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
- 2002-02-05 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 | — | — | — | $10.08 | 78,577 |
| 2026-09-03 | — | — | — | $10.23 | 60,509 |
| 2026-09-02 | — | — | — | $9.03 | 174,154 |
| 2026-09-01 | — | — | — | $9.42 | 79,824 |
| 2026-08-31 | — | — | — | $9.29 | 69,047 |
| 2026-08-28 | — | — | — | $9.77 | 34,765 |
| 2026-08-27 | $9.67 | $17.77 | 1,233,000 | $9.83 | 53,634 |
| 2026-08-26 | $10.05 | $18.47 | 954,600 | $10.05 | 55,737 |
| 2026-08-25 | $9.88 | $18.16 | 1,423,200 | $9.54 | 62,590 |
| 2026-08-24 | $9.49 | $17.44 | 2,501,500 | $9.08 | 103,932 |
| 2026-08-21 | $9.17 | $16.85 | 1,858,000 | $10.19 | 62,743 |
| 2026-08-20 | $10.01 | $18.36 | 1,620,800 | $10.19 | 90,031 |
| 2026-08-19 | $10.37 | $19.02 | 2,375,600 | $9.79 | 94,086 |
| 2026-08-18 | $10.13 | $18.58 | 1,764,000 | $10.76 | 181,701 |
| 2026-08-17 | $10.75 | $19.72 | 1,286,500 | $11.09 | 72,075 |
| 2026-08-14 | $11.31 | $20.74 | 2,261,900 | $10.21 | 89,791 |
| 2026-08-13 | $10.35 | $18.98 | 2,205,300 | $10.01 | 100,898 |
| 2026-08-12 | $10.25 | $18.80 | 1,509,900 | $11.15 | 52,160 |
| 2026-08-11 | $10.82 | $19.84 | 1,729,800 | $10.28 | 72,866 |
| 2026-08-10 | $10.30 | $18.89 | 2,527,500 | $10.04 | 107,544 |
| 2026-08-07 | $9.92 | $18.19 | 4,212,900 | $10.90 | 221,282 |
| 2026-08-06 | $10.91 | $20.01 | 3,293,700 | $13.36 | 143,922 |
| 2026-08-05 | $12.87 | $23.60 | 1,462,500 | $13.08 | 52,627 |
| 2026-08-04 | $13.30 | $24.39 | 1,083,900 | $13.33 | 36,945 |
| 2026-08-03 | $13.23 | $24.26 | 1,415,500 | $13.59 | 87,906 |
| 2026-07-31 | $13.50 | $24.76 | 962,600 | $13.01 | 58,955 |
| 2026-07-30 | $13.24 | $24.28 | 1,014,000 | $12.56 | 58,794 |
| 2026-07-29 | $12.69 | $23.27 | 1,407,700 | $12.53 | 59,620 |
| 2026-07-28 | $12.95 | $23.75 | 998,300 | $12.31 | 40,043 |
| 2026-07-27 | $12.22 | $22.41 | 999,700 | $11.98 | 70,383 |
| 2026-07-24 | $11.87 | $21.77 | 951,000 | $12.91 | 43,690 |
| 2026-07-23 | $12.90 | $23.66 | 981,500 | $12.80 | 45,942 |
| 2026-07-22 | $12.93 | $23.71 | 835,500 | $13.02 | 32,641 |
| 2026-07-21 | $12.70 | $23.29 | 1,099,700 | $12.67 | 49,253 |
| 2026-07-20 | $12.40 | $22.74 | 1,525,900 | $11.00 | 62,632 |
| 2026-07-17 | $10.97 | $20.12 | 1,549,100 | — | — |
| 2026-07-16 | $11.71 | $21.48 | 926,900 | — | — |
| 2026-07-15 | $12.52 | $22.96 | 796,300 | — | — |
| 2026-07-14 | $12.25 | $22.47 | 1,133,200 | — | — |
| 2026-07-13 | $12.93 | $23.71 | 1,172,800 | — | — |
| 2026-07-10 | $12.61 | $23.13 | 795,100 | — | — |
| 2026-07-09 | $12.64 | $23.18 | 931,000 | — | — |
| 2026-07-08 | $12.36 | $22.67 | 1,276,000 | — | — |
| 2026-07-07 | $11.66 | $21.39 | 1,343,000 | — | — |
| 2026-07-06 | $12.19 | $22.36 | 1,424,500 | — | — |
| 2026-07-02 | $12.99 | $23.82 | 2,188,900 | — | — |
| 2026-07-01 | $14.28 | $26.19 | 1,445,900 | — | — |
| 2026-06-30 | $13.88 | $25.46 | 2,193,600 | — | — |
| 2026-06-29 | $13.14 | $24.10 | 1,978,900 | — | — |
| 2026-06-26 | $13.41 | $24.59 | 2,535,600 | — | — |
| 2026-06-25 | $13.16 | $24.14 | 1,887,100 | — | — |
| 2026-06-24 | $13.52 | $24.80 | 1,455,500 | — | — |
