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
- 2006-04-26 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 | — | — | — | $11.12 | 375,329 |
| 2026-09-03 | — | — | — | $11.58 | 432,320 |
| 2026-09-02 | — | — | — | $10.62 | 760,319 |
| 2026-09-01 | — | — | — | $10.22 | 382,290 |
| 2026-08-31 | — | — | — | $10.71 | 441,290 |
| 2026-08-28 | — | — | — | $11.43 | 889,872 |
| 2026-08-27 | $11.30 | $11.30 | 7,490,100 | $10.87 | 396,336 |
| 2026-08-26 | $10.89 | $10.89 | 6,308,500 | $10.81 | 360,103 |
| 2026-08-25 | $11.09 | $11.09 | 9,038,900 | $10.44 | 671,036 |
| 2026-08-24 | $10.76 | $10.76 | 11,243,300 | $11.01 | 706,001 |
| 2026-08-21 | $10.62 | $10.62 | 13,163,200 | $11.29 | 682,823 |
| 2026-08-20 | $10.97 | $10.97 | 11,236,900 | $10.83 | 657,557 |
| 2026-08-19 | $10.99 | $10.99 | 9,963,300 | $10.33 | 430,080 |
| 2026-08-18 | $9.66 | $9.66 | 8,666,100 | $9.92 | 466,616 |
| 2026-08-17 | $10.14 | $10.14 | 14,188,500 | $10.07 | 506,535 |
| 2026-08-14 | $10.66 | $10.66 | 6,306,600 | $10.56 | 324,962 |
| 2026-08-13 | $10.31 | $10.31 | 6,606,800 | $10.44 | 437,978 |
| 2026-08-12 | $10.61 | $10.61 | 6,643,700 | $10.88 | 251,668 |
| 2026-08-11 | $10.59 | $10.59 | 8,638,800 | $10.19 | 516,755 |
| 2026-08-10 | $10.24 | $10.24 | 10,164,900 | $9.52 | 641,958 |
| 2026-08-07 | $9.54 | $9.54 | 7,781,100 | $9.49 | 511,425 |
| 2026-08-06 | $8.83 | $8.83 | 6,440,400 | $8.70 | 297,745 |
| 2026-08-05 | $8.96 | $8.96 | 8,228,500 | $8.88 | 332,818 |
| 2026-08-04 | $8.33 | $8.33 | 9,242,700 | $7.98 | 342,776 |
| 2026-08-03 | $7.73 | $7.73 | 4,291,400 | $7.42 | 161,538 |
| 2026-07-31 | $7.52 | $7.52 | 9,178,300 | $7.54 | 305,752 |
| 2026-07-30 | $7.77 | $7.77 | 9,273,100 | $7.77 | 409,200 |
| 2026-07-29 | $7.56 | $7.56 | 9,352,800 | $7.63 | 397,631 |
| 2026-07-28 | $7.75 | $7.75 | 7,979,400 | $7.79 | 281,763 |
| 2026-07-27 | $7.94 | $7.94 | 8,225,100 | $7.95 | 362,264 |
| 2026-07-24 | $7.82 | $7.82 | 6,290,900 | $7.90 | 312,306 |
| 2026-07-23 | $7.91 | $7.91 | 5,212,000 | $7.99 | 247,282 |
| 2026-07-22 | $8.34 | $8.34 | 7,658,200 | $8.45 | 460,178 |
| 2026-07-21 | $8.20 | $8.20 | 8,295,800 | $7.78 | 464,960 |
| 2026-07-20 | $7.50 | $7.50 | 6,609,500 | $7.40 | 249,315 |
| 2026-07-17 | $7.41 | $7.41 | 5,460,500 | — | — |
| 2026-07-16 | $7.49 | $7.49 | 5,656,700 | — | — |
