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
- 2000-09-27 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 | — | — | — | $12.25 | 10,194 |
| 2026-09-03 | — | — | — | $12.31 | 10,500 |
| 2026-09-02 | — | — | — | $11.95 | 4,401 |
| 2026-09-01 | — | — | — | $11.65 | 8,354 |
| 2026-08-31 | — | — | — | $11.87 | 12,968 |
| 2026-08-28 | — | — | — | $12.34 | 21,143 |
| 2026-08-27 | $12.32 | $42.94 | 274,700 | $12.29 | 8,441 |
| 2026-08-26 | $12.33 | $42.98 | 323,000 | $12.46 | 18,074 |
| 2026-08-25 | $12.45 | $43.39 | 336,400 | $12.25 | 14,037 |
| 2026-08-24 | $12.37 | $43.11 | 216,100 | $12.70 | 4,532 |
| 2026-08-21 | $12.53 | $43.67 | 328,400 | $12.62 | 17,488 |
| 2026-08-20 | $12.50 | $43.57 | 247,400 | $12.49 | 7,247 |
| 2026-08-19 | $12.60 | $43.92 | 311,500 | $12.90 | 11,697 |
| 2026-08-18 | $12.79 | $44.58 | 176,200 | $12.83 | 5,856 |
| 2026-08-17 | $12.83 | $44.72 | 182,700 | $13.01 | 9,544 |
| 2026-08-14 | $13.02 | $45.38 | 138,300 | $13.03 | 5,523 |
| 2026-08-13 | $13.07 | $45.55 | 207,000 | $12.92 | 13,882 |
| 2026-08-12 | $12.81 | $44.65 | 204,000 | $12.82 | 7,045 |
| 2026-08-11 | $12.73 | $44.37 | 217,500 | $12.92 | 17,820 |
| 2026-08-10 | $12.88 | $44.89 | 432,200 | $13.63 | 28,833 |
| 2026-08-07 | $13.53 | $47.16 | 498,300 | $14.57 | 22,235 |
| 2026-08-06 | $14.95 | $52.11 | 208,900 | $15.19 | 12,270 |
| 2026-08-05 | $15.13 | $52.73 | 309,900 | $15.45 | 23,274 |
| 2026-08-04 | $15.40 | $53.68 | 259,700 | $14.91 | 9,477 |
| 2026-08-03 | $14.92 | $52.00 | 250,000 | $15.09 | 19,711 |
| 2026-07-31 | $14.83 | $51.69 | 140,500 | $14.74 | 5,906 |
| 2026-07-30 | $14.63 | $50.99 | 176,800 | $14.79 | 9,488 |
| 2026-07-29 | $14.74 | $51.38 | 200,100 | $14.68 | 8,298 |
| 2026-07-28 | $14.70 | $51.24 | 216,700 | $14.50 | 17,404 |
| 2026-07-27 | $14.37 | $50.09 | 197,800 | $14.48 | 17,982 |
| 2026-07-24 | $14.43 | $50.29 | 156,900 | $14.29 | 6,739 |
| 2026-07-23 | $14.32 | $49.91 | 194,300 | $14.40 | 8,538 |
| 2026-07-22 | $14.73 | $51.34 | 176,500 | $14.84 | 10,861 |
| 2026-07-21 | $14.88 | $51.86 | 293,100 | $14.84 | 18,789 |
| 2026-07-20 | $14.95 | $52.11 | 131,800 | $15.26 | 7,430 |
| 2026-07-17 | $15.20 | $52.98 | 147,200 | — | — |
| 2026-07-16 | $15.56 | $54.23 | 250,100 | — | — |
| 2026-07-15 | $15.19 | $52.94 | 229,600 | — | — |
| 2026-07-14 | $14.82 | $51.65 | 130,500 | — | — |
| 2026-07-13 | $14.73 | $51.34 | 127,600 | — | — |
| 2026-07-10 | $14.78 | $51.51 | 143,900 | — | — |
| 2026-07-09 | $14.40 | $50.19 | 150,200 | — | — |
| 2026-07-08 | $14.06 | $49.01 | 277,800 | — | — |
| 2026-07-07 | $14.30 | $49.84 | 202,000 | — | — |
| 2026-07-06 | $14.31 | $49.88 | 209,100 | — | — |
| 2026-07-02 | $14.57 | $50.78 | 227,600 | — | — |
| 2026-07-01 | $15.06 | $52.49 | 278,800 | — | — |
| 2026-06-30 | $14.81 | $51.62 | 418,900 | — | — |
| 2026-06-29 | $15.22 | $53.05 | 470,900 | — | — |
| 2026-06-26 | $14.69 | $51.20 | 1,100,900 | — | — |
| 2026-06-25 | $14.43 | $50.29 | 291,200 | — | — |
| 2026-06-24 | $14.12 | $49.21 | 294,000 | — | — |
