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
- 2007-02-13 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 | — | — | — | $9.37 | 52,858 |
| 2026-09-03 | — | — | — | $9.89 | 152,511 |
| 2026-09-02 | — | — | — | $10.01 | 131,762 |
| 2026-09-01 | — | — | — | $10.82 | 185,307 |
| 2026-08-31 | — | — | — | $9.48 | 169,148 |
| 2026-08-28 | — | — | — | $9.73 | 139,248 |
| 2026-08-27 | $10.06 | $10.06 | 12,045,600 | $9.19 | 433,113 |
| 2026-08-26 | $9.36 | $9.36 | 12,037,100 | $8.24 | 278,307 |
| 2026-08-25 | $8.29 | $8.29 | 17,634,400 | $7.29 | 585,385 |
| 2026-08-24 | $6.80 | $6.80 | 20,085,600 | $8.02 | 543,432 |
| 2026-08-21 | $6.29 | $6.29 | 8,361,100 | $6.84 | 312,338 |
| 2026-08-20 | $6.84 | $6.84 | 8,108,900 | $7.65 | 143,306 |
| 2026-08-19 | $7.98 | $7.98 | 8,565,500 | $7.38 | 230,670 |
| 2026-08-18 | $7.08 | $7.08 | 8,539,000 | $7.54 | 117,409 |
| 2026-08-17 | $7.45 | $7.45 | 19,218,800 | $6.88 | 273,757 |
| 2026-08-14 | $6.65 | $6.65 | 66,333,900 | $7.63 | 751,824 |
| 2026-08-13 | $4.21 | $4.21 | 16,749,500 | $4.22 | 101,808 |
| 2026-08-12 | $4.19 | $4.19 | 2,752,800 | $3.95 | 86,541 |
| 2026-08-11 | $3.93 | $3.93 | 3,331,700 | $3.86 | 91,934 |
| 2026-08-10 | $3.85 | $3.85 | 3,088,700 | $4.03 | 121,856 |
| 2026-08-07 | $4.09 | $4.09 | 3,618,200 | $4.22 | 87,048 |
| 2026-08-06 | $4.18 | $4.18 | 3,212,500 | $3.94 | 82,796 |
| 2026-08-05 | $3.93 | $3.93 | 3,678,200 | $4.17 | 112,940 |
| 2026-08-04 | $4.17 | $4.17 | 4,218,700 | $4.13 | 111,642 |
| 2026-08-03 | $4.20 | $4.20 | 5,167,000 | $3.82 | 205,768 |
| 2026-07-31 | $3.85 | $3.85 | 7,297,100 | $4.08 | 125,372 |
| 2026-07-30 | $4.19 | $4.19 | 28,916,900 | $3.09 | 605,689 |
| 2026-07-29 | $6.57 | $6.57 | 0 | — | — |
| 2026-07-28 | $6.57 | $6.57 | 16,545,700 | $6.78 | 463,591 |
| 2026-07-27 | $7.00 | $7.00 | 29,995,400 | $5.83 | 792,144 |
| 2026-07-24 | $19.70 | $19.70 | 2,469,800 | $19.73 | 117,040 |
| 2026-07-23 | $19.83 | $19.83 | 2,009,500 | $18.51 | 123,181 |
| 2026-07-22 | $18.91 | $18.91 | 1,544,900 | $19.71 | 71,777 |
| 2026-07-21 | $19.79 | $19.79 | 2,257,400 | $19.48 | 115,818 |
| 2026-07-20 | $19.50 | $19.50 | 1,911,500 | $19.82 | 67,479 |
| 2026-07-17 | $19.44 | $19.44 | 1,165,100 | — | — |
| 2026-07-16 | $19.12 | $19.12 | 1,489,700 | — | — |
| 2026-07-15 | $20.35 | $20.35 | 1,371,000 | — | — |
| 2026-07-14 | $20.68 | $20.68 | 1,085,000 | — | — |
| 2026-07-13 | $20.61 | $20.61 | 1,275,200 | — | — |
| 2026-07-10 | $21.51 | $21.51 | 1,227,900 | — | — |
| 2026-07-09 | $22.50 | $22.50 | 1,169,200 | — | — |
| 2026-07-08 | $22.25 | $22.25 | 1,456,700 | — | — |
| 2026-07-07 | $22.22 | $22.22 | 1,447,600 | — | — |
| 2026-07-06 | $22.43 | $22.43 | 2,126,800 | — | — |
| 2026-07-02 | $23.21 | $23.21 | 1,640,200 | — | — |
| 2026-07-01 | $23.07 | $23.07 | 1,807,700 | — | — |
| 2026-06-30 | $24.08 | $24.08 | 1,858,800 | — | — |
| 2026-06-29 | $23.80 | $23.80 | 3,243,500 | — | — |
| 2026-06-26 | $26.44 | $26.44 | 5,489,500 | — | — |
| 2026-06-25 | $30.40 | $30.40 | 1,026,300 | — | — |
| 2026-06-24 | $29.51 | $29.51 | 803,000 | — | — |
