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
- 2005-02-14 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 | — | — | — | $9.39 | 117,618 |
| 2026-09-03 | — | — | — | $9.78 | 90,772 |
| 2026-09-02 | — | — | — | $9.40 | 90,809 |
| 2026-09-01 | — | — | — | $9.48 | 102,670 |
| 2026-08-31 | — | — | — | $9.53 | 177,266 |
| 2026-08-28 | — | — | — | $9.85 | 141,077 |
| 2026-08-27 | $9.65 | $18.48 | 2,045,600 | $9.60 | 196,008 |
| 2026-08-26 | $9.63 | $18.44 | 2,700,500 | $9.59 | 257,540 |
| 2026-08-25 | $9.53 | $18.25 | 2,500,300 | $9.47 | 128,469 |
| 2026-08-24 | $9.60 | $18.38 | 3,006,100 | $9.93 | 197,617 |
| 2026-08-21 | $9.97 | $19.09 | 1,461,600 | $10.30 | 111,707 |
| 2026-08-20 | $10.16 | $19.46 | 1,689,800 | $10.21 | 131,866 |
| 2026-08-19 | $10.18 | $19.50 | 1,934,700 | $10.25 | 133,611 |
| 2026-08-18 | $10.05 | $19.25 | 2,195,500 | $10.41 | 140,264 |
| 2026-08-17 | $10.31 | $19.74 | 2,173,400 | $10.27 | 145,707 |
| 2026-08-14 | $10.30 | $19.72 | 1,753,500 | $10.43 | 236,581 |
| 2026-08-13 | $10.32 | $19.76 | 2,262,900 | $10.25 | 187,095 |
| 2026-08-12 | $10.15 | $19.44 | 2,209,400 | $10.47 | 133,947 |
| 2026-08-11 | $10.44 | $19.99 | 2,041,600 | $10.45 | 100,256 |
| 2026-08-10 | $10.36 | $19.84 | 3,815,700 | $10.11 | 281,950 |
| 2026-08-07 | $10.12 | $19.38 | 1,871,600 | $10.22 | 140,478 |
| 2026-08-06 | $10.14 | $19.42 | 2,270,000 | $10.23 | 137,251 |
| 2026-08-05 | $10.14 | $19.42 | 3,489,100 | $10.42 | 248,673 |
| 2026-08-04 | $10.43 | $19.97 | 6,009,100 | $10.39 | 705,540 |
| 2026-08-03 | $10.02 | $19.19 | 5,157,200 | $9.76 | 253,342 |
| 2026-07-31 | $9.76 | $18.69 | 8,707,100 | $10.94 | 820,593 |
| 2026-07-30 | $12.07 | $23.11 | 3,404,800 | $12.04 | 291,702 |
| 2026-07-29 | $11.96 | $22.90 | 3,110,700 | $11.68 | 227,042 |
| 2026-07-28 | $11.43 | $21.89 | 4,618,200 | $11.81 | 388,762 |
| 2026-07-27 | $11.74 | $22.48 | 4,129,400 | $12.75 | 495,078 |
| 2026-07-24 | $12.80 | $24.51 | 3,056,900 | $12.80 | 352,901 |
| 2026-07-23 | $12.81 | $24.53 | 3,853,300 | $13.38 | 318,054 |
| 2026-07-22 | $13.22 | $25.32 | 3,633,000 | $12.74 | 235,659 |
| 2026-07-21 | $12.61 | $24.15 | 2,801,600 | $12.10 | 229,208 |
| 2026-07-20 | $11.99 | $22.96 | 4,507,600 | $11.67 | 310,047 |
| 2026-07-17 | $11.79 | $22.58 | 3,333,200 | — | — |
| 2026-07-16 | $11.86 | $22.71 | 3,057,400 | — | — |
