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
- 1996-02-22 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 | — | — | — | $9.87 | 92,073 |
| 2026-09-03 | — | — | — | $9.67 | 79,954 |
| 2026-09-02 | — | — | — | $9.50 | 281,703 |
| 2026-09-01 | — | — | — | $9.81 | 150,840 |
| 2026-08-31 | — | — | — | $11.10 | 223,916 |
| 2026-08-28 | — | — | — | $12.63 | 249,143 |
| 2026-08-27 | $13.79 | $13.79 | 1,405,600 | $13.49 | 42,716 |
| 2026-08-26 | $13.18 | $13.18 | 1,497,000 | $13.74 | 40,512 |
| 2026-08-25 | $13.79 | $13.79 | 2,687,900 | $13.78 | 97,497 |
| 2026-08-24 | $13.23 | $13.23 | 2,608,400 | $14.00 | 71,659 |
| 2026-08-21 | $14.42 | $14.42 | 2,693,400 | $13.17 | 151,903 |
| 2026-08-20 | $13.02 | $13.02 | 2,142,200 | $13.09 | 73,821 |
| 2026-08-19 | $13.24 | $13.24 | 2,694,900 | $14.30 | 89,140 |
| 2026-08-18 | $14.22 | $14.22 | 3,438,600 | $13.98 | 159,081 |
| 2026-08-17 | $14.80 | $14.80 | 3,097,200 | $14.81 | 152,461 |
| 2026-08-14 | $15.17 | $15.17 | 6,172,200 | $14.63 | 182,292 |
| 2026-08-13 | $13.12 | $13.12 | 1,956,400 | $13.53 | 69,606 |
| 2026-08-12 | $13.73 | $13.73 | 3,365,700 | $13.82 | 71,801 |
| 2026-08-11 | $13.09 | $13.09 | 2,108,700 | $12.76 | 49,281 |
| 2026-08-10 | $12.57 | $12.57 | 2,077,700 | $13.16 | 56,448 |
| 2026-08-07 | $13.06 | $13.06 | 2,323,600 | $12.53 | 104,058 |
| 2026-08-06 | $12.01 | $12.01 | 1,498,000 | $11.63 | 53,430 |
| 2026-08-05 | $11.99 | $11.99 | 1,481,400 | $12.26 | 58,194 |
| 2026-08-04 | $12.49 | $12.49 | 2,387,600 | $12.17 | 103,145 |
| 2026-08-03 | $11.18 | $11.18 | 1,859,800 | $10.13 | 58,413 |
| 2026-07-31 | $10.37 | $10.37 | 1,727,600 | $10.61 | 75,334 |
| 2026-07-30 | $10.33 | $10.33 | 2,255,800 | $9.94 | 87,484 |
| 2026-07-29 | $9.39 | $9.39 | 4,107,900 | $10.33 | 153,717 |
| 2026-07-28 | $10.37 | $10.37 | 3,975,500 | $10.54 | 146,616 |
| 2026-07-27 | $10.92 | $10.92 | 1,766,000 | $10.97 | 101,617 |
| 2026-07-24 | $10.83 | $10.83 | 3,112,800 | $12.13 | 164,271 |
| 2026-07-23 | $12.37 | $12.37 | 2,436,800 | $11.94 | 93,244 |
| 2026-07-22 | $12.13 | $12.13 | 3,413,900 | $12.52 | 137,890 |
| 2026-07-21 | $12.66 | $12.66 | 4,532,200 | $11.32 | 163,887 |
| 2026-07-20 | $10.36 | $10.36 | 2,310,800 | $10.71 | 125,988 |
| 2026-07-17 | $10.46 | $10.46 | 2,081,000 | — | — |
| 2026-07-16 | $10.53 | $10.53 | 3,150,000 | — | — |
