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
- 2009-07-01 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 | — | — | — | $7.07 | 148,562 |
| 2026-09-03 | — | — | — | $7.22 | 181,357 |
| 2026-09-02 | — | — | — | $7.19 | 217,179 |
| 2026-09-01 | — | — | — | $7.30 | 133,346 |
| 2026-08-31 | — | — | — | $7.33 | 168,397 |
| 2026-08-28 | — | — | — | $7.42 | 107,436 |
| 2026-08-27 | $7.42 | $78.99 | 1,902,300 | $7.39 | 91,495 |
| 2026-08-26 | $7.37 | $78.45 | 1,921,000 | $7.45 | 77,665 |
| 2026-08-25 | $7.44 | $79.20 | 2,415,400 | $7.37 | 117,918 |
| 2026-08-24 | $7.48 | $78.35 | 3,944,600 | $7.54 | 127,539 |
| 2026-08-21 | $7.52 | $78.77 | 2,867,100 | $7.60 | 136,272 |
| 2026-08-20 | $7.55 | $79.08 | 1,771,100 | $7.58 | 76,054 |
| 2026-08-19 | $7.58 | $79.39 | 1,897,500 | $7.54 | 77,637 |
| 2026-08-18 | $7.47 | $78.24 | 1,935,200 | $7.53 | 67,187 |
| 2026-08-17 | $7.52 | $78.77 | 2,012,500 | $7.54 | 90,157 |
| 2026-08-14 | $7.48 | $78.35 | 1,931,700 | $7.53 | 102,974 |
| 2026-08-13 | $7.48 | $78.35 | 2,437,200 | $7.51 | 129,134 |
| 2026-08-12 | $7.45 | $78.03 | 1,750,300 | $7.48 | 102,601 |
| 2026-08-11 | $7.45 | $78.03 | 1,942,600 | $7.37 | 83,072 |
| 2026-08-10 | $7.39 | $77.40 | 2,481,900 | $7.46 | 110,033 |
| 2026-08-07 | $7.48 | $78.35 | 2,625,700 | $7.44 | 242,666 |
| 2026-08-06 | $7.40 | $77.51 | 1,962,700 | $7.44 | 116,085 |
| 2026-08-05 | $7.43 | $77.82 | 1,995,300 | $7.38 | 93,176 |
| 2026-08-04 | $7.40 | $77.51 | 3,354,000 | $7.38 | 202,911 |
| 2026-08-03 | $7.39 | $77.40 | 3,289,800 | $7.44 | 161,196 |
| 2026-07-31 | $7.41 | $77.61 | 3,007,500 | $7.37 | 188,881 |
| 2026-07-30 | $7.41 | $77.61 | 3,129,700 | $7.45 | 127,794 |
| 2026-07-29 | $7.41 | $77.61 | 2,586,800 | $7.51 | 133,717 |
| 2026-07-28 | $7.51 | $78.66 | 3,020,600 | $7.45 | 205,691 |
| 2026-07-27 | $7.44 | $77.93 | 2,775,200 | $7.48 | 162,923 |
| 2026-07-24 | $7.58 | $78.14 | 3,565,200 | $7.68 | 202,305 |
| 2026-07-23 | $7.64 | $78.76 | 4,123,900 | $7.81 | 313,009 |
| 2026-07-22 | $7.85 | $80.92 | 2,513,200 | $7.95 | 99,379 |
| 2026-07-21 | $7.91 | $81.54 | 2,571,400 | $7.95 | 146,904 |
| 2026-07-20 | $7.90 | $81.44 | 3,380,400 | $8.14 | 138,022 |
| 2026-07-17 | $8.10 | $83.50 | 2,017,800 | — | — |
| 2026-07-16 | $8.19 | $84.43 | 3,822,900 | — | — |