| 2026-06-23 | $29.60 | $29.60 | 794,700 | — | — |
| 2026-06-22 | $29.34 | $29.34 | 1,758,600 | — | — |
| 2026-06-18 | $28.38 | $28.38 | 3,095,700 | — | — |
| 2026-06-17 | $27.95 | $27.95 | 1,460,400 | — | — |
| 2026-06-16 | $26.05 | $26.05 | 654,900 | — | — |
| 2026-06-15 | $26.72 | $26.72 | 985,700 | — | — |
| 2026-06-12 | $25.80 | $25.80 | 773,500 | — | — |
| 2026-06-11 | $25.04 | $25.04 | 1,220,500 | — | — |
| 2026-06-10 | $25.33 | $25.33 | 1,484,400 | — | — |
| 2026-06-09 | $26.01 | $26.01 | 976,400 | — | — |
| 2026-06-08 | $26.16 | $26.16 | 640,700 | — | — |
| 2026-06-05 | $26.71 | $26.71 | 578,200 | — | — |
| 2026-06-04 | $27.95 | $27.95 | 584,200 | — | — |
| 2026-06-03 | $27.64 | $27.64 | 664,900 | — | — |
| 2026-06-02 | $27.34 | $27.34 | 895,800 | — | — |
| 2026-06-01 | $28.53 | $28.53 | 726,400 | — | — |
| 2026-05-29 | $29.96 | $29.96 | 841,100 | — | — |
| 2026-05-28 | $29.11 | $29.11 | 417,300 | — | — |
| 2026-05-27 | $29.14 | $29.14 | 553,600 | — | — |
| 2026-05-26 | $29.36 | $29.36 | 674,600 | — | — |
| 2026-05-22 | $28.87 | $28.87 | 569,700 | — | — |
| 2026-05-21 | $29.58 | $29.58 | 893,300 | — | — |
| 2026-05-20 | $29.01 | $29.01 | 1,123,700 | — | — |
| 2026-05-19 | $26.92 | $26.92 | 1,103,300 | — | — |
| 2026-05-18 | $28.02 | $28.02 | 917,300 | — | — |
| 2026-05-15 | $28.79 | $28.79 | 988,800 | — | — |
| 2026-05-14 | $29.81 | $29.81 | 865,100 | — | — |
| 2026-05-13 | $30.33 | $30.33 | 1,694,300 | — | — |
| 2026-05-12 | $31.52 | $31.52 | 1,057,100 | — | — |
| 2026-05-11 | $31.90 | $31.90 | 1,670,900 | — | — |
| 2026-05-08 | $30.38 | $30.38 | 3,708,600 | — | — |
| 2026-05-07 | $33.94 | $33.94 | 816,000 | — | — |
| 2026-05-06 | $34.38 | $34.38 | 710,600 | — | — |
| 2026-05-05 | $32.96 | $32.96 | 692,500 | — | — |
| 2026-05-04 | $33.50 | $33.50 | 916,400 | — | — |
| 2026-05-01 | $30.91 | $30.91 | 1,740,200 | — | — |
| 2026-04-30 | $33.58 | $33.58 | 837,900 | — | — |
| 2026-04-29 | $32.46 | $32.46 | 772,500 | — | — |
| 2026-04-28 | $33.98 | $33.98 | 757,600 | — | — |
| 2026-04-27 | $35.10 | $35.10 | 993,500 | — | — |
| 2026-04-24 | $35.27 | $35.27 | 964,500 | — | — |
| 2026-04-23 | $33.86 | $33.86 | 845,200 | — | — |
| 2026-04-22 | $35.00 | $35.00 | 590,900 | — | — |
| 2026-04-21 | $35.34 | $35.34 | 803,700 | — | — |
| 2026-04-20 | $34.21 | $34.21 | 1,038,000 | — | — |
| 2026-04-17 | $34.70 | $34.70 | 769,500 | — | — |
| 2026-04-16 | $34.59 | $34.59 | 849,200 | — | — |
| 2026-04-15 | $35.04 | $35.04 | 757,000 | — | — |
| 2026-04-14 | $34.72 | $34.72 | 951,000 | — | — |
| 2026-04-13 | $34.54 | $34.54 | 2,308,200 | — | — |
| 2026-04-10 | $31.20 | $31.20 | 743,600 | — | — |
| 2026-04-09 | $31.61 | $31.61 | 686,500 | — | — |
| 2026-04-08 | $31.60 | $31.60 | 640,000 | — | — |
| 2026-04-07 | $31.97 | $31.97 | 713,900 | — | — |
| 2026-04-06 | $31.68 | $31.68 | 847,300 | — | — |
| 2026-04-02 | $32.11 | $32.11 | 1,225,500 | — | — |
| 2026-04-01 | $30.12 | $30.12 | 1,785,700 | — | — |
| 2026-03-31 | $30.40 | $30.40 | 1,944,700 | — | — |
| 2026-03-30 | $27.77 | $27.77 | 745,400 | — | — |
