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
- 2003-12-04 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 | — | — | — | $8.14 | 148,941 |
| 2026-09-03 | — | — | — | $8.58 | 219,774 |
| 2026-09-02 | — | — | — | $8.27 | 286,505 |
| 2026-09-01 | — | — | — | $8.21 | 307,381 |
| 2026-08-31 | — | — | — | $8.68 | 230,979 |
| 2026-08-28 | — | — | — | $9.18 | 300,428 |
| 2026-08-27 | $9.12 | $9.12 | 4,744,100 | $9.36 | 265,748 |
| 2026-08-26 | $9.32 | $9.32 | 6,047,600 | $9.55 | 333,763 |
| 2026-08-25 | $9.77 | $9.77 | 5,887,800 | $9.25 | 368,942 |
| 2026-08-24 | $9.35 | $9.35 | 9,327,300 | $8.89 | 503,547 |
| 2026-08-21 | $8.72 | $8.72 | 4,700,600 | $8.95 | 250,706 |
| 2026-08-20 | $8.66 | $8.66 | 5,475,800 | $8.35 | 387,183 |
| 2026-08-19 | $8.46 | $8.46 | 6,329,000 | $7.95 | 287,375 |
| 2026-08-18 | $7.41 | $7.41 | 2,795,100 | $7.55 | 118,173 |
| 2026-08-17 | $7.75 | $7.75 | 3,424,200 | $8.05 | 164,170 |
| 2026-08-14 | $7.94 | $7.94 | 3,356,100 | $7.84 | 194,872 |
| 2026-08-13 | $7.76 | $7.76 | 3,574,900 | $7.79 | 262,335 |
| 2026-08-12 | $7.87 | $7.87 | 5,840,500 | $7.89 | 292,491 |
| 2026-08-11 | $7.68 | $7.68 | 3,513,100 | $7.69 | 227,423 |
| 2026-08-10 | $7.64 | $7.64 | 5,167,600 | $7.56 | 290,816 |
| 2026-08-07 | $7.59 | $7.59 | 6,890,400 | $7.31 | 575,094 |
| 2026-08-06 | $6.90 | $6.90 | 5,263,900 | $6.83 | 303,147 |
| 2026-08-05 | $6.89 | $6.89 | 7,598,600 | $6.65 | 423,144 |
| 2026-08-04 | $6.33 | $6.33 | 5,912,700 | $6.06 | 337,588 |
| 2026-08-03 | $5.94 | $5.94 | 2,975,800 | $5.80 | 194,952 |
| 2026-07-31 | $5.83 | $5.83 | 3,801,500 | $5.93 | 157,519 |
| 2026-07-30 | $6.07 | $6.07 | 5,415,100 | $5.92 | 243,715 |
| 2026-07-29 | $5.79 | $5.79 | 4,963,100 | $5.75 | 222,768 |
| 2026-07-28 | $5.82 | $5.82 | 3,723,800 | $5.86 | 189,004 |
| 2026-07-27 | $5.96 | $5.96 | 4,562,300 | $5.98 | 178,197 |
| 2026-07-24 | $5.93 | $5.93 | 5,648,800 | $5.95 | 230,241 |
| 2026-07-23 | $5.92 | $5.92 | 8,160,500 | $6.06 | 368,734 |
| 2026-07-22 | $6.21 | $6.21 | 26,043,800 | $5.92 | 1,013,017 |
| 2026-07-21 | $5.63 | $5.63 | 2,552,300 | $5.39 | 136,017 |
| 2026-07-20 | $5.22 | $5.22 | 3,144,400 | $5.18 | 416,287 |
| 2026-07-17 | $5.18 | $5.18 | 3,661,100 | — | — |
| 2026-07-16 | $5.33 | $5.33 | 3,756,100 | — | — |
| 2026-07-15 | $5.70 | $5.70 | 4,169,200 | — | — |
| 2026-07-14 | $5.90 | $5.90 | 3,035,300 | — | — |
| 2026-07-13 | $5.84 | $5.84 | 2,981,700 | — | — |
| 2026-07-10 | $5.97 | $5.97 | 3,961,200 | — | — |
| 2026-07-09 | $6.10 | $6.10 | 3,264,900 | — | — |
| 2026-07-08 | $5.90 | $5.90 | 6,720,200 | — | — |
| 2026-07-07 | $6.10 | $6.10 | 2,892,400 | — | — |
| 2026-07-06 | $6.46 | $6.46 | 2,184,100 | — | — |
| 2026-07-02 | $6.44 | $6.44 | 4,387,700 | — | — |
| 2026-07-01 | $6.07 | $6.07 | 3,374,500 | — | — |
| 2026-06-30 | $5.97 | $5.97 | 3,916,800 | — | — |
| 2026-06-29 | $6.01 | $6.01 | 5,591,600 | — | — |
| 2026-06-26 | $6.36 | $6.36 | 17,814,600 | — | — |
| 2026-06-25 | $6.15 | $6.15 | 4,905,600 | — | — |
| 2026-06-24 | $6.20 | $6.20 | 5,722,000 | — | — |
| 2026-06-23 | $7.22 | $7.22 | 3,148,400 | — | — |
| 2026-06-22 | $7.56 | $7.56 | 4,344,800 | — | — |
| 2026-06-18 | $7.80 | $7.80 | 4,690,000 | — | — |
| 2026-06-17 | $8.10 | $8.10 | 3,848,100 | — | — |