| 2026-07-15 | $11.95 | $22.88 | 2,865,600 | — | — |
| 2026-07-14 | $11.91 | $22.81 | 4,091,700 | — | — |
| 2026-07-13 | $11.61 | $22.23 | 4,688,500 | — | — |
| 2026-07-10 | $11.13 | $21.31 | 2,769,500 | — | — |
| 2026-07-09 | $10.81 | $20.70 | 4,281,200 | — | — |
| 2026-07-08 | $11.30 | $21.64 | 5,542,700 | — | — |
| 2026-07-07 | $10.97 | $21.01 | 5,551,900 | — | — |
| 2026-07-06 | $10.58 | $20.26 | 3,834,500 | — | — |
| 2026-07-02 | $10.82 | $20.72 | 3,948,500 | — | — |
| 2026-07-01 | $10.55 | $20.20 | 6,492,700 | — | — |
| 2026-06-30 | $10.62 | $20.34 | 6,758,700 | — | — |
| 2026-06-29 | $10.95 | $20.97 | 7,439,600 | — | — |
| 2026-06-26 | $11.41 | $21.85 | 29,088,800 | — | — |
| 2026-06-25 | $11.33 | $21.70 | 7,094,500 | — | — |
| 2026-06-24 | $11.32 | $21.68 | 7,616,300 | — | — |
| 2026-06-23 | $11.38 | $21.79 | 7,412,900 | — | — |
| 2026-06-22 | $11.50 | $22.02 | 14,123,000 | — | — |
| 2026-06-18 | $12.07 | $23.11 | 11,743,400 | — | — |
| 2026-06-17 | $12.73 | $24.38 | 12,119,300 | — | — |
| 2026-06-16 | $13.18 | $25.24 | 27,912,600 | — | — |
| 2026-06-15 | $15.89 | $30.43 | 3,215,300 | — | — |
| 2026-06-12 | $15.74 | $29.97 | 3,407,800 | — | — |
| 2026-06-11 | $15.08 | $28.72 | 3,772,100 | — | — |
| 2026-06-10 | $14.23 | $27.10 | 2,408,400 | — | — |
| 2026-06-09 | $14.54 | $27.69 | 4,591,200 | — | — |
| 2026-06-08 | $14.23 | $27.10 | 3,417,400 | — | — |
| 2026-06-05 | $14.21 | $27.06 | 3,444,200 | — | — |
| 2026-06-04 | $14.26 | $27.16 | 3,313,100 | — | — |
| 2026-06-03 | $14.73 | $28.05 | 2,817,700 | — | — |
| 2026-06-02 | $14.99 | $28.55 | 3,788,700 | — | — |
| 2026-06-01 | $15.00 | $28.57 | 3,545,800 | — | — |
| 2026-05-29 | $15.35 | $29.23 | 5,160,300 | — | — |
| 2026-05-28 | $15.47 | $29.46 | 5,077,400 | — | — |
| 2026-05-27 | $14.84 | $28.26 | 5,616,300 | — | — |
| 2026-05-26 | $14.74 | $28.07 | 4,109,100 | — | — |
| 2026-05-22 | $14.51 | $27.63 | 4,114,400 | — | — |
| 2026-05-21 | $14.38 | $27.38 | 4,208,900 | — | — |
| 2026-05-20 | $14.06 | $26.78 | 11,043,600 | — | — |
| 2026-05-19 | $13.32 | $25.37 | 5,438,900 | — | — |
| 2026-05-18 | $13.81 | $26.30 | 3,769,800 | — | — |
| 2026-05-15 | $13.70 | $26.09 | 3,993,500 | — | — |
| 2026-05-14 | $14.31 | $27.25 | 2,968,700 | — | — |
| 2026-05-13 | $14.39 | $27.40 | 4,732,500 | — | — |
| 2026-05-12 | $14.38 | $27.38 | 4,534,200 | — | — |
| 2026-05-11 | $14.84 | $28.26 | 3,724,600 | — | — |
