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
- 1980-03-17 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $9.20 | $31.92 | 0 | — | — |
| 2026-08-26 | $9.20 | $31.92 | 13,663,088 | $9.41 | 1,907,683 |
| 2026-08-25 | — | — | — | $9.46 | 183,332 |
| 2026-08-24 | — | — | — | $9.46 | 193,119 |
| 2026-08-21 | — | — | — | $9.35 | 140,110 |
| 2026-08-20 | — | — | — | $9.45 | 253,647 |
| 2026-08-19 | — | — | — | $9.56 | 214,096 |
| 2026-08-18 | — | — | — | $9.47 | 126,054 |
| 2026-08-17 | — | — | — | $9.55 | 70,237 |
| 2026-08-14 | — | — | — | $9.72 | 66,615 |
| 2026-08-13 | — | — | — | $9.50 | 153,942 |
| 2026-08-12 | — | — | — | $9.50 | 83,131 |
| 2026-08-11 | — | — | — | $9.54 | 167,922 |
| 2026-08-10 | — | — | — | $9.50 | 163,832 |
| 2026-08-07 | — | — | — | $9.83 | 181,302 |
| 2026-08-06 | — | — | — | $9.70 | 200,548 |
| 2026-08-05 | — | — | — | $10.32 | 220,432 |
| 2026-08-04 | — | — | — | $10.17 | 136,898 |
| 2026-08-03 | — | — | — | $10.13 | 227,937 |
| 2026-07-31 | — | — | — | $9.99 | 140,446 |
| 2026-07-30 | — | — | — | $10.53 | 260,949 |
| 2026-07-29 | — | — | — | $10.40 | 148,978 |
| 2026-07-28 | — | — | — | $11.05 | 186,496 |
| 2026-07-27 | — | — | — | $11.09 | 188,378 |
| 2026-07-24 | — | — | — | $10.73 | 119,131 |
| 2026-07-23 | — | — | — | $10.36 | 143,252 |
| 2026-07-22 | — | — | — | $10.68 | 152,152 |
| 2026-07-21 | — | — | — | $10.75 | 160,643 |
| 2026-07-20 | — | — | — | $10.86 | 240,525 |
| 2026-07-17 | $11.03 | $38.27 | 1,572,587 | — | — |
| 2026-07-16 | $11.31 | $39.24 | 2,927,639 | — | — |
| 2026-07-15 | $10.92 | $37.89 | 2,214,808 | — | — |
| 2026-07-14 | $10.82 | $37.54 | 1,817,844 | — | — |
| 2026-07-13 | $10.70 | $37.12 | 1,949,813 | — | — |
| 2026-07-10 | $10.94 | $37.95 | 2,401,393 | — | — |
| 2026-07-09 | $11.16 | $38.72 | 2,110,819 | — | — |
| 2026-07-08 | $11.11 | $38.54 | 2,947,803 | — | — |
| 2026-07-07 | $11.24 | $39.00 | 4,046,306 | — | — |
| 2026-07-06 | $11.80 | $40.94 | 2,653,754 | — | — |
| 2026-07-02 | $11.94 | $41.42 | 2,447,911 | — | — |
| 2026-07-01 | $11.67 | $40.49 | 2,147,004 | — | — |
| 2026-06-30 | $11.71 | $40.63 | 2,034,283 | — | — |
| 2026-06-29 | $11.64 | $40.38 | 3,100,584 | — | — |
| 2026-06-26 | $11.67 | $40.49 | 6,673,617 | — | — |
| 2026-06-25 | $11.60 | $40.24 | 2,448,291 | — | — |
| 2026-06-24 | $11.44 | $39.69 | 5,912,194 | — | — |
| 2026-06-23 | $10.92 | $37.89 | 2,600,225 | — | — |
| 2026-06-22 | $10.66 | $36.98 | 2,562,595 | — | — |
| 2026-06-18 | $10.99 | $38.13 | 3,912,626 | — | — |
| 2026-06-17 | $10.77 | $37.36 | 2,916,371 | — | — |
| 2026-06-16 | $10.85 | $37.64 | 1,792,522 | — | — |
| 2026-06-15 | $10.77 | $37.36 | 1,721,560 | — | — |
| 2026-06-12 | $10.60 | $36.60 | 2,305,462 | — | — |
| 2026-06-11 | $10.68 | $36.88 | 3,440,326 | — | — |
| 2026-06-10 | $10.21 | $35.25 | 4,309,179 | — | — |
