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
- 2006-03-31 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 | — | — | — | $13.82 | 22,128 |
| 2026-09-03 | — | — | — | $13.31 | 12,935 |
| 2026-09-02 | — | — | — | $13.36 | 12,329 |
| 2026-09-01 | — | — | — | $13.56 | 14,124 |
| 2026-08-31 | — | — | — | $13.70 | 18,654 |
| 2026-08-28 | — | — | — | $14.04 | 25,733 |
| 2026-08-27 | $14.07 | $36.57 | 724,300 | $14.32 | 18,809 |
| 2026-08-26 | $13.84 | $35.97 | 518,800 | $13.78 | 10,615 |
| 2026-08-25 | $13.67 | $35.53 | 695,300 | $13.99 | 26,848 |
| 2026-08-24 | $13.44 | $34.93 | 973,100 | $13.49 | 16,582 |
| 2026-08-21 | $13.79 | $35.84 | 1,179,600 | $13.81 | 29,592 |
| 2026-08-20 | $13.67 | $35.53 | 942,600 | $13.90 | 53,819 |
| 2026-08-19 | $13.90 | $36.12 | 924,300 | $14.54 | 36,440 |
| 2026-08-18 | $14.37 | $37.35 | 1,160,700 | $14.68 | 46,044 |
| 2026-08-17 | $15.41 | $40.05 | 892,900 | $15.50 | 21,137 |
| 2026-08-14 | $15.23 | $39.58 | 846,400 | $14.75 | 22,540 |
| 2026-08-13 | $14.66 | $38.10 | 1,489,600 | $15.04 | 57,144 |
| 2026-08-12 | $15.09 | $39.22 | 1,375,200 | $15.54 | 33,179 |
| 2026-08-11 | $14.98 | $38.93 | 1,225,600 | $14.93 | 65,907 |
| 2026-08-10 | $14.73 | $38.28 | 2,222,900 | $14.74 | 47,758 |
| 2026-08-07 | $14.61 | $37.97 | 2,076,000 | $14.39 | 76,238 |
| 2026-08-06 | $13.76 | $35.76 | 2,493,400 | $13.47 | 91,638 |
| 2026-08-05 | $13.35 | $34.70 | 2,197,200 | $13.78 | 52,840 |
| 2026-08-04 | $14.18 | $36.85 | 2,523,800 | $13.66 | 121,155 |
| 2026-08-03 | $12.78 | $33.21 | 1,328,300 | $12.05 | 34,979 |
| 2026-07-31 | $12.54 | $32.59 | 1,583,800 | $12.94 | 61,064 |
| 2026-07-30 | $12.54 | $32.59 | 1,479,600 | $12.34 | 43,668 |
| 2026-07-29 | $11.64 | $30.25 | 1,730,100 | $11.99 | 53,402 |
| 2026-07-28 | $11.98 | $31.13 | 1,893,900 | $12.07 | 35,334 |
| 2026-07-27 | $12.73 | $33.08 | 846,300 | $12.76 | 24,795 |
| 2026-07-24 | $12.62 | $32.80 | 928,400 | $13.09 | 27,974 |
| 2026-07-23 | $13.27 | $34.49 | 1,009,800 | $13.52 | 48,341 |
| 2026-07-22 | $13.62 | $35.40 | 1,049,900 | $13.38 | 25,942 |
| 2026-07-21 | $13.68 | $35.55 | 1,364,700 | $13.28 | 38,360 |
| 2026-07-20 | $12.69 | $32.98 | 1,140,600 | $13.17 | 26,598 |
| 2026-07-17 | $12.80 | $33.27 | 1,322,900 | — | — |
| 2026-07-16 | $12.90 | $33.53 | 2,058,400 | — | — |
| 2026-07-15 | $13.92 | $36.18 | 1,246,800 | — | — |
| 2026-07-14 | $14.12 | $36.70 | 1,629,300 | — | — |
| 2026-07-13 | $14.27 | $37.09 | 1,712,200 | — | — |
| 2026-07-10 | $15.23 | $39.58 | 1,114,200 | — | — |
| 2026-07-09 | $15.72 | $40.85 | 2,946,400 | — | — |
| 2026-07-08 | $14.90 | $38.72 | 2,826,500 | — | — |
| 2026-07-07 | $14.05 | $36.51 | 3,723,000 | — | — |
| 2026-07-06 | $14.31 | $37.19 | 2,727,500 | — | — |
| 2026-07-02 | $13.15 | $34.18 | 2,713,300 | — | — |
| 2026-07-01 | $14.24 | $37.01 | 2,003,600 | — | — |
| 2026-06-30 | $15.34 | $39.87 | 2,669,700 | — | — |
| 2026-06-29 | $14.57 | $37.21 | 2,180,600 | — | — |
| 2026-06-26 | $14.39 | $36.75 | 2,739,400 | — | — |
| 2026-06-25 | $15.09 | $38.54 | 3,376,000 | — | — |
| 2026-06-24 | $15.73 | $40.17 | 2,355,200 | — | — |