| 2026-07-15 | $8.14 | $83.91 | 2,621,400 | — | — |
| 2026-07-14 | $8.10 | $83.50 | 3,342,900 | — | — |
| 2026-07-13 | $7.86 | $81.02 | 2,329,500 | — | — |
| 2026-07-10 | $7.94 | $81.85 | 1,490,300 | — | — |
| 2026-07-09 | $7.97 | $82.16 | 2,556,800 | — | — |
| 2026-07-08 | $7.78 | $80.20 | 2,237,600 | — | — |
| 2026-07-07 | $7.84 | $80.82 | 2,109,300 | — | — |
| 2026-07-06 | $7.87 | $81.13 | 2,147,900 | — | — |
| 2026-07-02 | $7.85 | $80.92 | 1,705,700 | — | — |
| 2026-07-01 | $7.89 | $81.33 | 2,861,200 | — | — |
| 2026-06-30 | $7.90 | $81.44 | 3,137,200 | — | — |
| 2026-06-29 | $7.88 | $81.23 | 3,117,500 | — | — |
| 2026-06-26 | $7.92 | $81.64 | 5,742,600 | — | — |
| 2026-06-25 | $7.83 | $80.71 | 2,981,700 | — | — |
| 2026-06-24 | $7.82 | $80.61 | 2,703,500 | — | — |
| 2026-06-23 | $7.81 | $80.51 | 2,150,300 | — | — |
| 2026-06-22 | $7.91 | $80.30 | 4,394,800 | — | — |
| 2026-06-18 | $8.00 | $81.22 | 4,812,500 | — | — |
| 2026-06-17 | $8.05 | $81.72 | 2,793,000 | — | — |
| 2026-06-16 | $8.19 | $83.14 | 2,466,400 | — | — |
| 2026-06-15 | $8.06 | $81.83 | 2,831,600 | — | — |
| 2026-06-12 | $7.94 | $80.61 | 1,881,600 | — | — |
| 2026-06-11 | $8.00 | $81.22 | 1,626,500 | — | — |
| 2026-06-10 | $7.90 | $80.20 | 1,463,300 | — | — |
| 2026-06-09 | $7.96 | $80.81 | 1,848,600 | — | — |
| 2026-06-08 | $7.79 | $79.08 | 1,381,700 | — | — |
| 2026-06-05 | $7.81 | $79.29 | 2,081,800 | — | — |
| 2026-06-04 | $7.87 | $79.90 | 1,338,400 | — | — |
| 2026-06-03 | $7.80 | $79.19 | 2,207,400 | — | — |
| 2026-06-02 | $7.83 | $79.49 | 2,148,800 | — | — |
| 2026-06-01 | $7.87 | $79.90 | 2,716,900 | — | — |
| 2026-05-29 | $7.87 | $79.90 | 1,625,400 | — | — |
| 2026-05-28 | $7.87 | $79.90 | 2,207,700 | — | — |
| 2026-05-27 | $7.89 | $80.10 | 3,539,200 | — | — |
| 2026-05-26 | $7.92 | $80.40 | 2,676,300 | — | — |
| 2026-05-22 | $7.87 | $78.68 | 3,389,800 | — | — |
| 2026-05-21 | $7.91 | $79.08 | 2,931,000 | — | — |
| 2026-05-20 | $7.90 | $78.98 | 3,264,400 | — | — |
| 2026-05-19 | $7.91 | $79.08 | 2,657,700 | — | — |
| 2026-05-18 | $8.04 | $80.38 | 2,015,600 | — | — |
| 2026-05-15 | $7.98 | $79.78 | 2,716,900 | — | — |
| 2026-05-14 | $8.08 | $80.78 | 1,633,200 | — | — |
| 2026-05-13 | $8.18 | $81.78 | 1,583,400 | — | — |
| 2026-05-12 | $8.17 | $81.68 | 1,442,000 | — | — |
| 2026-05-11 | $8.19 | $81.88 | 1,984,500 | — | — |