| 2026-05-08 | $14.96 | $28.49 | 3,806,100 | — | — |
| 2026-05-07 | $14.74 | $28.07 | 5,948,300 | — | — |
| 2026-05-06 | $15.10 | $28.76 | 6,434,000 | — | — |
| 2026-05-05 | $14.99 | $28.55 | 4,849,600 | — | — |
| 2026-05-04 | $14.22 | $27.08 | 6,665,200 | — | — |
| 2026-05-01 | $14.63 | $27.86 | 10,648,800 | — | — |
| 2026-04-30 | $14.37 | $27.37 | 7,626,700 | — | — |
| 2026-04-29 | $13.25 | $25.23 | 6,422,900 | — | — |
| 2026-04-28 | $13.66 | $26.01 | 3,863,100 | — | — |
| 2026-04-27 | $13.72 | $26.13 | 3,662,000 | — | — |
| 2026-04-24 | $13.62 | $25.94 | 3,226,200 | — | — |
| 2026-04-23 | $13.55 | $25.80 | 4,472,500 | — | — |
| 2026-04-22 | $13.86 | $26.39 | 5,604,700 | — | — |
| 2026-04-21 | $13.74 | $26.17 | 4,639,700 | — | — |
| 2026-04-20 | $13.65 | $25.99 | 3,967,300 | — | — |
| 2026-04-17 | $13.35 | $25.42 | 6,556,500 | — | — |
| 2026-04-16 | $13.74 | $26.17 | 3,619,500 | — | — |
| 2026-04-15 | $13.59 | $25.88 | 3,185,300 | — | — |
| 2026-04-14 | $13.57 | $25.84 | 5,251,500 | — | — |
| 2026-04-13 | $14.04 | $26.74 | 5,044,700 | — | — |
| 2026-04-10 | $13.65 | $25.99 | 3,138,500 | — | — |
| 2026-04-09 | $13.52 | $25.75 | 6,043,100 | — | — |
| 2026-04-08 | $13.57 | $25.84 | 7,586,400 | — | — |
| 2026-04-07 | $13.26 | $25.25 | 6,379,600 | — | — |
| 2026-04-06 | $12.54 | $23.88 | 4,458,500 | — | — |
| 2026-04-02 | $12.91 | $24.59 | 3,179,300 | — | — |
| 2026-04-01 | $13.02 | $24.79 | 5,354,900 | — | — |
| 2026-03-31 | $13.31 | $25.35 | 7,039,200 | — | — |
| 2026-03-30 | $12.57 | $23.94 | 6,318,000 | — | — |
| 2026-03-27 | $12.66 | $24.11 | 5,087,300 | — | — |
| 2026-03-26 | $12.55 | $23.90 | 10,077,200 | — | — |
| 2026-03-25 | $12.37 | $23.56 | 5,232,500 | — | — |
| 2026-03-24 | $11.41 | $21.73 | 4,827,400 | — | — |
| 2026-03-23 | $10.83 | $20.62 | 7,073,800 | — | — |
| 2026-03-20 | $10.41 | $19.82 | 17,907,300 | — | — |
| 2026-03-19 | $11.51 | $21.92 | 6,603,100 | — | — |
| 2026-03-18 | $11.96 | $22.78 | 5,309,600 | — | — |
| 2026-03-17 | $12.21 | $23.25 | 4,838,600 | — | — |
| 2026-03-16 | $11.80 | $22.47 | 6,688,700 | — | — |
| 2026-03-13 | $12.03 | $22.91 | 8,441,500 | — | — |
| 2026-03-12 | $12.80 | $24.21 | 10,411,900 | — | — |
| 2026-03-11 | $11.75 | $22.22 | 5,575,800 | — | — |
| 2026-03-10 | $12.08 | $22.85 | 8,633,500 | — | — |
| 2026-03-09 | $12.11 | $22.90 | 9,729,700 | — | — |
