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
- 2004-06-09 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $13.06 | 1 |
| 2026-09-01 | — | — | — | $13.05 | 7 |
| 2026-08-31 | — | — | — | $13.08 | 48 |
| 2026-08-27 | $12.93 | $26.11 | 400 | — | — |
| 2026-08-26 | $12.96 | $26.17 | 1,500 | — | — |
| 2026-08-25 | $13.40 | $27.06 | 98,300 | — | — |
| 2026-08-24 | $13.66 | $27.58 | 6,500 | $13.10 | 17 |
| 2026-08-21 | $13.05 | $26.35 | 800 | — | — |
| 2026-08-20 | $13.05 | $26.35 | 1,100 | — | — |
| 2026-08-19 | $13.46 | $27.18 | 3,700 | — | — |
| 2026-08-18 | $13.20 | $26.65 | 17,900 | $13.33 | 9 |
| 2026-08-17 | $12.97 | $26.19 | 6,000 | $12.09 | 136 |
| 2026-08-14 | $11.89 | $24.01 | 0 | — | — |
| 2026-08-13 | $11.89 | $24.01 | 1,900 | — | — |
| 2026-08-12 | $12.45 | $25.14 | 500 | — | — |
| 2026-08-11 | $12.70 | $25.64 | 4,400 | — | — |
| 2026-08-10 | $13.20 | $26.65 | 5,700 | — | — |
| 2026-08-07 | $12.70 | $25.64 | 2,400 | $12.14 | 6 |
| 2026-08-06 | $12.29 | $24.82 | 1,400 | $12.20 | 137 |
| 2026-08-05 | $12.20 | $24.63 | 0 | — | — |
| 2026-08-04 | $12.20 | $24.63 | 0 | $11.87 | 2 |
| 2026-08-03 | $12.20 | $24.63 | 0 | — | — |
| 2026-07-31 | $12.20 | $24.63 | 700 | — | — |
| 2026-07-30 | $12.10 | $24.43 | 1,400 | — | — |
| 2026-07-29 | $12.40 | $25.04 | 0 | — | — |
| 2026-07-28 | $12.40 | $25.04 | 3,400 | $12.10 | 20 |
| 2026-07-27 | $12.10 | $24.43 | 3,900 | $12.00 | 2 |
| 2026-07-24 | $12.10 | $24.43 | 2,600 | $12.75 | 6 |
| 2026-07-23 | $11.20 | $22.62 | 200 | — | — |
| 2026-07-22 | $11.74 | $23.71 | 300 | $11.90 | 12 |
| 2026-07-21 | $12.36 | $24.96 | 0 | $11.40 | 7 |
| 2026-07-20 | $12.36 | $24.96 | 4,000 | $12.21 | 105 |
| 2026-07-17 | $12.00 | $24.23 | 1,900 | — | — |
| 2026-07-16 | $12.51 | $25.26 | 22,100 | — | — |
| 2026-07-15 | $12.20 | $24.63 | 0 | — | — |
| 2026-07-14 | $12.20 | $24.63 | 1,200 | — | — |
| 2026-07-13 | $12.80 | $25.85 | 2,800 | — | — |
| 2026-07-10 | $11.65 | $23.52 | 2,700 | — | — |
| 2026-07-09 | $11.64 | $23.50 | 35,600 | — | — |
| 2026-07-08 | $11.00 | $22.21 | 1,100 | — | — |
| 2026-07-07 | $11.01 | $22.23 | 3,400 | — | — |
| 2026-07-06 | $11.23 | $22.68 | 6,300 | — | — |
| 2026-07-02 | $13.20 | $26.65 | 0 | — | — |
| 2026-07-01 | $13.20 | $26.65 | 17,500 | — | — |
| 2026-06-30 | $13.00 | $26.25 | 0 | — | — |
| 2026-06-29 | $13.00 | $26.25 | 1,400 | — | — |
| 2026-06-26 | $12.82 | $25.89 | 0 | — | — |
| 2026-06-25 | $12.82 | $25.89 | 4,300 | — | — |
| 2026-06-24 | $13.20 | $26.65 | 4,100 | — | — |
| 2026-06-23 | $13.10 | $26.45 | 5,100 | — | — |
| 2026-06-22 | $13.20 | $26.65 | 3,800 | — | — |
| 2026-06-18 | $13.20 | $26.65 | 2,200 | — | — |
| 2026-06-17 | $13.40 | $27.06 | 0 | — | — |
| 2026-06-16 | $13.40 | $27.06 | 0 | — | — |