| 2026-07-15 | $7.96 | $7.96 | 5,244,600 | — | — |
| 2026-07-14 | $8.08 | $8.08 | 5,797,900 | — | — |
| 2026-07-13 | $7.84 | $7.84 | 5,565,300 | — | — |
| 2026-07-10 | $8.08 | $8.08 | 3,026,700 | — | — |
| 2026-07-09 | $8.24 | $8.24 | 5,332,100 | — | — |
| 2026-07-08 | $7.72 | $7.72 | 5,866,800 | — | — |
| 2026-07-07 | $8.02 | $8.02 | 4,952,900 | — | — |
| 2026-07-06 | $8.51 | $8.51 | 3,537,600 | — | — |
| 2026-07-02 | $8.56 | $8.56 | 5,339,900 | — | — |
| 2026-07-01 | $8.34 | $8.34 | 4,181,400 | — | — |
| 2026-06-30 | $8.28 | $8.28 | 4,368,000 | — | — |
| 2026-06-29 | $8.23 | $8.23 | 5,391,500 | — | — |
| 2026-06-26 | $8.33 | $8.33 | 4,533,800 | — | — |
| 2026-06-25 | $8.04 | $8.04 | 6,225,100 | — | — |
| 2026-06-24 | $7.71 | $7.71 | 8,263,700 | — | — |
| 2026-06-23 | $8.01 | $8.01 | 5,676,600 | — | — |
| 2026-06-22 | $8.55 | $8.55 | 4,341,400 | — | — |
| 2026-06-18 | $8.61 | $8.61 | 10,161,200 | — | — |
| 2026-06-17 | $8.86 | $8.86 | 12,201,300 | — | — |
| 2026-06-16 | $9.30 | $9.30 | 5,579,800 | — | — |
| 2026-06-15 | $9.11 | $9.11 | 7,882,200 | — | — |
| 2026-06-12 | $8.59 | $8.59 | 10,550,600 | — | — |
| 2026-06-11 | $8.10 | $8.10 | 9,143,800 | — | — |
| 2026-06-10 | $7.42 | $7.42 | 6,837,600 | — | — |
| 2026-06-09 | $7.83 | $7.83 | 8,677,800 | — | — |
| 2026-06-08 | $8.04 | $8.04 | 5,270,200 | — | — |
| 2026-06-05 | $8.00 | $8.00 | 12,578,700 | — | — |
| 2026-06-04 | $9.26 | $9.26 | 4,141,100 | — | — |
| 2026-06-03 | $9.17 | $9.17 | 7,398,800 | — | — |
| 2026-06-02 | $9.85 | $9.85 | 4,585,300 | — | — |
| 2026-06-01 | $9.77 | $9.77 | 4,667,700 | — | — |
| 2026-05-29 | $9.97 | $9.97 | 4,776,700 | — | — |
| 2026-05-28 | $9.74 | $9.74 | 6,749,500 | — | — |
| 2026-05-27 | $9.32 | $9.32 | 4,544,500 | — | — |
| 2026-05-26 | $9.60 | $9.60 | 5,637,100 | — | — |
| 2026-05-22 | $9.23 | $9.23 | 6,872,900 | — | — |
| 2026-05-21 | $9.33 | $9.33 | 5,265,800 | — | — |
| 2026-05-20 | $9.36 | $9.36 | 6,235,100 | — | — |
| 2026-05-19 | $9.01 | $9.01 | 7,942,100 | — | — |
| 2026-05-18 | $9.49 | $9.49 | 5,422,800 | — | — |
| 2026-05-15 | $9.81 | $9.81 | 9,946,400 | — | — |
| 2026-05-14 | $10.79 | $10.79 | 5,718,700 | — | — |
| 2026-05-13 | $11.28 | $11.28 | 8,434,000 | — | — |
| 2026-05-12 | $11.46 | $11.46 | 10,891,000 | — | — |
| 2026-05-11 | $11.32 | $11.32 | 12,125,700 | — | — |
