $53.48 | 227,200 | — | — |
| 2026-02-20 | $10.74 | $53.93 | 101,700 | — | — |
| 2026-02-19 | $10.70 | $53.73 | 215,600 | — | — |
| 2026-02-18 | $10.71 | $53.78 | 184,000 | — | — |
| 2026-02-17 | $10.70 | $53.73 | 301,700 | — | — |
| 2026-02-13 | $10.76 | $54.03 | 254,900 | — | — |
| 2026-02-12 | $10.75 | $53.56 | 205,100 | — | — |
| 2026-02-11 | $10.78 | $53.71 | 289,600 | — | — |
| 2026-02-10 | $10.77 | $53.66 | 213,900 | — | — |
| 2026-02-09 | $10.74 | $53.51 | 238,600 | — | — |
| 2026-02-06 | $10.69 | $53.26 | 252,800 | — | — |
| 2026-02-05 | $10.70 | $53.31 | 270,900 | — | — |
| 2026-02-04 | $10.69 | $53.26 | 303,600 | — | — |
| 2026-02-03 | $10.67 | $53.16 | 342,600 | — | — |
| 2026-02-02 | $10.65 | $53.06 | 262,700 | — | — |
| 2026-01-30 | $10.64 | $53.01 | 295,000 | — | — |
| 2026-01-29 | $10.63 | $52.96 | 281,300 | — | — |
| 2026-01-28 | $10.60 | $52.81 | 209,000 | — | — |
| 2026-01-27 | $10.62 | $52.91 | 202,800 | — | — |
| 2026-01-26 | $10.59 | $52.76 | 212,300 | — | — |
| 2026-01-23 | $10.57 | $52.66 | 278,900 | — | — |
| 2026-01-22 | $10.60 | $52.81 | 264,700 | — | — |
| 2026-01-21 | $10.61 | $52.86 | 429,800 | — | — |
| 2026-01-20 | $10.55 | $52.56 | 271,700 | — | — |
| 2026-01-16 | $10.66 | $52.69 | 1,137,300 | — | — |
| 2026-01-15 | $10.70 | $52.89 | 476,600 | — | — |
| 2026-01-14 | $10.75 | $53.14 | 380,900 | — | — |
| 2026-01-13 | $10.75 | $53.14 | 283,900 | — | — |
| 2026-01-12 | $10.75 | $53.14 | 320,600 | — | — |
| 2026-01-09 | $10.78 | $53.28 | 238,300 | — | — |
| 2026-01-08 | $10.74 | $53.09 | 174,200 | — | — |
| 2026-01-07 | $10.74 | $53.09 | 336,300 | — | — |
| 2026-01-06 | $10.75 | $53.14 | 273,800 | — | — |
| 2026-01-05 | $10.78 | $53.28 | 241,100 | — | — |
| 2026-01-02 | $10.78 | $53.28 | 289,500 | — | — |