| 2026-06-09 | $10.47 | $36.15 | 1,935,419 | — | — |
| 2026-06-08 | $10.00 | $34.53 | 1,789,218 | — | — |
| 2026-06-05 | $10.01 | $34.56 | 3,104,107 | — | — |
| 2026-06-04 | $10.20 | $35.22 | 2,648,598 | — | — |
| 2026-06-03 | $9.80 | $33.84 | 1,907,557 | — | — |
| 2026-06-02 | $9.83 | $33.94 | 1,864,107 | — | — |
| 2026-06-01 | $10.03 | $34.63 | 1,976,152 | — | — |
| 2026-05-29 | $10.27 | $35.46 | 3,292,797 | — | — |
| 2026-05-28 | $10.38 | $35.84 | 1,636,844 | — | — |
| 2026-05-27 | $10.30 | $35.57 | 3,144,435 | — | — |
| 2026-05-26 | $10.30 | $35.57 | 2,676,013 | — | — |
| 2026-05-22 | $9.99 | $34.50 | 1,697,869 | — | — |
| 2026-05-21 | $10.04 | $34.67 | 2,396,390 | — | — |
| 2026-05-20 | $9.78 | $33.77 | 2,958,447 | — | — |
| 2026-05-19 | $9.24 | $31.91 | 4,133,023 | — | — |
| 2026-05-18 | $9.33 | $32.22 | 2,227,364 | — | — |
| 2026-05-15 | $9.17 | $31.66 | 2,735,347 | — | — |
| 2026-05-14 | $9.48 | $32.73 | 2,515,580 | — | — |
| 2026-05-13 | $9.41 | $32.49 | 2,577,510 | — | — |
| 2026-05-12 | $9.52 | $32.87 | 2,782,018 | — | — |
| 2026-05-11 | $9.65 | $33.32 | 3,829,096 | — | — |
| 2026-05-08 | $10.06 | $34.74 | 2,362,928 | — | — |
| 2026-05-07 | $10.30 | $35.57 | 5,712,531 | — | — |
| 2026-05-06 | $11.37 | $39.26 | 3,839,356 | — | — |
| 2026-05-05 | $10.82 | $37.36 | 2,935,228 | — | — |
| 2026-05-04 | $10.52 | $36.33 | 2,463,802 | — | — |
| 2026-05-01 | $10.89 | $37.60 | 2,712,692 | — | — |
| 2026-04-30 | $10.87 | $37.53 | 3,329,523 | — | — |
| 2026-04-29 | $10.78 | $37.22 | 2,795,621 | — | — |
| 2026-04-28 | $11.13 | $38.43 | 3,445,581 | — | — |
| 2026-04-27 | $11.37 | $39.26 | 2,528,050 | — | — |
| 2026-04-24 | $11.34 | $39.16 | 2,679,474 | — | — |
| 2026-04-23 | $11.38 | $39.29 | 2,280,260 | — | — |
| 2026-04-22 | $11.40 | $39.36 | 3,226,321 | — | — |
| 2026-04-21 | $11.67 | $40.30 | 3,095,831 | — | — |
| 2026-04-20 | $11.99 | $41.40 | 3,699,351 | — | — |
| 2026-04-17 | $12.03 | $41.54 | 3,783,693 | — | — |
| 2026-04-16 | $11.16 | $38.54 | 4,060,613 | — | — |
| 2026-04-15 | $11.35 | $39.19 | 4,330,629 | — | — |
| 2026-04-14 | $11.50 | $39.71 | 12,984,135 | — | — |
| 2026-04-13 | $11.25 | $38.85 | 21,788,949 | — | — |
| 2026-04-10 | $9.99 | $34.50 | 712,885 | — | — |
| 2026-04-09 | $10.07 | $34.77 | 1,126,100 | — | — |
| 2026-04-08 | $9.95 | $34.36 | 0 | — | — |
| 2026-04-07 | $9.52 | $32.87 | 1,063,510 | — | — |
| 2026-04-06 | $9.76 | $33.70 | 828,446 | — | — |
| 2026-04-02 | $9.69 | $33.46 | 1,269,062 | — | — |
| 2026-04-01 | $9.84 | $33.98 | 1,279,022 | — | — |
| 2026-03-31 | $9.88 | $34.12 | 2,155,960 | — | — |
| 2026-03-30 | $9.60 | $33.15 | 1,042,898 | — | — |
| 2026-03-27 | $9.58 | $33.08 | 1,006,815 | — | — |
| 2026-03-26 | $9.90 | $34.18 | 760,512 | — | — |
| 2026-03-25 | $10.10 | $34.88 | 855,147 | — | — |
| 2026-03-24 | $10.14 | $35.01 | 842,718 | — | — |
| 2026-03-23 | $10.03 | $34.63 | 1,533,568 | — | — |
