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
- 2006-05-18 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 | — | — | — | $11.31 | 19,030 |
| 2026-09-03 | — | — | — | $11.71 | 23,659 |
| 2026-09-02 | — | — | — | $11.48 | 16,305 |
| 2026-09-01 | — | — | — | $11.41 | 35,985 |
| 2026-08-31 | — | — | — | $11.53 | 17,869 |
| 2026-08-28 | — | — | — | $11.49 | 20,776 |
| 2026-08-27 | $11.25 | $52.28 | 349,200 | $11.31 | 10,738 |
| 2026-08-26 | $11.38 | $52.89 | 411,000 | $11.59 | 11,790 |
| 2026-08-25 | $11.52 | $53.54 | 438,600 | $11.40 | 9,391 |
| 2026-08-24 | $11.55 | $53.68 | 451,600 | $11.68 | 16,400 |
| 2026-08-21 | $11.68 | $54.28 | 623,800 | $11.61 | 29,244 |
| 2026-08-20 | $11.56 | $53.72 | 1,130,100 | $11.54 | 28,145 |
| 2026-08-19 | $11.59 | $53.86 | 948,400 | $12.30 | 44,434 |
| 2026-08-18 | $11.88 | $55.21 | 580,300 | $12.23 | 18,997 |
| 2026-08-17 | $12.10 | $56.23 | 1,024,900 | $12.93 | 39,681 |
| 2026-08-14 | $12.71 | $59.07 | 1,064,000 | $12.84 | 33,488 |
| 2026-08-13 | $12.28 | $57.07 | 751,900 | $12.23 | 38,568 |
| 2026-08-12 | $12.07 | $56.09 | 1,034,800 | $12.34 | 44,200 |
| 2026-08-11 | $12.32 | $57.26 | 2,445,000 | $12.14 | 172,722 |
| 2026-08-10 | $11.08 | $51.49 | 877,600 | $10.89 | 42,351 |
| 2026-08-07 | $11.00 | $51.12 | 416,400 | $10.90 | 17,081 |
| 2026-08-06 | $10.77 | $50.05 | 569,400 | $10.71 | 20,971 |
| 2026-08-05 | $10.85 | $50.42 | 612,500 | $11.15 | 22,819 |
| 2026-08-04 | $11.11 | $51.63 | 913,500 | $10.70 | 50,851 |
| 2026-08-03 | $10.57 | $49.12 | 685,400 | $10.29 | 32,334 |
| 2026-07-31 | $10.08 | $46.85 | 422,000 | $10.01 | 26,080 |
| 2026-07-30 | $10.05 | $46.71 | 587,000 | $10.08 | 27,346 |
| 2026-07-29 | $10.00 | $46.47 | 457,300 | $10.30 | 21,015 |
| 2026-07-28 | $10.33 | $48.01 | 431,000 | $10.06 | 16,982 |
| 2026-07-27 | $10.04 | $46.66 | 303,000 | $10.18 | 13,883 |
| 2026-07-24 | $10.03 | $46.61 | 443,700 | $9.94 | 16,282 |
| 2026-07-23 | $9.91 | $46.06 | 528,900 | $10.40 | 34,851 |
| 2026-07-22 | $10.34 | $48.05 | 363,700 | $10.22 | 24,124 |
| 2026-07-21 | $10.23 | $47.54 | 554,400 | $10.04 | 27,390 |
| 2026-07-20 | $10.00 | $46.47 | 451,600 | $10.22 | 19,562 |
| 2026-07-17 | $10.33 | $48.01 | 604,200 | — | — |
| 2026-07-16 | $10.46 | $48.61 | 974,400 | — | — |
| 2026-07-15 | $9.86 | $45.82 | 576,200 | — | — |
| 2026-07-14 | $9.75 | $45.31 | 669,300 | — | — |
| 2026-07-13 | $9.93 | $46.15 | 1,452,600 | — | — |
| 2026-07-10 | $10.06 | $46.75 | 696,300 | — | — |
| 2026-07-09 | $10.15 | $47.17 | 618,300 | — | — |
| 2026-07-08 | $10.08 | $46.85 | 619,600 | — | — |
| 2026-07-07 | $10.05 | $46.71 | 706,900 | — | — |
| 2026-07-06 | $10.21 | $47.45 | 803,900 | — | — |
| 2026-07-02 | $10.61 | $49.31 | 1,069,200 | — | — |
| 2026-07-01 | $11.59 | $53.86 | 1,172,300 | — | — |
| 2026-06-30 | $10.66 | $49.54 | 811,000 | — | — |
| 2026-06-29 | $10.15 | $47.17 | 616,100 | — | — |
| 2026-06-26 | $10.41 | $48.38 | 2,219,700 | — | — |
| 2026-06-25 | $9.85 | $45.78 | 487,200 | — | — |
| 2026-06-24 | $10.15 | $47.17 | 525,400 | — | — |
