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
- 2015-06-16 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 | — | — | — | $7.07 | 119,646 |
| 2026-09-03 | — | — | — | $7.05 | 186,472 |
| 2026-09-02 | — | — | — | $6.89 | 151,408 |
| 2026-09-01 | — | — | — | $7.32 | 393,648 |
| 2026-08-31 | — | — | — | $7.71 | 224,586 |
| 2026-08-28 | — | — | — | $7.62 | 170,098 |
| 2026-08-27 | $7.68 | $7.68 | 3,743,700 | $7.80 | 129,263 |
| 2026-08-26 | $7.53 | $7.53 | 3,305,800 | $7.76 | 139,307 |
| 2026-08-25 | $7.83 | $7.83 | 3,776,100 | $7.90 | 175,132 |
| 2026-08-24 | $7.69 | $7.69 | 5,401,600 | $8.15 | 188,201 |
| 2026-08-21 | $8.28 | $8.28 | 5,768,600 | $8.52 | 217,010 |
| 2026-08-20 | $8.43 | $8.43 | 4,498,800 | $8.93 | 139,341 |
| 2026-08-19 | $9.11 | $9.11 | 4,468,700 | $9.15 | 192,773 |
| 2026-08-18 | $9.14 | $9.14 | 5,242,000 | $9.65 | 242,771 |
| 2026-08-17 | $9.92 | $9.92 | 4,512,000 | $10.40 | 172,347 |
| 2026-08-14 | $10.29 | $10.29 | 7,500,300 | $9.89 | 181,987 |
| 2026-08-13 | $9.35 | $9.35 | 7,656,300 | $9.60 | 181,176 |
| 2026-08-12 | $9.77 | $9.77 | 9,977,900 | $9.37 | 415,631 |
| 2026-08-11 | $9.19 | $9.19 | 20,230,000 | $11.72 | 456,257 |
| 2026-08-10 | $8.88 | $8.88 | 7,325,700 | $9.48 | 156,667 |
| 2026-08-07 | $9.37 | $9.37 | 2,264,600 | $9.84 | 68,423 |
| 2026-08-06 | $9.38 | $9.38 | 1,586,300 | $9.30 | 62,276 |
| 2026-08-05 | $9.52 | $9.52 | 2,003,500 | $10.08 | 82,194 |
| 2026-08-04 | $10.14 | $10.14 | 3,061,400 | $9.92 | 211,783 |
| 2026-08-03 | $9.52 | $9.52 | 3,005,600 | $8.96 | 117,973 |
| 2026-07-31 | $9.32 | $9.32 | 3,595,500 | $9.79 | 134,230 |
| 2026-07-30 | $9.47 | $9.47 | 5,284,600 | $8.42 | 331,703 |
| 2026-07-29 | $7.94 | $7.94 | 3,556,100 | $8.78 | 167,243 |
| 2026-07-28 | $8.83 | $8.83 | 4,155,900 | $9.18 | 236,225 |
| 2026-07-27 | $9.40 | $9.40 | 3,056,800 | $9.63 | 116,037 |
| 2026-07-24 | $9.62 | $9.62 | 3,057,800 | $10.70 | 134,853 |
| 2026-07-23 | $11.01 | $11.01 | 2,083,000 | $10.77 | 130,846 |
| 2026-07-22 | $10.69 | $10.69 | 1,842,500 | $10.63 | 86,353 |
| 2026-07-21 | $10.86 | $10.86 | 1,770,600 | $10.67 | 74,996 |
| 2026-07-20 | $10.33 | $10.33 | 2,670,100 | $9.93 | 209,568 |
| 2026-07-17 | $9.89 | $9.89 | 4,820,200 | — | — |
| 2026-07-16 | $10.03 | $10.03 | 4,950,100 | — | — |
| 2026-07-15 | $10.90 | $10.90 | 2,657,900 | — | — |