| 2026-06-15 | $13.40 | $27.06 | 700 | — | — |
| 2026-06-12 | $13.60 | $27.46 | 1,800 | — | — |
| 2026-06-11 | $13.60 | $27.46 | 900 | — | — |
| 2026-06-10 | $13.54 | $27.34 | 600 | — | — |
| 2026-06-09 | $13.58 | $27.42 | 3,100 | — | — |
| 2026-06-08 | $14.00 | $28.27 | 0 | — | — |
| 2026-06-05 | $14.00 | $28.27 | 800 | — | — |
| 2026-06-04 | $13.99 | $28.25 | 1,200 | — | — |
| 2026-06-03 | $13.99 | $28.25 | 1,200 | — | — |
| 2026-06-02 | $13.79 | $27.84 | 900 | — | — |
| 2026-06-01 | $13.53 | $27.32 | 1,400 | — | — |
| 2026-05-29 | $14.50 | $29.28 | 2,900 | — | — |
| 2026-05-28 | $14.25 | $28.77 | 1,200 | — | — |
| 2026-05-27 | $14.23 | $28.73 | 1,200 | — | — |
| 2026-05-26 | $14.27 | $28.81 | 1,900 | — | — |
| 2026-05-22 | $14.59 | $29.46 | 6,300 | — | — |
| 2026-05-21 | $14.74 | $29.76 | 3,700 | — | — |
| 2026-05-20 | $15.45 | $31.20 | 0 | — | — |
| 2026-05-19 | $15.45 | $31.20 | 2,900 | — | — |
| 2026-05-18 | $15.51 | $31.32 | 2,100 | — | — |
| 2026-05-15 | $15.40 | $31.10 | 5,000 | — | — |
| 2026-05-14 | $14.80 | $29.88 | 7,500 | — | — |
| 2026-05-13 | $14.83 | $29.94 | 1,000 | — | — |
| 2026-05-12 | $14.77 | $29.82 | 107,400 | — | — |
| 2026-05-11 | $14.77 | $29.82 | 78,900 | — | — |
| 2026-05-08 | $16.05 | $32.41 | 0 | — | — |
| 2026-05-07 | $16.05 | $32.41 | 0 | — | — |
| 2026-05-06 | $16.05 | $32.41 | 2,000 | — | — |
| 2026-05-05 | $16.20 | $32.71 | 3,400 | — | — |
| 2026-05-04 | $16.40 | $33.12 | 5,700 | — | — |
| 2026-05-01 | $16.49 | $33.30 | 7,000 | — | — |
| 2026-04-30 | $15.18 | $30.65 | 4,300 | — | — |
| 2026-04-29 | $16.70 | $33.72 | 800 | — | — |
| 2026-04-28 | $16.65 | $33.62 | 6,300 | — | — |
| 2026-04-27 | $17.35 | $35.03 | 800 | — | — |
| 2026-04-24 | $17.35 | $35.03 | 8,900 | — | — |
| 2026-04-23 | $16.84 | $34.00 | 13,500 | — | — |
| 2026-04-22 | $17.01 | $34.35 | 29,100 | — | — |
| 2026-04-21 | $14.80 | $29.88 | 56,200 | — | — |
| 2026-04-20 | $14.34 | $28.96 | 900 | — | — |
| 2026-04-17 | $14.75 | $29.78 | 0 | — | — |
| 2026-04-16 | $14.75 | $29.78 | 0 | — | — |
| 2026-04-15 | $14.75 | $29.78 | 0 | — | — |
| 2026-04-14 | $14.75 | $29.78 | 12,800 | — | — |
| 2026-04-13 | $14.10 | $28.47 | 2,400 | — | — |
| 2026-04-10 | $13.92 | $28.11 | 13,700 | — | — |
| 2026-04-09 | $13.73 | $27.72 | 1,700 | — | — |
| 2026-04-08 | $14.00 | $28.27 | 16,800 | — | — |
| 2026-04-07 | $13.50 | $27.26 | 10,800 | — | — |
| 2026-04-06 | $13.53 | $27.32 | 5,800 | — | — |
| 2026-04-02 | $13.47 | $27.20 | 154,100 | — | — |
| 2026-04-01 | $13.70 | $27.66 | 8,800 | — | — |
| 2026-03-31 | $13.30 | $26.86 | 0 | — | — |
| 2026-03-30 | $13.30 | $26.86 | 11,600 | — | — |
| 2026-03-27 | $13.50 | $27.26 | 3,000 | — | — |
| 2026-03-26 | $13.30 | $26.86 | 3,900 | — | — |
| 2026-03-25 | $13.01 | $26.27 | 6,100 | — | — |