| 2026-07-15 | $11.42 | $11.42 | 2,883,200 | — | — |
| 2026-07-14 | $11.52 | $11.52 | 1,849,300 | — | — |
| 2026-07-13 | $11.03 | $11.03 | 3,028,600 | — | — |
| 2026-07-10 | $11.74 | $11.74 | 2,781,400 | — | — |
| 2026-07-09 | $12.54 | $12.54 | 2,267,300 | — | — |
| 2026-07-08 | $12.67 | $12.67 | 3,358,700 | — | — |
| 2026-07-07 | $12.70 | $12.70 | 3,051,700 | — | — |
| 2026-07-06 | $14.10 | $14.10 | 1,603,300 | — | — |
| 2026-07-02 | $14.56 | $14.56 | 3,086,300 | — | — |
| 2026-07-01 | $15.89 | $15.89 | 2,729,100 | — | — |
| 2026-06-30 | $16.35 | $16.35 | 3,996,700 | — | — |
| 2026-06-29 | $14.57 | $14.57 | 2,539,300 | — | — |
| 2026-06-26 | $13.13 | $13.13 | 9,863,800 | — | — |
| 2026-06-25 | $13.63 | $13.63 | 2,597,500 | — | — |
| 2026-06-24 | $13.00 | $13.00 | 3,594,100 | — | — |
| 2026-06-23 | $13.62 | $13.62 | 2,415,700 | — | — |
| 2026-06-22 | $14.81 | $14.81 | 3,252,300 | — | — |
| 2026-06-18 | $15.15 | $15.15 | 4,498,100 | — | — |
| 2026-06-17 | $14.60 | $14.60 | 2,387,000 | — | — |
| 2026-06-16 | $14.33 | $14.33 | 2,606,400 | — | — |
| 2026-06-15 | $14.99 | $14.99 | 3,209,600 | — | — |
| 2026-06-12 | $14.26 | $14.26 | 4,432,900 | — | — |
| 2026-06-11 | $15.64 | $15.64 | 4,983,100 | — | — |
| 2026-06-10 | $14.28 | $14.28 | 2,303,900 | — | — |
| 2026-06-09 | $14.07 | $14.07 | 3,944,300 | — | — |
| 2026-06-08 | $15.04 | $15.04 | 3,069,900 | — | — |
| 2026-06-05 | $14.93 | $14.93 | 4,736,600 | — | — |
| 2026-06-04 | $17.62 | $17.62 | 5,360,300 | — | — |
| 2026-06-03 | $15.62 | $15.62 | 4,198,800 | — | — |
| 2026-06-02 | $16.08 | $16.08 | 6,385,200 | — | — |
| 2026-06-01 | $16.56 | $16.56 | 3,225,200 | — | — |
| 2026-05-29 | $16.98 | $16.98 | 4,803,100 | — | — |
| 2026-05-28 | $18.15 | $18.15 | 5,246,000 | — | — |
| 2026-05-27 | $17.61 | $17.61 | 4,420,800 | — | — |
| 2026-05-26 | $16.24 | $16.24 | 5,608,200 | — | — |
| 2026-05-22 | $16.95 | $16.95 | 7,850,100 | — | — |
| 2026-05-21 | $14.28 | $14.28 | 3,783,700 | — | — |
| 2026-05-20 | $13.65 | $13.65 | 3,809,600 | — | — |
| 2026-05-19 | $13.88 | $13.88 | 6,181,900 | — | — |
| 2026-05-18 | $12.44 | $12.44 | 7,818,200 | — | — |
| 2026-05-15 | $11.52 | $11.52 | 1,908,400 | — | — |
| 2026-05-14 | $12.15 | $12.15 | 3,114,700 | — | — |
| 2026-05-13 | $12.12 | $12.12 | 1,947,600 | — | — |
| 2026-05-12 | $12.21 | $12.21 | 2,727,800 | — | — |
| 2026-05-11 | $12.82 | $12.82 | 4,619,500 | — | — |