| 2026-07-14 | $11.09 | $11.09 | 2,732,600 | — | — |
| 2026-07-13 | $10.93 | $10.93 | 3,578,500 | — | — |
| 2026-07-10 | $11.70 | $11.70 | 4,264,100 | — | — |
| 2026-07-09 | $11.46 | $11.46 | 3,898,000 | — | — |
| 2026-07-08 | $10.77 | $10.77 | 3,382,900 | — | — |
| 2026-07-07 | $10.73 | $10.73 | 4,547,700 | — | — |
| 2026-07-06 | $11.32 | $11.32 | 4,105,300 | — | — |
| 2026-07-02 | $11.74 | $11.74 | 5,195,500 | — | — |
| 2026-07-01 | $12.74 | $12.74 | 4,273,400 | — | — |
| 2026-06-30 | $14.10 | $14.10 | 3,200,300 | — | — |
| 2026-06-29 | $14.11 | $14.11 | 3,220,300 | — | — |
| 2026-06-26 | $14.45 | $14.45 | 22,434,000 | — | — |
| 2026-06-25 | $14.88 | $14.88 | 3,584,900 | — | — |
| 2026-06-24 | $14.42 | $14.42 | 4,986,300 | — | — |
| 2026-06-23 | $15.90 | $15.90 | 2,662,000 | — | — |
| 2026-06-22 | $17.76 | $17.76 | 1,635,500 | — | — |
| 2026-06-18 | $17.38 | $17.38 | 3,640,900 | — | — |
| 2026-06-17 | $17.16 | $17.16 | 2,746,300 | — | — |
| 2026-06-16 | $16.63 | $16.63 | 2,714,800 | — | — |
| 2026-06-15 | $16.33 | $16.33 | 2,431,000 | — | — |
| 2026-06-12 | $16.08 | $16.08 | 2,151,500 | — | — |
| 2026-06-11 | $15.86 | $15.86 | 2,108,400 | — | — |
| 2026-06-10 | $14.64 | $14.64 | 2,220,600 | — | — |
| 2026-06-09 | $15.49 | $15.49 | 2,583,900 | — | — |
| 2026-06-08 | $15.88 | $15.88 | 2,168,800 | — | — |
| 2026-06-05 | $16.36 | $16.36 | 2,870,000 | — | — |
| 2026-06-04 | $18.64 | $18.64 | 2,667,300 | — | — |
| 2026-06-03 | $17.68 | $17.68 | 2,432,500 | — | — |
| 2026-06-02 | $18.04 | $18.04 | 3,220,500 | — | — |
| 2026-06-01 | $17.01 | $17.01 | 4,116,900 | — | — |
| 2026-05-29 | $18.45 | $18.45 | 5,568,700 | — | — |
| 2026-05-28 | $19.18 | $19.18 | 2,805,200 | — | — |
| 2026-05-27 | $19.40 | $19.40 | 3,388,000 | — | — |
| 2026-05-26 | $19.65 | $19.65 | 4,223,300 | — | — |
| 2026-05-22 | $19.04 | $19.04 | 3,251,700 | — | — |
| 2026-05-21 | $20.54 | $20.54 | 2,528,500 | — | — |
| 2026-05-20 | $19.17 | $19.17 | 2,395,600 | — | — |
| 2026-05-19 | $19.59 | $19.59 | 4,202,300 | — | — |
| 2026-05-18 | $20.15 | $20.15 | 5,707,700 | — | — |
| 2026-05-15 | $21.85 | $21.85 | 12,778,700 | — | — |
| 2026-05-14 | $21.22 | $21.22 | 3,659,300 | — | — |
| 2026-05-13 | $19.35 | $19.35 | 4,756,000 | — | — |
| 2026-05-12 | $19.75 | $19.75 | 5,019,400 | — | — |
