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
- 2004-03-17 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 | — | — | — | $11.26 | 201 |
| 2026-09-03 | — | — | — | $11.39 | 242 |
| 2026-09-02 | — | — | — | $11.11 | 412 |
| 2026-09-01 | — | — | — | $11.37 | 394 |
| 2026-08-31 | — | — | — | $11.24 | 1,209 |
| 2026-08-28 | — | — | — | $11.23 | 138 |
| 2026-08-27 | $11.05 | $57.94 | 5,300 | $11.12 | 505 |
| 2026-08-26 | $11.02 | $57.79 | 11,800 | $11.09 | 893 |
| 2026-08-25 | $11.15 | $58.47 | 14,400 | $11.13 | 1,512 |
| 2026-08-24 | $11.00 | $57.68 | 8,500 | $11.39 | 3 |
| 2026-08-21 | $11.34 | $59.46 | 11,900 | $11.40 | 462 |
| 2026-08-20 | $11.31 | $59.31 | 24,100 | $11.69 | 492 |
| 2026-08-19 | $11.83 | $62.03 | 17,900 | $11.54 | 581 |
| 2026-08-18 | $12.21 | $62.72 | 17,600 | $12.12 | 255 |
| 2026-08-17 | $12.19 | $62.61 | 20,400 | $12.49 | 118 |
| 2026-08-14 | $12.40 | $63.69 | 19,400 | $12.12 | 257 |
| 2026-08-13 | $11.97 | $61.48 | 5,400 | $11.69 | 395 |
| 2026-08-12 | $11.99 | $61.59 | 10,500 | $11.79 | 454 |
| 2026-08-11 | $11.87 | $60.97 | 7,100 | $11.44 | 199 |
| 2026-08-10 | $11.66 | $59.89 | 20,400 | $11.49 | 435 |
| 2026-08-07 | $11.26 | $57.84 | 15,400 | $11.61 | 100 |
| 2026-08-06 | $11.26 | $57.84 | 20,700 | $11.47 | 32 |
| 2026-08-05 | $11.38 | $58.45 | 51,500 | $12.74 | 422 |
| 2026-08-04 | $12.52 | $64.31 | 74,600 | $14.33 | 1,798 |
| 2026-08-03 | $14.47 | $74.32 | 72,400 | $15.04 | 635 |
| 2026-07-31 | $13.25 | $68.06 | 5,600 | $13.52 | 1 |
| 2026-07-30 | $13.50 | $69.34 | 6,000 | $13.60 | 3 |
| 2026-07-29 | $13.45 | $69.08 | 2,500 | $13.80 | 2 |
| 2026-07-28 | $13.62 | $69.96 | 4,900 | $13.51 | 100 |
| 2026-07-27 | $13.45 | $69.08 | 8,200 | — | — |
| 2026-07-24 | $13.46 | $69.14 | 5,600 | $12.97 | 222 |
| 2026-07-23 | $13.47 | $69.19 | 1,800 | $13.47 | 77 |
| 2026-07-22 | $13.42 | $68.93 | 6,400 | — | — |
| 2026-07-21 | $13.31 | $68.37 | 11,000 | $13.24 | 190 |
| 2026-07-20 | $12.69 | $65.18 | 31,200 | $13.35 | 258 |
| 2026-07-17 | $13.90 | $71.40 | 5,000 | — | — |
| 2026-07-16 | $14.04 | $72.12 | 7,700 | — | — |
| 2026-07-15 | $14.24 | $73.14 | 8,300 | — | — |
| 2026-07-14 | $13.99 | $71.86 | 16,100 | — | — |
| 2026-07-13 | $13.60 | $69.86 | 45,400 | — | — |
| 2026-07-10 | $14.05 | $72.17 | 15,200 | — | — |
| 2026-07-09 | $13.90 | $71.40 | 35,100 | — | — |
| 2026-07-08 | $13.10 | $67.29 | 11,000 | — | — |
| 2026-07-07 | $12.94 | $66.47 | 7,900 | — | — |
| 2026-07-06 | $13.00 | $66.77 | 18,000 | — | — |
| 2026-07-02 | $13.12 | $67.39 | 7,500 | — | — |
| 2026-07-01 | $13.59 | $69.80 | 9,900 | — | — |
| 2026-06-30 | $13.58 | $69.75 | 8,800 | — | — |
| 2026-06-29 | $13.10 | $67.29 | 18,400 | — | — |
| 2026-06-26 | $13.31 | $68.37 | 20,900 | — | — |
| 2026-06-25 | $12.02 | $61.74 | 2,500 | — | — |
| 2026-06-24 | $12.29 | $63.13 | 9,400 | — | — |
| 2026-06-23 | $12.06 | $61.95 | 5,900 | — | — |
| 2026-06-22 | $12.30 | $63.18 | 27,600 | — | — |