| 2026-03-27 | $28.90 | $28.90 | 909,400 | — | — |
| 2026-03-26 | $29.95 | $29.95 | 696,200 | — | — |
| 2026-03-25 | $29.90 | $29.90 | 1,056,700 | — | — |
| 2026-03-24 | $28.87 | $28.87 | 1,097,600 | — | — |
| 2026-03-23 | $30.10 | $30.10 | 1,323,900 | — | — |
| 2026-03-20 | $29.10 | $29.10 | 5,760,600 | — | — |
| 2026-03-19 | $31.17 | $31.17 | 1,256,100 | — | — |
| 2026-03-18 | $30.90 | $30.90 | 951,000 | — | — |
| 2026-03-17 | $31.19 | $31.19 | 938,800 | — | — |
| 2026-03-16 | $30.56 | $30.56 | 1,223,000 | — | — |
| 2026-03-13 | $30.50 | $30.50 | 2,606,700 | — | — |
| 2026-03-12 | $33.42 | $33.42 | 1,229,400 | — | — |
| 2026-03-11 | $33.57 | $33.57 | 1,822,900 | — | — |
| 2026-03-10 | $33.40 | $33.40 | 4,810,400 | — | — |
| 2026-03-09 | $30.63 | $30.63 | 2,669,100 | — | — |
| 2026-03-06 | $27.90 | $27.90 | 2,347,400 | — | — |
| 2026-03-05 | $25.82 | $25.82 | 792,300 | — | — |
| 2026-03-04 | $25.50 | $25.50 | 750,900 | — | — |
| 2026-03-03 | $25.84 | $25.84 | 764,100 | — | — |
| 2026-03-02 | $26.86 | $26.86 | 676,400 | — | — |
| 2026-02-27 | $27.93 | $27.93 | 1,433,600 | — | — |
| 2026-02-26 | $27.89 | $27.89 | 670,500 | — | — |
| 2026-02-25 | $28.35 | $28.35 | 527,800 | — | — |
| 2026-02-24 | $27.91 | $27.91 | 784,300 | — | — |
| 2026-02-23 | $27.87 | $27.87 | 748,600 | — | — |
| 2026-02-20 | $28.51 | $28.51 | 2,073,100 | — | — |
| 2026-02-19 | $29.15 | $29.15 | 2,389,500 | — | — |
| 2026-02-18 | $25.53 | $25.53 | 2,018,900 | — | — |
| 2026-02-17 | $23.03 | $23.03 | 872,300 | — | — |
| 2026-02-13 | $22.45 | $22.45 | 1,037,100 | — | — |
| 2026-02-12 | $23.67 | $23.67 | 882,400 | — | — |
| 2026-02-11 | $24.20 | $24.20 | 619,200 | — | — |
| 2026-02-10 | $24.63 | $24.63 | 762,700 | — | — |
| 2026-02-09 | $25.19 | $25.19 | 669,500 | — | — |
| 2026-02-06 | $24.72 | $24.72 | 1,131,100 | — | — |
| 2026-02-05 | $23.03 | $23.03 | 1,212,900 | — | — |
| 2026-02-04 | $24.50 | $24.50 | 773,900 | — | — |
| 2026-02-03 | $24.88 | $24.88 | 1,241,400 | — | — |
| 2026-02-02 | $23.09 | $23.09 | 825,600 | — | — |
| 2026-01-30 | $21.89 | $21.89 | 972,900 | — | — |
| 2026-01-29 | $22.61 | $22.61 | 1,105,200 | — | — |
| 2026-01-28 | $21.57 | $21.57 | 1,748,200 | — | — |
| 2026-01-27 | $23.52 | $23.52 | 603,100 | — | — |
| 2026-01-26 | $23.62 | $23.62 | 957,400 | — | — |
| 2026-01-23 | $23.20 | $23.20 | 1,253,300 | — | — |
| 2026-01-22 | $24.17 | $24.17 | 981,100 | — | — |
| 2026-01-21 | $24.31 | $24.31 | 1,475,900 | — | — |
| 2026-01-20 | $24.20 | $24.20 | 2,086,500 | — | — |
| 2026-01-16 | $24.35 | $24.35 | 985,400 | — | — |
| 2026-01-15 | $24.04 | $24.04 | 1,598,600 | — | — |
| 2026-01-14 | $24.79 | $24.79 | 1,068,800 | — | — |
| 2026-01-13 | $24.79 | $24.79 | 731,000 | — | — |
| 2026-01-12 | $24.51 | $24.51 | 1,489,700 | — | — |
| 2026-01-09 | $23.84 | $23.84 | 2,605,600 | — | — |
| 2026-01-08 | $25.55 | $25.55 | 854,400 | — | — |
| 2026-01-07 | $26.31 | $26.31 | 1,176,800 | — | — |
| 2026-01-06 | $26.13 | $26.13 | 1,189,500 | — | — |
| 2026-01-05 | $24.81 | $24.81 | 3,207,200 | — | — |
| 2026-01-02 | $28.31 | $28.31 | 1,335,700 | — | — |