| 2026-05-11 | $18.91 | $18.91 | 9,219,700 | — | — |
| 2026-05-08 | $14.54 | $14.54 | 2,546,100 | — | — |
| 2026-05-07 | $14.84 | $14.84 | 2,673,800 | — | — |
| 2026-05-06 | $15.55 | $15.55 | 2,051,900 | — | — |
| 2026-05-05 | $15.46 | $15.46 | 2,174,000 | — | — |
| 2026-05-04 | $15.08 | $15.08 | 4,177,400 | — | — |
| 2026-05-01 | $14.07 | $14.07 | 3,243,300 | — | — |
| 2026-04-30 | $15.66 | $15.66 | 2,263,400 | — | — |
| 2026-04-29 | $14.78 | $14.78 | 1,860,000 | — | — |
| 2026-04-28 | $14.62 | $14.62 | 2,128,500 | — | — |
| 2026-04-27 | $15.45 | $15.45 | 3,938,000 | — | — |
| 2026-04-24 | $14.50 | $14.50 | 4,161,700 | — | — |
| 2026-04-23 | $15.66 | $15.66 | 3,346,800 | — | — |
| 2026-04-22 | $15.91 | $15.91 | 4,344,200 | — | — |
| 2026-04-21 | $16.04 | $16.04 | 3,058,500 | — | — |
| 2026-04-20 | $16.54 | $16.54 | 3,456,200 | — | — |
| 2026-04-17 | $18.36 | $18.36 | 2,761,500 | — | — |
| 2026-04-16 | $18.43 | $18.43 | 2,413,900 | — | — |
| 2026-04-15 | $18.35 | $18.35 | 2,517,000 | — | — |
| 2026-04-14 | $17.86 | $17.86 | 1,694,300 | — | — |
| 2026-04-13 | $18.24 | $18.24 | 2,660,000 | — | — |
| 2026-04-10 | $17.44 | $17.44 | 2,481,700 | — | — |
| 2026-04-09 | $18.02 | $18.02 | 2,970,100 | — | — |
| 2026-04-08 | $17.15 | $17.15 | 2,566,300 | — | — |
| 2026-04-07 | $17.01 | $17.01 | 3,596,800 | — | — |
| 2026-04-06 | $16.75 | $16.75 | 6,046,900 | — | — |
| 2026-04-02 | $15.72 | $15.72 | 3,139,900 | — | — |
| 2026-04-01 | $14.97 | $14.97 | 2,863,800 | — | — |
| 2026-03-31 | $14.69 | $14.69 | 2,320,000 | — | — |
| 2026-03-30 | $13.21 | $13.21 | 3,592,500 | — | — |
| 2026-03-27 | $14.86 | $14.86 | 2,816,300 | — | — |
| 2026-03-26 | $14.46 | $14.46 | 2,622,600 | — | — |
| 2026-03-25 | $15.63 | $15.63 | 2,925,300 | — | — |
| 2026-03-24 | $14.42 | $14.42 | 4,479,000 | — | — |
| 2026-03-23 | $14.08 | $14.08 | 10,062,700 | — | — |
| 2026-03-20 | $15.18 | $15.18 | 5,350,300 | — | — |
| 2026-03-19 | $15.67 | $15.67 | 4,382,000 | — | — |
| 2026-03-18 | $14.17 | $14.17 | 6,164,900 | — | — |
| 2026-03-17 | $14.90 | $14.90 | 9,681,700 | — | — |
| 2026-03-16 | $11.74 | $11.74 | 8,482,300 | — | — |
| 2026-03-13 | $10.51 | $10.51 | 11,127,100 | — | — |
| 2026-03-12 | $13.05 | $13.05 | 7,331,900 | — | — |
| 2026-03-11 | $14.76 | $14.76 | 3,819,600 | — | — |
| 2026-03-10 | $14.04 | $14.04 | 5,130,300 | — | — |