| 2026-05-08 | $11.51 | $11.51 | 5,775,900 | — | — |
| 2026-05-07 | $12.03 | $12.03 | 3,032,600 | — | — |
| 2026-05-06 | $12.87 | $12.87 | 2,344,000 | — | — |
| 2026-05-05 | $12.10 | $12.10 | 1,929,700 | — | — |
| 2026-05-04 | $12.33 | $12.33 | 3,198,500 | — | — |
| 2026-05-01 | $13.70 | $13.70 | 2,741,000 | — | — |
| 2026-04-30 | $12.81 | $12.81 | 1,899,200 | — | — |
| 2026-04-29 | $12.19 | $12.19 | 2,904,300 | — | — |
| 2026-04-28 | $12.70 | $12.70 | 4,627,200 | — | — |
| 2026-04-27 | $13.99 | $13.99 | 9,057,800 | — | — |
| 2026-04-24 | $16.09 | $16.09 | 6,390,000 | — | — |
| 2026-04-23 | $14.62 | $14.62 | 1,549,500 | — | — |
| 2026-04-22 | $14.65 | $14.65 | 2,144,200 | — | — |
| 2026-04-21 | $14.19 | $14.19 | 1,782,900 | — | — |
| 2026-04-20 | $14.30 | $14.30 | 1,998,100 | — | — |
| 2026-04-17 | $14.16 | $14.16 | 3,579,600 | — | — |
| 2026-04-16 | $14.92 | $14.92 | 3,178,500 | — | — |
| 2026-04-15 | $14.02 | $14.02 | 1,645,400 | — | — |
| 2026-04-14 | $14.29 | $14.29 | 2,353,600 | — | — |
| 2026-04-13 | $14.41 | $14.41 | 4,256,200 | — | — |
| 2026-04-10 | $12.83 | $12.83 | 3,107,100 | — | — |
| 2026-04-09 | $12.16 | $12.16 | 1,685,400 | — | — |
| 2026-04-08 | $11.58 | $11.58 | 1,785,600 | — | — |
| 2026-04-07 | $10.96 | $10.96 | 1,450,400 | — | — |
| 2026-04-06 | $11.49 | $11.49 | 1,750,200 | — | — |
| 2026-04-02 | $10.98 | $10.98 | 1,664,300 | — | — |
| 2026-04-01 | $10.22 | $10.22 | 1,684,400 | — | — |
| 2026-03-31 | $10.03 | $10.03 | 2,022,200 | — | — |
| 2026-03-30 | $9.31 | $9.31 | 1,721,100 | — | — |
| 2026-03-27 | $9.49 | $9.49 | 2,917,100 | — | — |
| 2026-03-26 | $10.99 | $10.99 | 1,357,700 | — | — |
| 2026-03-25 | $11.95 | $11.95 | 3,397,900 | — | — |
| 2026-03-24 | $11.87 | $11.87 | 2,021,900 | — | — |
| 2026-03-23 | $11.44 | $11.44 | 1,813,700 | — | — |
| 2026-03-20 | $10.53 | $10.53 | 2,249,300 | — | — |
| 2026-03-19 | $11.49 | $11.49 | 1,510,000 | — | — |
| 2026-03-18 | $11.67 | $11.67 | 1,460,300 | — | — |
| 2026-03-17 | $11.99 | $11.99 | 2,460,700 | — | — |
| 2026-03-16 | $11.00 | $11.00 | 1,047,300 | — | — |
| 2026-03-13 | $10.51 | $10.51 | 1,242,600 | — | — |
| 2026-03-12 | $10.97 | $10.97 | 1,543,800 | — | — |
| 2026-03-11 | $10.89 | $10.89 | 1,157,300 | — | — |
| 2026-03-10 | $11.07 | $11.07 | 1,150,900 | — | — |
| 2026-03-09 | $11.09 | $11.09 | 1,740,300 | — | — |