| 2026-06-23 | $14.16 | $25.97 | 1,126,100 | — | — |
| 2026-06-22 | $14.66 | $26.89 | 1,911,300 | — | — |
| 2026-06-18 | $14.19 | $26.03 | 1,917,600 | — | — |
| 2026-06-17 | $14.61 | $26.80 | 1,120,700 | — | — |
| 2026-06-16 | $16.05 | $29.44 | 927,600 | — | — |
| 2026-06-15 | $16.45 | $30.17 | 1,237,700 | — | — |
| 2026-06-12 | $15.86 | $29.09 | 1,119,100 | — | — |
| 2026-06-11 | $14.94 | $27.40 | 966,800 | — | — |
| 2026-06-10 | $14.46 | $26.52 | 1,076,300 | — | — |
| 2026-06-09 | $15.81 | $29.00 | 624,800 | — | — |
| 2026-06-08 | $16.78 | $30.78 | 994,600 | — | — |
| 2026-06-05 | $16.83 | $30.87 | 763,600 | — | — |
| 2026-06-04 | $17.29 | $31.71 | 581,700 | — | — |
| 2026-06-03 | $16.39 | $30.06 | 1,090,200 | — | — |
| 2026-06-02 | $17.40 | $31.91 | 768,400 | — | — |
| 2026-06-01 | $17.69 | $32.44 | 1,100,500 | — | — |
| 2026-05-29 | $17.76 | $32.57 | 2,002,100 | — | — |
| 2026-05-28 | $19.82 | $36.35 | 1,414,200 | — | — |
| 2026-05-27 | $21.62 | $39.65 | 1,135,400 | — | — |
| 2026-05-26 | $19.96 | $36.61 | 2,447,800 | — | — |
| 2026-05-22 | $18.16 | $33.31 | 595,200 | — | — |
| 2026-05-21 | $18.37 | $33.69 | 909,100 | — | — |
| 2026-05-20 | $17.77 | $32.59 | 972,800 | — | — |
| 2026-05-19 | $17.68 | $32.43 | 1,033,300 | — | — |
| 2026-05-18 | $17.22 | $31.58 | 1,221,600 | — | — |
| 2026-05-15 | $16.48 | $30.19 | 1,006,500 | — | — |
| 2026-05-14 | $16.11 | $29.51 | 812,700 | — | — |
| 2026-05-13 | $15.77 | $28.89 | 916,300 | — | — |
| 2026-05-12 | $16.11 | $29.51 | 894,400 | — | — |
| 2026-05-11 | $16.40 | $30.04 | 1,072,600 | — | — |
| 2026-05-08 | $16.65 | $30.50 | 1,184,500 | — | — |
| 2026-05-07 | $16.32 | $29.90 | 1,370,600 | — | — |
| 2026-05-06 | $16.60 | $30.41 | 1,941,200 | — | — |
| 2026-05-05 | $18.06 | $33.08 | 4,009,400 | — | — |
| 2026-05-04 | $16.37 | $29.99 | 7,556,400 | — | — |
| 2026-05-01 | $23.16 | $42.43 | 1,461,500 | — | — |
| 2026-04-30 | $22.65 | $41.49 | 1,739,300 | — | — |
| 2026-04-29 | $23.46 | $42.98 | 608,300 | — | — |
| 2026-04-28 | $24.21 | $44.35 | 477,700 | — | — |
| 2026-04-27 | $24.68 | $45.21 | 634,000 | — | — |
| 2026-04-24 | $24.47 | $44.83 | 537,000 | — | — |
| 2026-04-23 | $23.97 | $43.91 | 799,600 | — | — |
| 2026-04-22 | $23.34 | $42.76 | 757,000 | — | — |
| 2026-04-21 | $23.50 | $43.05 | 841,000 | — | — |
| 2026-04-20 | $24.39 | $44.68 | 1,183,100 | — | — |
| 2026-04-17 | $23.63 | $43.29 | 805,700 | — | — |
| 2026-04-16 | $23.25 | $42.59 | 910,200 | — | — |
| 2026-04-15 | $23.53 | $43.10 | 922,100 | — | — |
| 2026-04-14 | $22.54 | $41.29 | 1,085,600 | — | — |
| 2026-04-13 | $21.38 | $39.16 | 1,038,600 | — | — |
| 2026-04-10 | $20.31 | $37.20 | 632,800 | — | — |
| 2026-04-09 | $20.44 | $37.44 | 851,600 | — | — |
| 2026-04-08 | $19.72 | $36.12 | 937,700 | — | — |
| 2026-04-07 | $20.16 | $36.93 | 956,200 | — | — |
| 2026-04-06 | $19.22 | $35.21 | 716,000 | — | — |
| 2026-04-02 | $19.00 | $34.81 | 775,000 | — | — |
| 2026-04-01 | $18.31 | $33.54 | 781,500 | — | — |
| 2026-03-31 | $18.84 | $34.51 | 1,656,100 | — | — |
| 2026-03-30 | $17.46 | $31.98 | 804,100 | — | — |