| 2026-03-06 | $11.44 | $21.64 | 11,466,800 | — | — |
| 2026-03-05 | $12.55 | $23.74 | 12,633,900 | — | — |
| 2026-03-04 | $12.89 | $24.38 | 5,327,400 | — | — |
| 2026-03-03 | $12.38 | $23.41 | 7,905,600 | — | — |
| 2026-03-02 | $12.30 | $23.26 | 7,909,500 | — | — |
| 2026-02-27 | $12.65 | $23.92 | 7,740,100 | — | — |
| 2026-02-26 | $11.97 | $22.64 | 7,056,700 | — | — |
| 2026-02-25 | $12.41 | $23.47 | 4,731,200 | — | — |
| 2026-02-24 | $13.00 | $24.59 | 6,212,500 | — | — |
| 2026-02-23 | $12.49 | $23.62 | 5,293,000 | — | — |
| 2026-02-20 | $12.59 | $23.81 | 5,824,500 | — | — |
| 2026-02-19 | $12.69 | $24.00 | 7,007,800 | — | — |
| 2026-02-18 | $13.41 | $25.36 | 11,495,100 | — | — |
| 2026-02-17 | $12.35 | $23.36 | 10,342,800 | — | — |
| 2026-02-13 | $13.21 | $24.98 | 6,604,500 | — | — |
| 2026-02-12 | $13.27 | $25.10 | 8,920,700 | — | — |
| 2026-02-11 | $14.06 | $26.59 | 6,587,000 | — | — |
| 2026-02-10 | $13.60 | $25.72 | 7,500,000 | — | — |
| 2026-02-09 | $13.05 | $24.68 | 5,546,000 | — | — |
| 2026-02-06 | $13.46 | $25.46 | 5,882,000 | — | — |
| 2026-02-05 | $13.20 | $24.96 | 6,278,100 | — | — |
| 2026-02-04 | $13.73 | $25.97 | 11,461,700 | — | — |
| 2026-02-03 | $12.98 | $24.55 | 10,949,200 | — | — |
| 2026-02-02 | $11.48 | $21.71 | 6,485,900 | — | — |
| 2026-01-30 | $10.82 | $20.46 | 6,217,700 | — | — |
| 2026-01-29 | $11.18 | $21.14 | 7,254,200 | — | — |
| 2026-01-28 | $11.41 | $21.58 | 6,097,900 | — | — |
| 2026-01-27 | $11.37 | $21.50 | 4,493,200 | — | — |
| 2026-01-26 | $11.72 | $22.17 | 3,690,000 | — | — |
| 2026-01-23 | $11.85 | $22.41 | 3,071,600 | — | — |
| 2026-01-22 | $12.13 | $22.94 | 5,824,700 | — | — |
| 2026-01-21 | $12.00 | $22.69 | 3,489,000 | — | — |
| 2026-01-20 | $11.30 | $21.37 | 5,557,800 | — | — |
| 2026-01-16 | $11.91 | $22.52 | 5,755,600 | — | — |
| 2026-01-15 | $12.05 | $22.79 | 5,667,600 | — | — |
| 2026-01-14 | $11.72 | $22.17 | 4,353,000 | — | — |
| 2026-01-13 | $11.36 | $21.48 | 4,762,000 | — | — |
| 2026-01-12 | $11.51 | $21.77 | 3,914,000 | — | — |
| 2026-01-09 | $11.72 | $22.17 | 5,618,100 | — | — |
| 2026-01-08 | $11.35 | $21.47 | 6,894,500 | — | — |
| 2026-01-07 | $10.75 | $20.33 | 4,655,800 | — | — |
| 2026-01-06 | $10.93 | $20.67 | 4,869,700 | — | — |
| 2026-01-05 | $10.49 | $19.84 | 3,354,700 | — | — |
| 2026-01-02 | $10.19 | $19.27 | 2,599,100 | — | — |