| 2026-03-06 | $11.07 | $11.07 | 1,764,800 | — | — |
| 2026-03-05 | $11.33 | $11.33 | 1,406,400 | — | — |
| 2026-03-04 | $11.80 | $11.80 | 1,879,300 | — | — |
| 2026-03-03 | $11.98 | $11.98 | 3,371,300 | — | — |
| 2026-03-02 | $12.01 | $12.01 | 4,305,300 | — | — |
| 2026-02-27 | $10.43 | $10.43 | 1,920,500 | — | — |
| 2026-02-26 | $11.14 | $11.14 | 2,657,500 | — | — |
| 2026-02-25 | $11.77 | $11.77 | 3,668,100 | — | — |
| 2026-02-24 | $11.99 | $11.99 | 2,932,100 | — | — |
| 2026-02-23 | $11.20 | $11.20 | 2,629,200 | — | — |
| 2026-02-20 | $12.00 | $12.00 | 3,848,100 | — | — |
| 2026-02-19 | $13.60 | $13.60 | 4,100,100 | — | — |
| 2026-02-18 | $11.24 | $11.24 | 1,520,400 | — | — |
| 2026-02-17 | $11.18 | $11.18 | 2,102,600 | — | — |
| 2026-02-13 | $11.52 | $11.52 | 2,620,100 | — | — |
| 2026-02-12 | $12.48 | $12.48 | 7,335,200 | — | — |
| 2026-02-11 | $10.27 | $10.27 | 2,412,500 | — | — |
| 2026-02-10 | $11.01 | $11.01 | 1,868,100 | — | — |
| 2026-02-09 | $11.33 | $11.33 | 2,863,700 | — | — |
| 2026-02-06 | $10.56 | $10.56 | 2,709,500 | — | — |
| 2026-02-05 | $9.06 | $9.06 | 2,917,000 | — | — |
| 2026-02-04 | $9.40 | $9.40 | 3,896,800 | — | — |
| 2026-02-03 | $10.89 | $10.89 | 2,315,600 | — | — |
| 2026-02-02 | $10.50 | $10.50 | 2,221,900 | — | — |
| 2026-01-30 | $10.42 | $10.42 | 2,968,500 | — | — |
| 2026-01-29 | $11.49 | $11.49 | 2,281,700 | — | — |
| 2026-01-28 | $11.28 | $11.28 | 2,543,300 | — | — |
| 2026-01-27 | $11.25 | $11.25 | 4,183,400 | — | — |
| 2026-01-26 | $10.23 | $10.23 | 6,166,500 | — | — |
| 2026-01-23 | $12.44 | $12.44 | 4,549,300 | — | — |
| 2026-01-22 | $14.33 | $14.33 | 2,732,400 | — | — |
| 2026-01-21 | $13.64 | $13.64 | 5,034,600 | — | — |
| 2026-01-20 | $14.00 | $14.00 | 4,823,800 | — | — |
| 2026-01-16 | $12.57 | $12.57 | 3,627,200 | — | — |
| 2026-01-15 | $13.17 | $13.17 | 7,344,900 | — | — |
| 2026-01-14 | $13.23 | $13.23 | 5,891,600 | — | — |
| 2026-01-13 | $11.66 | $11.66 | 1,758,200 | — | — |
| 2026-01-12 | $11.99 | $11.99 | 1,927,400 | — | — |
| 2026-01-09 | $12.34 | $12.34 | 2,030,100 | — | — |
| 2026-01-08 | $12.63 | $12.63 | 2,421,100 | — | — |
| 2026-01-07 | $12.20 | $12.20 | 2,724,000 | — | — |
| 2026-01-06 | $11.52 | $11.52 | 1,893,600 | — | — |
| 2026-01-05 | $11.69 | $11.69 | 2,816,400 | — | — |
| 2026-01-02 | $11.72 | $11.72 | 2,455,500 | — | — |