| 2026-03-27 | $17.62 | $32.28 | 905,100 | — | — |
| 2026-03-26 | $17.92 | $32.83 | 922,500 | — | — |
| 2026-03-25 | $18.34 | $33.60 | 764,300 | — | — |
| 2026-03-24 | $18.27 | $33.47 | 735,500 | — | — |
| 2026-03-23 | $18.85 | $34.53 | 1,489,900 | — | — |
| 2026-03-20 | $18.05 | $33.06 | 4,006,700 | — | — |
| 2026-03-19 | $20.02 | $36.67 | 851,100 | — | — |
| 2026-03-18 | $19.33 | $35.41 | 807,900 | — | — |
| 2026-03-17 | $20.33 | $37.24 | 949,200 | — | — |
| 2026-03-16 | $19.33 | $35.41 | 872,100 | — | — |
| 2026-03-13 | $18.80 | $34.44 | 1,046,800 | — | — |
| 2026-03-12 | $19.63 | $35.96 | 1,010,300 | — | — |
| 2026-03-11 | $21.34 | $39.09 | 736,000 | — | — |
| 2026-03-10 | $22.01 | $40.32 | 1,106,300 | — | — |
| 2026-03-09 | $22.50 | $41.22 | 1,001,900 | — | — |
| 2026-03-06 | $23.07 | $42.26 | 932,400 | — | — |
| 2026-03-05 | $22.77 | $41.67 | 1,424,600 | — | — |
| 2026-03-04 | $23.09 | $42.26 | 1,286,500 | — | — |
| 2026-03-03 | $21.63 | $39.59 | 1,190,000 | — | — |
| 2026-03-02 | $22.19 | $40.61 | 2,103,600 | — | — |
| 2026-02-27 | $18.76 | $34.34 | 904,000 | — | — |
| 2026-02-26 | $18.55 | $33.95 | 958,000 | — | — |
| 2026-02-25 | $18.49 | $33.84 | 994,600 | — | — |
| 2026-02-24 | $18.94 | $34.66 | 1,605,600 | — | — |
| 2026-02-23 | $17.87 | $32.71 | 3,466,400 | — | — |
| 2026-02-20 | $18.59 | $34.02 | 7,029,900 | — | — |
| 2026-02-19 | $26.31 | $48.15 | 2,298,100 | — | — |
| 2026-02-18 | $27.66 | $50.62 | 1,570,800 | — | — |
| 2026-02-17 | $26.79 | $49.03 | 1,268,700 | — | — |
| 2026-02-13 | $26.46 | $48.43 | 568,100 | — | — |
| 2026-02-12 | $26.30 | $48.14 | 906,600 | — | — |
| 2026-02-11 | $26.51 | $48.52 | 798,500 | — | — |
| 2026-02-10 | $26.36 | $48.25 | 1,240,200 | — | — |
| 2026-02-09 | $25.07 | $45.88 | 882,100 | — | — |
| 2026-02-06 | $24.29 | $44.46 | 1,088,600 | — | — |
| 2026-02-05 | $22.55 | $41.27 | 1,248,700 | — | — |
| 2026-02-04 | $24.11 | $44.13 | 910,100 | — | — |
| 2026-02-03 | $24.25 | $44.38 | 1,103,000 | — | — |
| 2026-02-02 | $24.71 | $45.23 | 1,085,400 | — | — |
| 2026-01-30 | $24.30 | $44.47 | 838,700 | — | — |
| 2026-01-29 | $24.04 | $44.00 | 791,200 | — | — |
| 2026-01-28 | $23.39 | $42.81 | 513,800 | — | — |
| 2026-01-27 | $23.87 | $43.69 | 438,500 | — | — |
| 2026-01-26 | $24.02 | $43.96 | 450,400 | — | — |
| 2026-01-23 | $24.29 | $44.46 | 451,500 | — | — |
| 2026-01-22 | $24.71 | $45.23 | 646,700 | — | — |
| 2026-01-21 | $23.72 | $43.41 | 715,800 | — | — |
| 2026-01-20 | $23.12 | $42.32 | 929,500 | — | — |
| 2026-01-16 | $23.85 | $43.65 | 956,100 | — | — |
| 2026-01-15 | $23.21 | $42.48 | 679,500 | — | — |
| 2026-01-14 | $23.44 | $42.90 | 985,100 | — | — |
| 2026-01-13 | $22.76 | $41.66 | 800,400 | — | — |
| 2026-01-12 | $23.28 | $42.61 | 698,800 | — | — |
| 2026-01-09 | $22.94 | $41.99 | 725,800 | — | — |
| 2026-01-08 | $22.32 | $40.85 | 1,083,500 | — | — |
| 2026-01-07 | $22.12 | $40.48 | 961,700 | — | — |
| 2026-01-06 | $20.72 | $37.92 | 892,400 | — | — |
| 2026-01-05 | $19.51 | $35.71 | 1,308,600 | — | — |
| 2026-01-02 | $20.62 | $37.74 | 1,021,200 | — | — |