| 2026-06-23 | $14.14 | $48.62 | 259,600 | — | — |
| 2026-06-22 | $13.74 | $47.25 | 264,000 | — | — |
| 2026-06-18 | $13.91 | $47.83 | 382,600 | — | — |
| 2026-06-17 | $13.61 | $46.80 | 319,900 | — | — |
| 2026-06-16 | $13.92 | $47.87 | 238,700 | — | — |
| 2026-06-15 | $13.72 | $47.18 | 248,800 | — | — |
| 2026-06-12 | $14.00 | $48.14 | 182,600 | — | — |
| 2026-06-11 | $13.70 | $47.11 | 116,700 | — | — |
| 2026-06-10 | $13.52 | $46.49 | 101,700 | — | — |
| 2026-06-09 | $13.51 | $46.46 | 151,500 | — | — |
| 2026-06-08 | $13.39 | $46.04 | 103,900 | — | — |
| 2026-06-05 | $13.23 | $45.49 | 140,300 | — | — |
| 2026-06-04 | $13.25 | $45.56 | 161,800 | — | — |
| 2026-06-03 | $12.65 | $43.50 | 210,100 | — | — |
| 2026-06-02 | $13.64 | $46.90 | 140,800 | — | — |
| 2026-06-01 | $13.63 | $46.87 | 129,500 | — | — |
| 2026-05-29 | $13.88 | $47.73 | 136,200 | — | — |
| 2026-05-28 | $13.89 | $47.76 | 147,000 | — | — |
| 2026-05-27 | $13.83 | $47.56 | 170,400 | — | — |
| 2026-05-26 | $13.86 | $47.66 | 254,600 | — | — |
| 2026-05-22 | $13.38 | $46.01 | 113,400 | — | — |
| 2026-05-21 | $13.29 | $45.70 | 108,000 | — | — |
| 2026-05-20 | $13.26 | $45.60 | 137,900 | — | — |
| 2026-05-19 | $12.86 | $44.22 | 119,500 | — | — |
| 2026-05-18 | $12.93 | $44.46 | 126,200 | — | — |
| 2026-05-15 | $12.68 | $43.60 | 168,500 | — | — |
| 2026-05-14 | $13.10 | $45.05 | 165,700 | — | — |
| 2026-05-13 | $12.84 | $44.15 | 146,400 | — | — |
| 2026-05-12 | $13.07 | $44.94 | 163,900 | — | — |
| 2026-05-11 | $13.66 | $46.97 | 254,700 | — | — |
| 2026-05-08 | $14.27 | $49.07 | 307,300 | — | — |
| 2026-05-07 | $13.67 | $47.01 | 185,800 | — | — |
| 2026-05-06 | $13.48 | $46.35 | 230,500 | — | — |
| 2026-05-05 | $12.95 | $44.53 | 127,800 | — | — |
| 2026-05-04 | $12.82 | $44.08 | 325,600 | — | — |
| 2026-05-01 | $13.12 | $45.11 | 326,100 | — | — |
| 2026-04-30 | $12.97 | $44.60 | 204,100 | — | — |
| 2026-04-29 | $12.66 | $43.53 | 132,100 | — | — |
| 2026-04-28 | $13.10 | $45.05 | 161,700 | — | — |
| 2026-04-27 | $12.98 | $44.63 | 150,800 | — | — |
| 2026-04-24 | $12.74 | $43.81 | 119,100 | — | — |
| 2026-04-23 | $12.53 | $43.09 | 110,000 | — | — |
| 2026-04-22 | $12.72 | $43.74 | 153,800 | — | — |
| 2026-04-21 | $12.63 | $43.43 | 151,200 | — | — |
| 2026-04-20 | $13.13 | $45.15 | 182,500 | — | — |
| 2026-04-17 | $13.10 | $45.05 | 266,400 | — | — |
| 2026-04-16 | $12.79 | $43.98 | 168,300 | — | — |
| 2026-04-15 | $12.73 | $43.77 | 175,100 | — | — |
| 2026-04-14 | $12.56 | $43.19 | 236,700 | — | — |
| 2026-04-13 | $12.17 | $41.85 | 262,400 | — | — |
| 2026-04-10 | $12.29 | $42.26 | 275,500 | — | — |
| 2026-04-09 | $12.07 | $41.50 | 163,500 | — | — |
| 2026-04-08 | $11.98 | $41.19 | 259,200 | — | — |
| 2026-04-07 | $11.52 | $39.61 | 216,600 | — | — |
| 2026-04-06 | $11.56 | $39.75 | 251,000 | — | — |
| 2026-04-02 | $11.04 | $37.96 | 235,400 | — | — |
| 2026-04-01 | $11.09 | $38.13 | 329,300 | — | — |
| 2026-03-31 | $10.95 | $37.65 | 245,000 | — | — |
| 2026-03-30 | $10.57 | $36.35 | 231,500 | — | — |