| 2026-05-08 | $10.03 | $10.03 | 10,915,500 | — | — |
| 2026-05-07 | $10.15 | $10.15 | 20,953,400 | — | — |
| 2026-05-06 | $9.31 | $9.31 | 12,001,700 | — | — |
| 2026-05-05 | $8.59 | $8.59 | 8,491,200 | — | — |
| 2026-05-04 | $9.09 | $9.09 | 6,581,900 | — | — |
| 2026-05-01 | $9.20 | $9.20 | 5,028,100 | — | — |
| 2026-04-30 | $9.23 | $9.23 | 6,658,100 | — | — |
| 2026-04-29 | $8.90 | $8.90 | 5,939,500 | — | — |
| 2026-04-28 | $9.22 | $9.22 | 6,101,100 | — | — |
| 2026-04-27 | $9.72 | $9.72 | 4,480,300 | — | — |
| 2026-04-24 | $9.65 | $9.65 | 5,394,300 | — | — |
| 2026-04-23 | $9.44 | $9.44 | 7,261,600 | — | — |
| 2026-04-22 | $9.72 | $9.72 | 5,403,100 | — | — |
| 2026-04-21 | $9.38 | $9.38 | 9,646,500 | — | — |
| 2026-04-20 | $10.09 | $10.09 | 8,856,300 | — | — |
| 2026-04-17 | $10.18 | $10.18 | 7,978,800 | — | — |
| 2026-04-16 | $9.72 | $9.72 | 5,847,300 | — | — |
| 2026-04-15 | $9.86 | $9.86 | 5,712,000 | — | — |
| 2026-04-14 | $9.98 | $9.98 | 7,425,200 | — | — |
| 2026-04-13 | $9.61 | $9.61 | 5,319,600 | — | — |
| 2026-04-10 | $9.42 | $9.42 | 7,055,000 | — | — |
| 2026-04-09 | $9.59 | $9.59 | 7,048,000 | — | — |
| 2026-04-08 | $9.79 | $9.79 | 9,390,600 | — | — |
| 2026-04-07 | $9.58 | $9.58 | 7,680,000 | — | — |
| 2026-04-06 | $9.56 | $9.56 | 7,040,900 | — | — |
| 2026-04-02 | $9.55 | $9.55 | 8,151,700 | — | — |
| 2026-04-01 | $9.60 | $9.60 | 10,266,100 | — | — |
| 2026-03-31 | $9.31 | $9.31 | 12,232,200 | — | — |
| 2026-03-30 | $8.62 | $8.62 | 8,354,100 | — | — |
| 2026-03-27 | $8.90 | $8.90 | 7,197,800 | — | — |
| 2026-03-26 | $8.56 | $8.56 | 8,670,300 | — | — |
| 2026-03-25 | $9.18 | $9.18 | 10,417,700 | — | — |
| 2026-03-24 | $8.97 | $8.97 | 9,998,000 | — | — |
| 2026-03-23 | $8.72 | $8.72 | 15,395,700 | — | — |
| 2026-03-20 | $8.24 | $8.24 | 27,920,900 | — | — |
| 2026-03-19 | $8.69 | $8.69 | 17,271,200 | — | — |
| 2026-03-18 | $9.47 | $9.47 | 13,810,000 | — | — |
| 2026-03-17 | $10.24 | $10.24 | 8,262,000 | — | — |
| 2026-03-16 | $10.21 | $10.21 | 15,209,100 | — | — |
| 2026-03-13 | $9.97 | $9.97 | 10,470,100 | — | — |
| 2026-03-12 | $10.78 | $10.78 | 6,593,200 | — | — |
| 2026-03-11 | $11.16 | $11.16 | 6,877,400 | — | — |
| 2026-03-10 | $11.55 | $11.55 | 8,307,400 | — | — |
| 2026-03-09 | $11.26 | $11.26 | 7,548,700 | — | — |
| 2026-03-06 | $11.18 | $11.18 | 9,062,400 | — | — |