| 2026-06-18 | $11.90 | $61.12 | 40,600 | — | — |
| 2026-06-17 | $11.50 | $59.07 | 16,900 | — | — |
| 2026-06-16 | $11.50 | $59.07 | 16,500 | — | — |
| 2026-06-15 | $12.14 | $62.36 | 23,600 | — | — |
| 2026-06-12 | $12.44 | $63.90 | 30,900 | — | — |
| 2026-06-11 | $11.75 | $60.35 | 15,000 | — | — |
| 2026-06-10 | $11.45 | $58.81 | 11,600 | — | — |
| 2026-06-09 | $11.25 | $57.78 | 24,100 | — | — |
| 2026-06-08 | $11.30 | $58.04 | 17,800 | — | — |
| 2026-06-05 | $11.47 | $58.91 | 9,300 | — | — |
| 2026-06-04 | $11.41 | $58.61 | 11,900 | — | — |
| 2026-06-03 | $11.29 | $57.99 | 10,900 | — | — |
| 2026-06-02 | $11.53 | $59.22 | 15,700 | — | — |
| 2026-06-01 | $11.54 | $59.27 | 26,500 | — | — |
| 2026-05-29 | $11.00 | $56.50 | 19,700 | — | — |
| 2026-05-28 | $11.30 | $58.04 | 12,700 | — | — |
| 2026-05-27 | $10.99 | $56.45 | 14,700 | — | — |
| 2026-05-26 | $11.28 | $57.94 | 21,900 | — | — |
| 2026-05-22 | $11.30 | $58.04 | 22,800 | — | — |
| 2026-05-21 | $10.84 | $55.68 | 27,900 | — | — |
| 2026-05-20 | $11.26 | $57.84 | 76,000 | — | — |
| 2026-05-19 | $11.00 | $56.50 | 26,900 | — | — |
| 2026-05-18 | $10.50 | $53.93 | 71,900 | — | — |
| 2026-05-15 | $11.89 | $59.79 | 50,300 | — | — |
| 2026-05-14 | $12.95 | $65.12 | 14,700 | — | — |
| 2026-05-13 | $12.85 | $64.62 | 27,200 | — | — |
| 2026-05-12 | $13.00 | $65.37 | 21,800 | — | — |
| 2026-05-11 | $12.25 | $61.60 | 127,000 | — | — |
| 2026-05-08 | $14.91 | $74.97 | 22,500 | — | — |
| 2026-05-07 | $14.21 | $71.45 | 36,500 | — | — |
| 2026-05-06 | $13.92 | $70.00 | 31,600 | — | — |
| 2026-05-05 | $14.34 | $72.11 | 56,000 | — | — |
| 2026-05-04 | $15.26 | $76.73 | 48,600 | — | — |
| 2026-05-01 | $18.42 | $92.62 | 77,100 | — | — |
| 2026-04-30 | $23.48 | $118.07 | 34,600 | — | — |
| 2026-04-29 | $23.01 | $115.70 | 13,400 | — | — |
| 2026-04-28 | $23.22 | $116.76 | 11,000 | — | — |
| 2026-04-27 | $23.34 | $117.36 | 156,900 | — | — |
| 2026-04-24 | $21.88 | $110.02 | 22,000 | — | — |
| 2026-04-23 | $23.03 | $115.80 | 11,000 | — | — |
| 2026-04-22 | $22.79 | $114.60 | 8,900 | — | — |
| 2026-04-21 | $21.93 | $110.27 | 21,800 | — | — |
| 2026-04-20 | $23.00 | $115.65 | 45,600 | — | — |
| 2026-04-17 | $23.54 | $118.37 | 52,900 | — | — |
| 2026-04-16 | $23.21 | $116.71 | 45,900 | — | — |
| 2026-04-15 | $20.78 | $104.49 | 16,300 | — | — |
| 2026-04-14 | $19.29 | $97.00 | 7,800 | — | — |
| 2026-04-13 | $19.71 | $99.11 | 25,100 | — | — |
| 2026-04-10 | $18.81 | $94.58 | 44,800 | — | — |
| 2026-04-09 | $16.60 | $83.47 | 9,800 | — | — |
| 2026-04-08 | $15.76 | $79.25 | 9,500 | — | — |
| 2026-04-07 | $15.46 | $77.74 | 21,900 | — | — |
| 2026-04-06 | $16.64 | $83.67 | 44,200 | — | — |
| 2026-04-02 | $16.61 | $83.52 | 22,400 | — | — |
| 2026-04-01 | $15.36 | $77.24 | 11,100 | — | — |
| 2026-03-31 | $15.09 | $75.88 | 6,600 | — | — |
| 2026-03-30 | $15.51 | $77.99 | 27,600 | — | — |
| 2026-03-27 | $15.22 | $76.53 | 16,600 | — | — |