| 2026-03-24 | $13.74 | $27.74 | 5,500 | — | — |
| 2026-03-23 | $13.45 | $27.16 | 11,700 | — | — |
| 2026-03-20 | $14.17 | $28.61 | 21,000 | — | — |
| 2026-03-19 | $12.14 | $24.51 | 1,400 | — | — |
| 2026-03-18 | $12.29 | $24.82 | 1,000 | — | — |
| 2026-03-17 | $12.40 | $25.04 | 1,300 | — | — |
| 2026-03-16 | $12.32 | $24.88 | 2,600 | — | — |
| 2026-03-13 | $12.45 | $25.14 | 13,600 | — | — |
| 2026-03-12 | $12.64 | $25.52 | 8,300 | — | — |
| 2026-03-11 | $12.56 | $25.36 | 40,700 | — | — |
| 2026-03-10 | $12.80 | $25.85 | 9,100 | — | — |
| 2026-03-09 | $13.13 | $26.51 | 0 | — | — |
| 2026-03-06 | $13.13 | $26.51 | 25,700 | — | — |
| 2026-03-05 | $13.14 | $26.53 | 12,000 | — | — |
| 2026-03-04 | $12.95 | $26.15 | 5,200 | — | — |
| 2026-03-03 | $12.53 | $25.30 | 6,000 | — | — |
| 2026-03-02 | $12.76 | $25.77 | 10,700 | — | — |
| 2026-02-27 | $12.72 | $25.68 | 1,800 | — | — |
| 2026-02-26 | $12.81 | $25.87 | 1,200 | — | — |
| 2026-02-25 | $13.38 | $27.02 | 1,500 | — | — |
| 2026-02-24 | $12.83 | $25.91 | 10,600 | — | — |
| 2026-02-23 | $13.35 | $26.96 | 9,000 | — | — |
| 2026-02-20 | $13.16 | $26.57 | 7,500 | — | — |
| 2026-02-19 | $13.50 | $27.26 | 22,000 | — | — |
| 2026-02-18 | $14.08 | $28.43 | 22,600 | — | — |
| 2026-02-17 | $13.37 | $27.00 | 25,500 | — | — |
| 2026-02-13 | $14.95 | $30.19 | 7,400 | — | — |
| 2026-02-12 | $14.99 | $30.27 | 18,700 | — | — |
| 2026-02-11 | $14.85 | $29.99 | 33,200 | — | — |
| 2026-02-10 | $15.05 | $30.39 | 39,100 | — | — |
| 2026-02-09 | $15.37 | $31.04 | 122,700 | — | — |
| 2026-02-06 | $18.01 | $36.37 | 2,519,800 | — | — |
| 2026-02-05 | $12.03 | $24.29 | 17,000 | — | — |
| 2026-02-04 | $10.84 | $21.89 | 0 | — | — |
| 2026-02-03 | $10.84 | $21.89 | 0 | — | — |
| 2026-02-02 | $10.84 | $21.89 | 300 | — | — |
| 2026-01-30 | $11.04 | $22.29 | 0 | — | — |
| 2026-01-29 | $11.04 | $22.29 | 1,000 | — | — |
| 2026-01-28 | $10.78 | $21.77 | 0 | — | — |
| 2026-01-27 | $10.78 | $21.77 | 500 | — | — |
| 2026-01-26 | $10.80 | $21.81 | 0 | — | — |
| 2026-01-23 | $10.80 | $21.81 | 1,100 | — | — |
| 2026-01-22 | $10.62 | $21.44 | 1,400 | — | — |
| 2026-01-21 | $10.50 | $21.20 | 2,100 | — | — |
| 2026-01-20 | $10.24 | $20.68 | 1,400 | — | — |
| 2026-01-16 | $10.30 | $20.80 | 7,600 | — | — |
| 2026-01-15 | $10.69 | $21.59 | 5,400 | — | — |
| 2026-01-14 | $10.50 | $21.20 | 1,700 | — | — |
| 2026-01-13 | $10.69 | $21.59 | 3,000 | — | — |
| 2026-01-12 | $10.85 | $21.91 | 0 | — | — |
| 2026-01-09 | $10.85 | $21.91 | 300 | — | — |
| 2026-01-08 | $11.12 | $22.45 | 0 | — | — |
| 2026-01-07 | $11.12 | $22.45 | 300 | — | — |
| 2026-01-06 | $11.18 | $22.57 | 0 | — | — |
| 2026-01-05 | $11.18 | $22.57 | 0 | — | — |
| 2026-01-02 | $11.18 | $22.57 | 1,000 | — | — |