| 2026-03-05 | $11.51 | $11.51 | 13,703,400 | — | — |
| 2026-03-04 | $12.42 | $12.42 | 6,481,900 | — | — |
| 2026-03-03 | $11.89 | $11.89 | 11,974,700 | — | — |
| 2026-03-02 | $13.14 | $13.14 | 18,796,900 | — | — |
| 2026-02-27 | $13.90 | $13.90 | 17,379,500 | — | — |
| 2026-02-26 | $14.03 | $14.03 | 12,461,800 | — | — |
| 2026-02-25 | $13.24 | $13.24 | 11,328,900 | — | — |
| 2026-02-24 | $13.20 | $13.20 | 8,920,600 | — | — |
| 2026-02-23 | $12.98 | $12.98 | 13,858,100 | — | — |
| 2026-02-20 | $12.89 | $12.89 | 15,198,300 | — | — |
| 2026-02-19 | $12.13 | $12.13 | 9,121,100 | — | — |
| 2026-02-18 | $11.66 | $11.66 | 9,165,500 | — | — |
| 2026-02-17 | $11.24 | $11.24 | 11,762,700 | — | — |
| 2026-02-13 | $11.75 | $11.75 | 7,052,300 | — | — |
| 2026-02-12 | $11.00 | $11.00 | 15,429,700 | — | — |
| 2026-02-11 | $12.37 | $12.37 | 12,409,000 | — | — |
| 2026-02-10 | $12.14 | $12.14 | 8,244,400 | — | — |
| 2026-02-09 | $12.20 | $12.20 | 9,176,800 | — | — |
| 2026-02-06 | $11.36 | $11.36 | 9,361,700 | — | — |
| 2026-02-05 | $10.44 | $10.44 | 13,721,200 | — | — |
| 2026-02-04 | $11.88 | $11.88 | 21,999,800 | — | — |
| 2026-02-03 | $11.61 | $11.61 | 16,788,100 | — | — |
| 2026-02-02 | $10.78 | $10.78 | 14,669,200 | — | — |
| 2026-01-30 | $10.93 | $10.93 | 21,650,700 | — | — |
| 2026-01-29 | $13.16 | $13.16 | 20,487,400 | — | — |
| 2026-01-28 | $13.85 | $13.85 | 18,350,700 | — | — |
| 2026-01-27 | $13.81 | $13.81 | 17,386,500 | — | — |
| 2026-01-26 | $13.95 | $13.95 | 27,407,000 | — | — |
| 2026-01-23 | $14.12 | $14.12 | 17,126,800 | — | — |
| 2026-01-22 | $13.60 | $13.60 | 16,973,700 | — | — |
| 2026-01-21 | $12.26 | $12.26 | 20,501,200 | — | — |
| 2026-01-20 | $12.34 | $12.34 | 23,108,500 | — | — |
| 2026-01-16 | $11.72 | $11.72 | 18,680,700 | — | — |
| 2026-01-15 | $11.57 | $11.57 | 11,901,100 | — | — |
| 2026-01-14 | $11.21 | $11.21 | 15,292,100 | — | — |
| 2026-01-13 | $11.16 | $11.16 | 14,945,100 | — | — |
| 2026-01-12 | $11.17 | $11.17 | 13,672,500 | — | — |
| 2026-01-09 | $10.62 | $10.62 | 18,295,000 | — | — |
| 2026-01-08 | $9.78 | $9.78 | 9,987,200 | — | — |
| 2026-01-07 | $10.08 | $10.08 | 15,331,600 | — | — |
| 2026-01-06 | $10.60 | $10.60 | 15,429,900 | — | — |
| 2026-01-05 | $9.77 | $9.77 | 20,344,000 | — | — |
| 2026-01-02 | $9.02 | $9.02 | 16,852,000 | — | — |