| 2026-06-23 | $10.25 | $47.64 | 563,400 | — | — |
| 2026-06-22 | $10.33 | $48.01 | 1,090,900 | — | — |
| 2026-06-18 | $10.11 | $46.98 | 1,053,400 | — | — |
| 2026-06-17 | $9.92 | $46.10 | 655,600 | — | — |
| 2026-06-16 | $10.14 | $47.12 | 718,100 | — | — |
| 2026-06-15 | $10.26 | $47.68 | 1,232,100 | — | — |
| 2026-06-12 | $10.28 | $47.77 | 1,310,500 | — | — |
| 2026-06-11 | $10.08 | $46.85 | 2,675,600 | — | — |
| 2026-06-10 | $10.92 | $50.75 | 1,656,600 | — | — |
| 2026-06-09 | $10.64 | $49.45 | 1,085,800 | — | — |
| 2026-06-08 | $10.37 | $48.19 | 712,000 | — | — |
| 2026-06-05 | $10.64 | $49.45 | 558,800 | — | — |
| 2026-06-04 | $10.67 | $49.59 | 902,700 | — | — |
| 2026-06-03 | $10.69 | $49.68 | 656,300 | — | — |
| 2026-06-02 | $10.98 | $51.03 | 831,300 | — | — |
| 2026-06-01 | $10.99 | $51.07 | 628,700 | — | — |
| 2026-05-29 | $11.35 | $52.75 | 1,357,500 | — | — |
| 2026-05-28 | $11.42 | $53.07 | 754,500 | — | — |
| 2026-05-27 | $11.56 | $53.72 | 585,800 | — | — |
| 2026-05-26 | $11.59 | $53.86 | 1,122,400 | — | — |
| 2026-05-22 | $11.46 | $53.26 | 640,400 | — | — |
| 2026-05-21 | $11.70 | $54.37 | 680,500 | — | — |
| 2026-05-20 | $11.85 | $55.07 | 720,200 | — | — |
| 2026-05-19 | $11.94 | $55.49 | 615,300 | — | — |
| 2026-05-18 | $12.02 | $55.86 | 683,300 | — | — |
| 2026-05-15 | $11.97 | $55.63 | 1,121,700 | — | — |
| 2026-05-14 | $12.06 | $56.05 | 1,039,300 | — | — |
| 2026-05-13 | $11.87 | $55.16 | 570,300 | — | — |
| 2026-05-12 | $11.97 | $55.63 | 1,786,600 | — | — |
| 2026-05-11 | $12.21 | $56.74 | 952,400 | — | — |
| 2026-05-08 | $12.48 | $58.00 | 1,118,000 | — | — |
| 2026-05-07 | $12.03 | $55.91 | 2,451,100 | — | — |
| 2026-05-06 | $11.62 | $54.00 | 528,000 | — | — |
| 2026-05-05 | $11.63 | $54.05 | 439,000 | — | — |
| 2026-05-04 | $11.77 | $54.70 | 649,000 | — | — |
| 2026-05-01 | $11.80 | $54.84 | 1,094,700 | — | — |
| 2026-04-30 | $11.81 | $54.89 | 1,067,100 | — | — |
| 2026-04-29 | $11.35 | $52.75 | 678,400 | — | — |
| 2026-04-28 | $11.80 | $54.84 | 540,500 | — | — |
| 2026-04-27 | $11.60 | $53.91 | 707,900 | — | — |
| 2026-04-24 | $11.49 | $53.40 | 444,100 | — | — |
| 2026-04-23 | $11.44 | $53.17 | 545,200 | — | — |
| 2026-04-22 | $11.68 | $54.28 | 845,900 | — | — |
| 2026-04-21 | $11.81 | $54.89 | 1,675,000 | — | — |
| 2026-04-20 | $11.46 | $53.26 | 2,819,000 | — | — |
| 2026-04-17 | $10.51 | $48.84 | 977,400 | — | — |
| 2026-04-16 | $10.58 | $49.17 | 1,049,500 | — | — |
| 2026-04-15 | $10.38 | $48.24 | 1,227,400 | — | — |
| 2026-04-14 | $10.42 | $48.43 | 735,200 | — | — |
| 2026-04-13 | $10.19 | $47.36 | 960,300 | — | — |
| 2026-04-10 | $9.79 | $45.50 | 762,200 | — | — |
| 2026-04-09 | $9.84 | $45.73 | 1,069,900 | — | — |
| 2026-04-08 | $9.60 | $44.61 | 1,403,100 | — | — |
| 2026-04-07 | $9.61 | $44.66 | 1,691,200 | — | — |
| 2026-04-06 | $9.55 | $44.38 | 2,086,400 | — | — |
| 2026-04-02 | $8.59 | $39.92 | 1,370,500 | — | — |
| 2026-04-01 | $8.18 | $38.02 | 1,641,200 | — | — |
| 2026-03-31 | $7.86 | $36.53 | 1,232,700 | — | — |
| 2026-03-30 | $7.67 | $35.65 | 3,506,700 | — | — |