| 2026-03-20 | $9.55 | $32.98 | 2,579,490 | — | — |
| 2026-03-19 | $9.83 | $33.94 | 1,063,527 | — | — |
| 2026-03-18 | $9.85 | $34.01 | 1,158,204 | — | — |
| 2026-03-17 | $10.21 | $35.25 | 1,054,246 | — | — |
| 2026-03-16 | $10.32 | $35.63 | 1,081,445 | — | — |
| 2026-03-13 | $10.18 | $35.15 | 1,229,165 | — | — |
| 2026-03-12 | $10.21 | $35.08 | 1,282,987 | — | — |
| 2026-03-11 | $10.47 | $35.98 | 1,166,416 | — | — |
| 2026-03-10 | $10.51 | $36.11 | 964,630 | — | — |
| 2026-03-09 | $10.67 | $36.66 | 1,366,725 | — | — |
| 2026-03-06 | $10.63 | $36.53 | 1,327,591 | — | — |
| 2026-03-05 | $11.03 | $37.90 | 1,447,218 | — | — |
| 2026-03-04 | $11.23 | $38.59 | 1,236,328 | — | — |
| 2026-03-03 | $11.28 | $38.76 | 1,245,294 | — | — |
| 2026-03-02 | $11.50 | $39.51 | 1,038,659 | — | — |
| 2026-02-27 | $11.68 | $40.13 | 1,841,152 | — | — |
| 2026-02-26 | $11.83 | $40.65 | 1,317,167 | — | — |
| 2026-02-25 | $11.44 | $39.31 | 284 | — | — |
| 2026-02-24 | $11.55 | $39.69 | 284 | — | — |
| 2026-02-23 | $11.37 | $39.07 | 284 | — | — |
| 2026-02-20 | $11.92 | $40.96 | 2,138,131 | — | — |
| 2026-02-19 | $12.18 | $41.85 | 1,517,582 | — | — |
| 2026-02-18 | $11.76 | $40.41 | 3,406,604 | — | — |
| 2026-02-17 | $11.78 | $40.48 | 2,099,585 | — | — |
| 2026-02-13 | $11.73 | $40.31 | 3,474,698 | — | — |
| 2026-02-12 | $11.45 | $39.34 | 4,396,157 | — | — |
| 2026-02-11 | $12.40 | $42.61 | 2,487,625 | — | — |
| 2026-02-10 | $12.61 | $43.33 | 1,404,036 | — | — |
| 2026-02-09 | $12.65 | $43.47 | 1,764,389 | — | — |
| 2026-02-06 | $12.89 | $44.29 | 1,532,388 | — | — |
| 2026-02-05 | $12.69 | $43.60 | 1,442,292 | — | — |
| 2026-02-04 | $12.87 | $44.22 | 2,769,213 | — | — |
| 2026-02-03 | $12.36 | $42.47 | 2,790,166 | — | — |
| 2026-02-02 | $12.19 | $41.89 | 1,444,871 | — | — |
| 2026-01-30 | $11.67 | $40.10 | 1,435,914 | — | — |
| 2026-01-29 | $11.77 | $40.44 | 1,273,636 | — | — |
| 2026-01-28 | $11.71 | $40.24 | 993,271 | — | — |
| 2026-01-27 | $11.90 | $40.89 | 986,661 | — | — |
| 2026-01-26 | $12.09 | $41.54 | 831,157 | — | — |
| 2026-01-23 | $12.15 | $41.75 | 1,185,458 | — | — |
| 2026-01-22 | $12.54 | $43.09 | 1,086,108 | — | — |
| 2026-01-21 | $12.59 | $43.26 | 1,327,819 | — | — |
| 2026-01-20 | $12.13 | $41.68 | 1,563,302 | — | — |
| 2026-01-16 | $12.55 | $43.12 | 1,347,233 | — | — |
| 2026-01-15 | $12.74 | $43.78 | 2,120,595 | — | — |
| 2026-01-14 | $12.38 | $42.54 | 1,793,186 | — | — |
| 2026-01-13 | $12.31 | $42.30 | 1,022,319 | — | — |
| 2026-01-12 | $12.24 | $42.06 | 1,289,300 | — | — |
| 2026-01-09 | $12.31 | $42.30 | 1,701,083 | — | — |
| 2026-01-08 | $12.06 | $41.44 | 1,729,464 | — | — |
| 2026-01-07 | $11.72 | $40.27 | 1,293,908 | — | — |
| 2026-01-06 | $11.64 | $40.00 | 2,520,897 | — | — |
| 2026-01-05 | $11.05 | $37.97 | 1,864,991 | — | — |
| 2026-01-02 | $10.99 | $37.76 | 1,400,217 | — | — |