| 2026-06-23 | $16.78 | $42.86 | 2,567,800 | — | — |
| 2026-06-22 | $18.54 | $47.35 | 2,609,200 | — | — |
| 2026-06-18 | $18.11 | $46.25 | 4,295,900 | — | — |
| 2026-06-17 | $16.95 | $43.29 | 1,754,100 | — | — |
| 2026-06-16 | $16.79 | $42.88 | 2,401,000 | — | — |
| 2026-06-15 | $17.85 | $45.59 | 3,150,000 | — | — |
| 2026-06-12 | $17.70 | $45.21 | 2,044,500 | — | — |
| 2026-06-11 | $17.68 | $45.15 | 3,255,900 | — | — |
| 2026-06-10 | $16.23 | $41.45 | 7,576,700 | — | — |
| 2026-06-09 | $18.27 | $46.66 | 7,202,500 | — | — |
| 2026-06-08 | $20.33 | $51.92 | 4,004,500 | — | — |
| 2026-06-05 | $20.08 | $51.28 | 4,334,900 | — | — |
| 2026-06-04 | $23.93 | $61.12 | 3,843,100 | — | — |
| 2026-06-03 | $24.19 | $61.78 | 5,176,200 | — | — |
| 2026-06-02 | $23.98 | $61.24 | 6,798,200 | — | — |
| 2026-06-01 | $21.91 | $55.96 | 8,126,200 | — | — |
| 2026-05-29 | $20.57 | $52.54 | 4,734,500 | — | — |
| 2026-05-28 | $20.82 | $53.17 | 2,464,000 | — | — |
| 2026-05-27 | $20.65 | $52.74 | 2,832,800 | — | — |
| 2026-05-26 | $21.43 | $54.73 | 5,049,800 | — | — |
| 2026-05-22 | $21.04 | $53.74 | 4,287,600 | — | — |
| 2026-05-21 | $19.89 | $50.80 | 4,591,800 | — | — |
| 2026-05-20 | $18.72 | $47.81 | 5,655,500 | — | — |
| 2026-05-19 | $19.29 | $49.27 | 5,757,200 | — | — |
| 2026-05-18 | $18.10 | $46.23 | 4,910,600 | — | — |
| 2026-05-15 | $19.06 | $48.68 | 4,674,400 | — | — |
| 2026-05-14 | $20.68 | $52.82 | 4,744,600 | — | — |
| 2026-05-13 | $20.59 | $52.59 | 8,988,300 | — | — |
| 2026-05-12 | $19.11 | $48.81 | 9,030,200 | — | — |
| 2026-05-11 | $20.65 | $52.74 | 13,529,100 | — | — |
| 2026-05-08 | $17.79 | $45.44 | 13,406,700 | — | — |
| 2026-05-07 | $16.03 | $40.94 | 24,838,400 | — | — |
| 2026-05-06 | $12.33 | $31.49 | 4,030,900 | — | — |
| 2026-05-05 | $12.18 | $31.11 | 2,961,900 | — | — |
| 2026-05-04 | $11.56 | $29.52 | 2,424,800 | — | — |
| 2026-05-01 | $12.31 | $31.44 | 2,796,500 | — | — |
| 2026-04-30 | $11.75 | $30.01 | 2,164,100 | — | — |
| 2026-04-29 | $11.45 | $29.24 | 1,495,600 | — | — |
| 2026-04-28 | $10.94 | $27.94 | 2,216,200 | — | — |
| 2026-04-27 | $11.50 | $29.37 | 3,059,100 | — | — |
| 2026-04-24 | $12.09 | $30.88 | 4,133,200 | — | — |
| 2026-04-23 | $10.93 | $27.91 | 2,715,100 | — | — |
| 2026-04-22 | $11.55 | $29.50 | 3,445,600 | — | — |
| 2026-04-21 | $11.64 | $29.73 | 4,321,900 | — | — |
| 2026-04-20 | $10.99 | $28.07 | 2,019,100 | — | — |
| 2026-04-17 | $11.10 | $28.35 | 3,303,100 | — | — |
| 2026-04-16 | $11.27 | $28.78 | 5,358,200 | — | — |
| 2026-04-15 | $10.18 | $26.00 | 2,959,000 | — | — |
| 2026-04-14 | $9.98 | $25.49 | 2,863,800 | — | — |
| 2026-04-13 | $9.26 | $23.65 | 1,357,000 | — | — |
| 2026-04-10 | $9.21 | $23.52 | 1,811,100 | — | — |
| 2026-04-09 | $9.07 | $23.16 | 1,870,200 | — | — |
| 2026-04-08 | $9.08 | $23.19 | 1,847,400 | — | — |
| 2026-04-07 | $8.73 | $22.30 | 1,854,000 | — | — |
| 2026-04-06 | $8.85 | $22.60 | 5,566,400 | — | — |
| 2026-04-02 | $7.93 | $20.25 | 974,600 | — | — |
| 2026-04-01 | $8.00 | $20.43 | 1,287,000 | — | — |
| 2026-03-31 | $7.87 | $20.10 | 2,263,900 | — | — |