| 2026-03-27 | $10.46 | $35.97 | 303,500 | — | — |
| 2026-03-26 | $11.07 | $38.07 | 205,000 | — | — |
| 2026-03-25 | $11.22 | $38.58 | 180,400 | — | — |
| 2026-03-24 | $11.14 | $38.31 | 206,000 | — | — |
| 2026-03-23 | $11.47 | $38.79 | 330,400 | — | — |
| 2026-03-20 | $11.23 | $37.98 | 493,100 | — | — |
| 2026-03-19 | $11.51 | $38.92 | 280,900 | — | — |
| 2026-03-18 | $11.58 | $39.16 | 298,100 | — | — |
| 2026-03-17 | $11.98 | $40.51 | 198,100 | — | — |
| 2026-03-16 | $11.88 | $40.17 | 197,400 | — | — |
| 2026-03-13 | $11.79 | $39.87 | 159,200 | — | — |
| 2026-03-12 | $11.73 | $39.67 | 179,500 | — | — |
| 2026-03-11 | $11.98 | $40.51 | 212,300 | — | — |
| 2026-03-10 | $12.13 | $41.02 | 193,500 | — | — |
| 2026-03-09 | $12.11 | $40.95 | 199,300 | — | — |
| 2026-03-06 | $12.08 | $40.85 | 206,500 | — | — |
| 2026-03-05 | $12.43 | $42.03 | 153,000 | — | — |
| 2026-03-04 | $12.70 | $42.95 | 176,400 | — | — |
| 2026-03-03 | $12.40 | $41.93 | 317,300 | — | — |
| 2026-03-02 | $12.30 | $41.59 | 133,500 | — | — |
| 2026-02-27 | $12.28 | $41.53 | 245,000 | — | — |
| 2026-02-26 | $12.71 | $42.98 | 99,400 | — | — |
| 2026-02-25 | $12.92 | $43.69 | 188,500 | — | — |
| 2026-02-24 | $12.45 | $42.10 | 134,600 | — | — |
| 2026-02-23 | $12.34 | $41.73 | 147,100 | — | — |
| 2026-02-20 | $12.97 | $43.86 | 136,100 | — | — |
| 2026-02-19 | $12.90 | $43.62 | 221,300 | — | — |
| 2026-02-18 | $13.07 | $44.20 | 166,200 | — | — |
| 2026-02-17 | $13.04 | $44.10 | 209,700 | — | — |
| 2026-02-13 | $12.72 | $43.01 | 318,600 | — | — |
| 2026-02-12 | $12.96 | $43.83 | 177,400 | — | — |
| 2026-02-11 | $13.34 | $45.11 | 108,600 | — | — |
| 2026-02-10 | $13.49 | $45.62 | 159,900 | — | — |
| 2026-02-09 | $13.57 | $45.89 | 194,600 | — | — |
| 2026-02-06 | $13.94 | $47.14 | 413,600 | — | — |
| 2026-02-05 | $13.55 | $45.82 | 241,900 | — | — |
| 2026-02-04 | $13.74 | $46.46 | 217,000 | — | — |
| 2026-02-03 | $13.54 | $45.79 | 204,000 | — | — |
| 2026-02-02 | $13.44 | $45.45 | 316,900 | — | — |
| 2026-01-30 | $13.49 | $45.62 | 391,000 | — | — |
| 2026-01-29 | $14.31 | $48.39 | 312,500 | — | — |
| 2026-01-28 | $13.67 | $46.23 | 215,300 | — | — |
| 2026-01-27 | $13.67 | $46.23 | 188,700 | — | — |
| 2026-01-26 | $13.76 | $46.53 | 241,800 | — | — |
| 2026-01-23 | $13.69 | $46.29 | 229,500 | — | — |
| 2026-01-22 | $14.00 | $47.34 | 199,700 | — | — |
| 2026-01-21 | $13.82 | $46.73 | 439,500 | — | — |
| 2026-01-20 | $13.54 | $45.79 | 531,200 | — | — |
| 2026-01-16 | $14.64 | $49.51 | 536,500 | — | — |
| 2026-01-15 | $14.59 | $49.34 | 593,500 | — | — |
| 2026-01-14 | $14.18 | $47.95 | 388,900 | — | — |
| 2026-01-13 | $14.00 | $47.34 | 340,600 | — | — |
| 2026-01-12 | $13.91 | $47.04 | 409,600 | — | — |
| 2026-01-09 | $13.29 | $44.94 | 416,400 | — | — |
| 2026-01-08 | $12.63 | $42.71 | 430,600 | — | — |
| 2026-01-07 | $11.93 | $40.34 | 222,900 | — | — |
| 2026-01-06 | $11.96 | $40.44 | 252,300 | — | — |
| 2026-01-05 | $11.88 | $40.17 | 303,500 | — | — |
| 2026-01-02 | $11.43 | $38.65 | 205,100 | — | — |