| 2026-03-26 | $15.89 | $79.90 | 6,800 | — | — |
| 2026-03-25 | $16.34 | $82.16 | 22,100 | — | — |
| 2026-03-24 | $15.41 | $77.49 | 15,400 | — | — |
| 2026-03-23 | $14.79 | $74.37 | 12,000 | — | — |
| 2026-03-20 | $14.51 | $72.96 | 35,700 | — | — |
| 2026-03-19 | $17.13 | $81.36 | 45,700 | — | — |
| 2026-03-18 | $16.70 | $79.32 | 23,500 | — | — |
| 2026-03-17 | $16.73 | $79.46 | 10,600 | — | — |
| 2026-03-16 | $17.01 | $80.79 | 27,700 | — | — |
| 2026-03-13 | $17.14 | $81.41 | 11,800 | — | — |
| 2026-03-12 | $16.75 | $79.56 | 23,600 | — | — |
| 2026-03-11 | $17.99 | $85.44 | 12,000 | — | — |
| 2026-03-10 | $18.44 | $87.58 | 17,900 | — | — |
| 2026-03-09 | $17.30 | $82.17 | 82,200 | — | — |
| 2026-03-06 | $19.80 | $94.04 | 80,500 | — | — |
| 2026-03-05 | $14.53 | $69.01 | 6,100 | — | — |
| 2026-03-04 | $14.61 | $69.39 | 5,900 | — | — |
| 2026-03-03 | $14.01 | $66.54 | 3,200 | — | — |
| 2026-03-02 | $14.48 | $68.77 | 7,500 | — | — |
| 2026-02-27 | $14.49 | $68.82 | 6,500 | — | — |
| 2026-02-26 | $14.91 | $70.82 | 6,500 | — | — |
| 2026-02-25 | $14.30 | $67.92 | 4,800 | — | — |
| 2026-02-24 | $14.54 | $69.06 | 7,600 | — | — |
| 2026-02-23 | $14.41 | $68.44 | 15,900 | — | — |
| 2026-02-20 | $15.00 | $71.24 | 16,300 | — | — |
| 2026-02-19 | $15.20 | $72.19 | 31,300 | — | — |
| 2026-02-18 | $16.23 | $77.09 | 4,600 | — | — |
| 2026-02-17 | $15.87 | $75.38 | 20,900 | — | — |
| 2026-02-13 | $17.58 | $83.50 | 9,100 | — | — |
| 2026-02-12 | $17.48 | $83.02 | 10,000 | — | — |
| 2026-02-11 | $17.40 | $82.64 | 5,200 | — | — |
| 2026-02-10 | $17.12 | $81.31 | 13,200 | — | — |
| 2026-02-09 | $17.46 | $82.93 | 13,200 | — | — |
| 2026-02-06 | $18.10 | $85.97 | 7,100 | — | — |
| 2026-02-05 | $18.78 | $89.20 | 28,200 | — | — |
| 2026-02-04 | $17.94 | $85.21 | 11,200 | — | — |
| 2026-02-03 | $18.50 | $87.87 | 8,500 | — | — |
| 2026-02-02 | $18.58 | $88.25 | 24,700 | — | — |
| 2026-01-30 | $18.69 | $88.77 | 20,900 | — | — |
| 2026-01-29 | $19.56 | $92.90 | 27,000 | — | — |
| 2026-01-28 | $18.01 | $85.54 | 31,600 | — | — |
| 2026-01-27 | $17.52 | $83.21 | 24,400 | — | — |
| 2026-01-26 | $17.05 | $80.98 | 39,700 | — | — |
| 2026-01-23 | $19.28 | $91.57 | 27,200 | — | — |
| 2026-01-22 | $20.24 | $96.13 | 44,800 | — | — |
| 2026-01-21 | $21.75 | $103.30 | 29,000 | — | — |
| 2026-01-20 | $20.44 | $97.08 | 58,400 | — | — |
| 2026-01-16 | $22.60 | $107.34 | 75,100 | — | — |
| 2026-01-15 | $19.91 | $94.56 | 29,700 | — | — |
| 2026-01-14 | $18.39 | $87.34 | 40,800 | — | — |
| 2026-01-13 | $18.43 | $87.53 | 23,400 | — | — |
| 2026-01-12 | $18.64 | $88.53 | 46,200 | — | — |
| 2026-01-09 | $17.83 | $84.68 | 60,600 | — | — |
| 2026-01-08 | $20.06 | $95.28 | 106,900 | — | — |
| 2026-01-07 | $21.71 | $103.11 | 254,100 | — | — |
| 2026-01-06 | $32.39 | $144.34 | 161,700 | — | — |
| 2026-01-05 | $28.95 | $129.01 | 154,500 | — | — |
| 2026-01-02 | $24.99 | $111.36 | 136,800 | — | — |