| 2026-03-30 | $7.48 | $19.10 | 2,714,800 | — | — |
| 2026-03-27 | $8.09 | $20.66 | 1,606,500 | — | — |
| 2026-03-26 | $8.35 | $21.33 | 2,510,100 | — | — |
| 2026-03-25 | $9.24 | $23.60 | 2,232,400 | — | — |
| 2026-03-24 | $8.80 | $22.47 | 1,454,400 | — | — |
| 2026-03-23 | $8.68 | $22.17 | 2,720,600 | — | — |
| 2026-03-20 | $8.59 | $21.94 | 3,188,500 | — | — |
| 2026-03-19 | $8.99 | $22.96 | 3,072,800 | — | — |
| 2026-03-18 | $9.08 | $23.19 | 4,893,600 | — | — |
| 2026-03-17 | $9.06 | $23.14 | 6,222,700 | — | — |
| 2026-03-16 | $9.56 | $24.42 | 6,251,400 | — | — |
| 2026-03-13 | $9.84 | $25.13 | 16,255,900 | — | — |
| 2026-03-12 | $10.13 | $25.87 | 35,903,500 | — | — |
| 2026-03-11 | $9.15 | $23.37 | 2,766,100 | — | — |
| 2026-03-10 | $8.29 | $21.17 | 2,680,500 | — | — |
| 2026-03-09 | $7.72 | $19.72 | 1,086,400 | — | — |
| 2026-03-06 | $7.40 | $18.90 | 1,159,200 | — | — |
| 2026-03-05 | $7.68 | $19.61 | 1,416,800 | — | — |
| 2026-03-04 | $7.65 | $19.54 | 1,854,800 | — | — |
| 2026-03-03 | $7.31 | $18.67 | 1,799,100 | — | — |
| 2026-03-02 | $7.31 | $18.67 | 1,125,900 | — | — |
| 2026-02-27 | $7.28 | $18.59 | 1,001,700 | — | — |
| 2026-02-26 | $7.51 | $19.18 | 1,091,900 | — | — |
| 2026-02-25 | $7.71 | $19.69 | 898,400 | — | — |
| 2026-02-24 | $7.70 | $19.67 | 1,269,000 | — | — |
| 2026-02-23 | $7.61 | $19.44 | 1,074,000 | — | — |
| 2026-02-20 | $7.51 | $19.18 | 1,006,900 | — | — |
| 2026-02-19 | $7.38 | $18.85 | 956,300 | — | — |
| 2026-02-18 | $7.49 | $19.13 | 794,700 | — | — |
| 2026-02-17 | $7.55 | $19.28 | 829,700 | — | — |
| 2026-02-13 | $7.72 | $19.72 | 1,010,000 | — | — |
| 2026-02-12 | $7.75 | $19.79 | 2,968,200 | — | — |
| 2026-02-11 | $8.25 | $21.07 | 1,750,500 | — | — |
| 2026-02-10 | $8.07 | $20.61 | 626,200 | — | — |
| 2026-02-09 | $8.01 | $20.46 | 591,600 | — | — |
| 2026-02-06 | $7.91 | $20.20 | 916,600 | — | — |
| 2026-02-05 | $7.59 | $19.38 | 1,294,500 | — | — |
| 2026-02-04 | $7.55 | $19.28 | 1,210,600 | — | — |
| 2026-02-03 | $7.79 | $19.90 | 1,178,900 | — | — |
| 2026-02-02 | $7.97 | $20.36 | 1,242,600 | — | — |
| 2026-01-30 | $8.13 | $20.76 | 1,061,500 | — | — |
| 2026-01-29 | $8.37 | $21.38 | 1,094,000 | — | — |
| 2026-01-28 | $8.52 | $21.76 | 1,297,400 | — | — |
| 2026-01-27 | $8.43 | $21.53 | 860,000 | — | — |
| 2026-01-26 | $8.24 | $21.04 | 682,000 | — | — |
| 2026-01-23 | $8.42 | $21.50 | 618,100 | — | — |
| 2026-01-22 | $8.57 | $21.89 | 785,200 | — | — |
| 2026-01-21 | $8.57 | $21.89 | 1,144,500 | — | — |
| 2026-01-20 | $8.17 | $20.87 | 960,300 | — | — |
| 2026-01-16 | $8.59 | $21.94 | 1,597,800 | — | — |
| 2026-01-15 | $8.42 | $21.50 | 896,200 | — | — |
| 2026-01-14 | $8.50 | $21.71 | 980,900 | — | — |
| 2026-01-13 | $8.53 | $21.79 | 1,336,300 | — | — |
| 2026-01-12 | $8.31 | $21.22 | 985,200 | — | — |
| 2026-01-09 | $8.17 | $20.87 | 873,900 | — | — |
| 2026-01-08 | $8.26 | $21.10 | 814,600 | — | — |
| 2026-01-07 | $8.28 | $21.15 | 1,093,200 | — | — |
| 2026-01-06 | $8.59 | $21.94 | 1,124,700 | — | — |
| 2026-01-05 | $8.43 | $21.53 | 1,224,800 | — | — |
| 2026-01-02 | $8.53 | $21.79 | 599,300 | — | — |