| 2026-03-27 | $6.68 | $31.04 | 1,336,400 | — | — |
| 2026-03-26 | $6.61 | $30.72 | 1,298,700 | — | — |
| 2026-03-25 | $6.38 | $29.65 | 930,800 | — | — |
| 2026-03-24 | $6.70 | $31.14 | 1,257,700 | — | — |
| 2026-03-23 | $6.10 | $28.35 | 1,111,500 | — | — |
| 2026-03-20 | $5.58 | $25.93 | 1,721,600 | — | — |
| 2026-03-19 | $5.68 | $26.40 | 1,002,000 | — | — |
| 2026-03-18 | $5.80 | $26.95 | 976,500 | — | — |
| 2026-03-17 | $6.00 | $27.88 | 891,400 | — | — |
| 2026-03-16 | $6.05 | $28.12 | 922,600 | — | — |
| 2026-03-13 | $6.05 | $28.12 | 838,600 | — | — |
| 2026-03-12 | $6.12 | $28.44 | 859,700 | — | — |
| 2026-03-11 | $6.18 | $28.72 | 791,100 | — | — |
| 2026-03-10 | $6.40 | $29.74 | 689,500 | — | — |
| 2026-03-09 | $6.44 | $29.93 | 877,900 | — | — |
| 2026-03-06 | $6.33 | $29.42 | 1,206,400 | — | — |
| 2026-03-05 | $6.87 | $31.93 | 1,368,100 | — | — |
| 2026-03-04 | $7.10 | $33.00 | 1,115,100 | — | — |
| 2026-03-03 | $7.00 | $32.53 | 1,624,800 | — | — |
| 2026-03-02 | $7.32 | $34.02 | 1,325,900 | — | — |
| 2026-02-27 | $7.49 | $34.81 | 4,841,200 | — | — |
| 2026-02-26 | $8.36 | $38.85 | 1,463,900 | — | — |
| 2026-02-25 | $8.21 | $38.15 | 1,101,800 | — | — |
| 2026-02-24 | $8.10 | $37.64 | 1,592,500 | — | — |
| 2026-02-23 | $7.79 | $36.20 | 1,534,500 | — | — |
| 2026-02-20 | $7.57 | $35.18 | 1,245,700 | — | — |
| 2026-02-19 | $7.21 | $33.51 | 1,409,000 | — | — |
| 2026-02-18 | $6.85 | $31.83 | 1,169,400 | — | — |
| 2026-02-17 | $6.85 | $31.83 | 2,048,400 | — | — |
| 2026-02-13 | $6.39 | $29.70 | 1,288,600 | — | — |
| 2026-02-12 | $6.21 | $28.86 | 846,800 | — | — |
| 2026-02-11 | $6.66 | $30.95 | 894,100 | — | — |
| 2026-02-10 | $6.86 | $31.88 | 644,100 | — | — |
| 2026-02-09 | $7.03 | $32.67 | 1,356,900 | — | — |
| 2026-02-06 | $6.85 | $31.83 | 1,671,200 | — | — |
| 2026-02-05 | $6.28 | $29.19 | 946,200 | — | — |
| 2026-02-04 | $6.55 | $30.44 | 954,800 | — | — |
| 2026-02-03 | $6.29 | $29.23 | 1,210,900 | — | — |
| 2026-02-02 | $6.28 | $29.19 | 1,136,100 | — | — |
| 2026-01-30 | $6.57 | $30.53 | 1,208,200 | — | — |
| 2026-01-29 | $6.56 | $30.49 | 1,074,300 | — | — |
| 2026-01-28 | $6.40 | $29.74 | 1,459,700 | — | — |
| 2026-01-27 | $6.87 | $31.93 | 1,596,500 | — | — |
| 2026-01-26 | $6.29 | $29.23 | 1,548,200 | — | — |
| 2026-01-23 | $6.10 | $28.35 | 1,349,000 | — | — |
| 2026-01-22 | $5.76 | $26.77 | 3,001,100 | — | — |
| 2026-01-21 | $5.37 | $24.96 | 1,027,500 | — | — |
| 2026-01-20 | $5.24 | $24.35 | 1,627,900 | — | — |
| 2026-01-16 | $5.58 | $25.93 | 1,800,000 | — | — |
| 2026-01-15 | $5.40 | $25.10 | 3,182,100 | — | — |
| 2026-01-14 | $5.39 | $25.05 | 1,035,700 | — | — |
| 2026-01-13 | $5.23 | $24.31 | 727,700 | — | — |
| 2026-01-12 | $5.30 | $24.63 | 879,200 | — | — |
| 2026-01-09 | $5.50 | $25.56 | 1,390,000 | — | — |
| 2026-01-08 | $5.17 | $24.03 | 1,347,200 | — | — |
| 2026-01-07 | $4.74 | $22.03 | 830,800 | — | — |
| 2026-01-06 | $4.82 | $22.40 | 1,251,900 | — | — |
| 2026-01-05 | $4.77 | $22.17 | 1,301,700 | — | — |
| 2026-01-02 | $4.65 | $21.61 | 1,356,600 | — | — |