| 2026-05-08 | $8.23 | $82.28 | 2,103,200 | — | — |
| 2026-05-07 | $8.03 | $80.28 | 2,808,700 | — | — |
| 2026-05-06 | $8.02 | $80.18 | 2,554,300 | — | — |
| 2026-05-05 | $8.03 | $80.28 | 3,468,200 | — | — |
| 2026-05-04 | $8.06 | $80.58 | 2,850,900 | — | — |
| 2026-05-01 | $8.33 | $83.28 | 3,298,300 | — | — |
| 2026-04-30 | $8.13 | $81.28 | 2,742,100 | — | — |
| 2026-04-29 | $8.09 | $80.88 | 1,695,500 | — | — |
| 2026-04-28 | $8.28 | $82.78 | 2,055,000 | — | — |
| 2026-04-27 | $8.29 | $82.88 | 2,254,400 | — | — |
| 2026-04-24 | $8.36 | $82.38 | 4,155,300 | — | — |
| 2026-04-23 | $8.24 | $81.19 | 2,462,500 | — | — |
| 2026-04-22 | $8.35 | $82.28 | 2,323,000 | — | — |
| 2026-04-21 | $8.27 | $81.49 | 2,456,900 | — | — |
| 2026-04-20 | $8.31 | $81.88 | 2,330,500 | — | — |
| 2026-04-17 | $8.36 | $82.38 | 1,954,500 | — | — |
| 2026-04-16 | $8.25 | $81.29 | 2,202,800 | — | — |
| 2026-04-15 | $8.40 | $82.77 | 1,834,300 | — | — |
| 2026-04-14 | $8.38 | $82.57 | 1,752,600 | — | — |
| 2026-04-13 | $8.39 | $82.67 | 1,175,000 | — | — |
| 2026-04-10 | $8.42 | $82.97 | 1,420,000 | — | — |
| 2026-04-09 | $8.37 | $82.48 | 1,543,500 | — | — |
| 2026-04-08 | $8.13 | $80.11 | 1,897,400 | — | — |
| 2026-04-07 | $8.03 | $79.13 | 1,823,900 | — | — |
| 2026-04-06 | $8.15 | $80.31 | 1,737,000 | — | — |
| 2026-04-02 | $8.10 | $79.82 | 1,428,700 | — | — |
| 2026-04-01 | $7.99 | $78.73 | 1,728,600 | — | — |
| 2026-03-31 | $8.08 | $79.62 | 1,821,600 | — | — |
| 2026-03-30 | $7.82 | $77.06 | 1,436,500 | — | — |
| 2026-03-27 | $7.71 | $75.97 | 1,435,900 | — | — |
| 2026-03-26 | $7.81 | $76.96 | 1,890,800 | — | — |
| 2026-03-25 | $8.05 | $79.32 | 1,748,800 | — | — |
| 2026-03-24 | $7.79 | $76.76 | 1,687,500 | — | — |
| 2026-03-23 | $7.83 | $75.97 | 3,351,200 | — | — |
| 2026-03-20 | $7.64 | $74.13 | 4,877,200 | — | — |
| 2026-03-19 | $8.08 | $78.40 | 2,157,200 | — | — |
| 2026-03-18 | $8.10 | $78.59 | 2,131,000 | — | — |
| 2026-03-17 | $8.26 | $80.14 | 1,943,500 | — | — |
| 2026-03-16 | $8.15 | $79.08 | 1,322,700 | — | — |
| 2026-03-13 | $8.08 | $78.40 | 1,563,100 | — | — |
| 2026-03-12 | $8.19 | $79.47 | 1,420,800 | — | — |
| 2026-03-11 | $8.31 | $80.63 | 1,212,500 | — | — |
| 2026-03-10 | $8.38 | $81.31 | 2,189,400 | — | — |
| 2026-03-09 | $8.18 | $79.37 | 3,174,700 | — | — |