| 2026-03-09 | $13.49 | $13.49 | 5,254,500 | — | — |
| 2026-03-06 | $13.10 | $13.10 | 8,005,000 | — | — |
| 2026-03-05 | $13.29 | $13.29 | 12,420,400 | — | — |
| 2026-03-04 | $11.80 | $11.80 | 19,042,500 | — | — |
| 2026-03-03 | $8.10 | $8.10 | 3,044,500 | — | — |
| 2026-03-02 | $9.00 | $9.00 | 2,131,400 | — | — |
| 2026-02-27 | $8.86 | $8.86 | 1,227,900 | — | — |
| 2026-02-26 | $9.19 | $9.19 | 1,505,300 | — | — |
| 2026-02-25 | $9.13 | $9.13 | 1,137,900 | — | — |
| 2026-02-24 | $9.18 | $9.18 | 1,378,000 | — | — |
| 2026-02-23 | $8.69 | $8.69 | 2,214,700 | — | — |
| 2026-02-20 | $8.72 | $8.72 | 2,159,600 | — | — |
| 2026-02-19 | $9.34 | $9.34 | 1,331,800 | — | — |
| 2026-02-18 | $9.38 | $9.38 | 1,475,800 | — | — |
| 2026-02-17 | $9.52 | $9.52 | 1,753,300 | — | — |
| 2026-02-13 | $9.75 | $9.75 | 1,897,200 | — | — |
| 2026-02-12 | $9.62 | $9.62 | 3,476,800 | — | — |
| 2026-02-11 | $9.61 | $9.61 | 1,918,200 | — | — |
| 2026-02-10 | $9.72 | $9.72 | 2,056,500 | — | — |
| 2026-02-09 | $9.52 | $9.52 | 2,970,500 | — | — |
| 2026-02-06 | $9.50 | $9.50 | 2,589,000 | — | — |
| 2026-02-05 | $8.52 | $8.52 | 3,794,400 | — | — |
| 2026-02-04 | $9.27 | $9.27 | 4,475,400 | — | — |
| 2026-02-03 | $11.15 | $11.15 | 4,175,400 | — | — |
| 2026-02-02 | $10.07 | $10.07 | 2,830,000 | — | — |
| 2026-01-30 | $9.64 | $9.64 | 2,367,900 | — | — |
| 2026-01-29 | $10.39 | $10.39 | 2,939,000 | — | — |
| 2026-01-28 | $10.48 | $10.48 | 3,108,400 | — | — |
| 2026-01-27 | $10.56 | $10.56 | 4,441,300 | — | — |
| 2026-01-26 | $10.07 | $10.07 | 4,212,200 | — | — |
| 2026-01-23 | $9.45 | $9.45 | 3,152,000 | — | — |
| 2026-01-22 | $8.82 | $8.82 | 2,914,300 | — | — |
| 2026-01-21 | $8.23 | $8.23 | 2,404,900 | — | — |
| 2026-01-20 | $8.28 | $8.28 | 3,152,200 | — | — |
| 2026-01-16 | $8.42 | $8.42 | 2,821,800 | — | — |
| 2026-01-15 | $8.31 | $8.31 | 2,518,800 | — | — |
| 2026-01-14 | $8.22 | $8.22 | 2,398,900 | — | — |
| 2026-01-13 | $8.49 | $8.49 | 2,987,100 | — | — |
| 2026-01-12 | $8.22 | $8.22 | 4,098,500 | — | — |
| 2026-01-09 | $7.95 | $7.95 | 5,028,000 | — | — |
| 2026-01-08 | $7.63 | $7.63 | 10,571,100 | — | — |
| 2026-01-07 | $5.92 | $5.92 | 2,155,800 | — | — |
| 2026-01-06 | $6.46 | $6.46 | 2,136,200 | — | — |
| 2026-01-05 | $6.54 | $6.54 | 3,414,000 | — | — |
| 2026-01-02 | $6.35 | $6.35 | 2,230,800 | — | — |