| 2026-03-06 | $8.16 | $79.17 | 2,217,700 | — | — |
| 2026-03-05 | $8.30 | $80.53 | 2,000,100 | — | — |
| 2026-03-04 | $8.34 | $80.92 | 3,394,500 | — | — |
| 2026-03-03 | $8.36 | $81.11 | 2,917,600 | — | — |
| 2026-03-02 | $8.36 | $81.11 | 2,693,600 | — | — |
| 2026-02-27 | $8.43 | $81.79 | 2,182,700 | — | — |
| 2026-02-26 | $8.49 | $82.38 | 2,686,900 | — | — |
| 2026-02-25 | $8.39 | $81.41 | 2,476,900 | — | — |
| 2026-02-24 | $8.38 | $81.31 | 3,088,900 | — | — |
| 2026-02-23 | $8.52 | $81.50 | 3,650,600 | — | — |
| 2026-02-20 | $8.66 | $82.84 | 2,345,500 | — | — |
| 2026-02-19 | $8.61 | $82.36 | 3,742,700 | — | — |
| 2026-02-18 | $8.75 | $83.70 | 1,736,600 | — | — |
| 2026-02-17 | $8.69 | $83.13 | 2,053,500 | — | — |
| 2026-02-13 | $8.71 | $83.32 | 3,251,100 | — | — |
| 2026-02-12 | $8.99 | $86.00 | 2,719,500 | — | — |
| 2026-02-11 | $8.92 | $85.33 | 2,593,300 | — | — |
| 2026-02-10 | $8.81 | $84.28 | 1,675,200 | — | — |
| 2026-02-09 | $8.82 | $84.37 | 2,266,700 | — | — |
| 2026-02-06 | $8.82 | $84.37 | 3,080,500 | — | — |
| 2026-02-05 | $8.78 | $83.99 | 2,446,600 | — | — |
| 2026-02-04 | $8.89 | $85.04 | 2,214,800 | — | — |
| 2026-02-03 | $8.88 | $84.95 | 2,980,600 | — | — |
| 2026-02-02 | $8.89 | $85.04 | 3,290,800 | — | — |
| 2026-01-30 | $8.59 | $82.17 | 3,185,500 | — | — |
| 2026-01-29 | $8.90 | $85.14 | 2,320,000 | — | — |
| 2026-01-28 | $8.95 | $85.62 | 2,462,300 | — | — |
| 2026-01-27 | $9.02 | $86.29 | 2,537,500 | — | — |
| 2026-01-26 | $8.83 | $84.47 | 2,908,200 | — | — |
| 2026-01-23 | $8.99 | $84.85 | 4,565,000 | — | — |
| 2026-01-22 | $9.02 | $85.13 | 3,500,800 | — | — |
| 2026-01-21 | $9.04 | $85.32 | 4,155,700 | — | — |
| 2026-01-20 | $9.20 | $86.83 | 2,955,800 | — | — |
| 2026-01-16 | $9.41 | $88.81 | 2,580,700 | — | — |
| 2026-01-15 | $9.30 | $87.78 | 2,316,200 | — | — |
| 2026-01-14 | $9.09 | $85.79 | 2,455,400 | — | — |
| 2026-01-13 | $8.96 | $84.57 | 2,655,200 | — | — |
| 2026-01-12 | $8.84 | $83.44 | 3,158,000 | — | — |
| 2026-01-09 | $8.54 | $80.60 | 3,114,600 | — | — |
| 2026-01-08 | $8.41 | $79.38 | 2,381,200 | — | — |
| 2026-01-07 | $8.48 | $80.04 | 2,393,600 | — | — |
| 2026-01-06 | $8.51 | $80.32 | 2,436,600 | — | — |
| 2026-01-05 | $8.50 | $80.23 | 2,457,300 | — | — |
| 2026-01-02 | $8.48 | $80.04 | 2,055,300 | — | — |