| 2026-06-16 | $8.33 | $8.33 | 2,668,100 | — | — |
| 2026-06-15 | $8.12 | $8.12 | 4,219,700 | — | — |
| 2026-06-12 | $7.44 | $7.44 | 3,220,700 | — | — |
| 2026-06-11 | $7.07 | $7.07 | 5,625,800 | — | — |
| 2026-06-10 | $6.80 | $6.80 | 3,327,000 | — | — |
| 2026-06-09 | $7.18 | $7.18 | 3,328,600 | — | — |
| 2026-06-08 | $7.22 | $7.22 | 2,150,900 | — | — |
| 2026-06-05 | $7.33 | $7.33 | 6,153,600 | — | — |
| 2026-06-04 | $8.19 | $8.19 | 1,803,400 | — | — |
| 2026-06-03 | $8.05 | $8.05 | 2,012,700 | — | — |
| 2026-06-02 | $8.38 | $8.38 | 1,812,800 | — | — |
| 2026-06-01 | $8.33 | $8.33 | 2,531,700 | — | — |
| 2026-05-29 | $8.57 | $8.57 | 2,485,300 | — | — |
| 2026-05-28 | $8.32 | $8.32 | 1,960,300 | — | — |
| 2026-05-27 | $8.06 | $8.06 | 1,779,000 | — | — |
| 2026-05-26 | $8.30 | $8.30 | 2,554,100 | — | — |
| 2026-05-22 | $7.73 | $7.73 | 2,068,000 | — | — |
| 2026-05-21 | $7.76 | $7.76 | 3,569,700 | — | — |
| 2026-05-20 | $7.97 | $7.97 | 3,728,900 | — | — |
| 2026-05-19 | $7.73 | $7.73 | 3,955,000 | — | — |
| 2026-05-18 | $8.01 | $8.01 | 1,787,100 | — | — |
| 2026-05-15 | $8.13 | $8.13 | 2,173,600 | — | — |
| 2026-05-14 | $8.89 | $8.89 | 2,164,500 | — | — |
| 2026-05-13 | $9.06 | $9.06 | 2,108,400 | — | — |
| 2026-05-12 | $9.14 | $9.14 | 2,237,300 | — | — |
| 2026-05-11 | $9.22 | $9.22 | 2,526,000 | — | — |
| 2026-05-08 | $8.75 | $8.75 | 2,824,400 | — | — |
| 2026-05-07 | $8.52 | $8.52 | 7,160,700 | — | — |
| 2026-05-06 | $9.03 | $9.03 | 7,346,900 | — | — |
| 2026-05-05 | $7.93 | $7.93 | 1,644,300 | — | — |
| 2026-05-04 | $7.95 | $7.95 | 1,963,400 | — | — |
| 2026-05-01 | $8.05 | $8.05 | 2,289,900 | — | — |
| 2026-04-30 | $8.06 | $8.06 | 3,094,000 | — | — |
| 2026-04-29 | $7.80 | $7.80 | 3,120,900 | — | — |
| 2026-04-28 | $8.18 | $8.18 | 2,546,500 | — | — |
| 2026-04-27 | $8.68 | $8.68 | 2,146,900 | — | — |
| 2026-04-24 | $8.63 | $8.63 | 3,532,600 | — | — |
| 2026-04-23 | $8.81 | $8.81 | 4,549,000 | — | — |
| 2026-04-22 | $9.27 | $9.27 | 3,401,900 | — | — |
| 2026-04-21 | $9.39 | $9.39 | 5,465,700 | — | — |
| 2026-04-20 | $10.75 | $10.75 | 2,598,000 | — | — |
| 2026-04-17 | $10.94 | $10.94 | 3,003,500 | — | — |
| 2026-04-16 | $10.13 | $10.13 | 2,593,100 | — | — |
| 2026-04-15 | $9.96 | $9.96 | 2,273,800 | — | — |
| 2026-04-14 | $10.13 | $10.13 | 2,314,200 | — | — |
| 2026-04-13 | $9.78 | $9.78 | 2,128,500 | — | — |
| 2026-04-10 | $9.48 | $9.48 | 2,437,100 | — | — |
| 2026-04-09 | $9.34 | $9.34 | 2,266,800 | — | — |
| 2026-04-08 | $9.26 | $9.26 | 3,359,700 | — | — |
| 2026-04-07 | $8.91 | $8.91 | 2,267,600 | — | — |
| 2026-04-06 | $9.07 | $9.07 | 2,229,400 | — | — |
| 2026-04-02 | $9.06 | $9.06 | 3,778,700 | — | — |
| 2026-04-01 | $9.36 | $9.36 | 3,937,200 | — | — |
| 2026-03-31 | $8.98 | $8.98 | 4,607,700 | — | — |
| 2026-03-30 | $8.03 | $8.03 | 3,427,200 | — | — |
| 2026-03-27 | $8.19 | $8.19 | 4,567,300 | — | — |
| 2026-03-26 | $7.73 | $7.73 | 1,927,100 | — | — |
| 2026-03-25 | $8.21 | $8.21 | 3,397,900 | — | — |
| 2026-03-24 | $8.08 | $8.08 | 3,984,600 | — | — |
| 2026-03-23 | $8.13 | $8.13 | 7,108,200 | — | — |
| 2026-03-20 | $7.75 | $7.75 | 10,708,500 | — | — |
| 2026-03-19 | $7.90 | $7.90 | 8,901,800 | — | — |
| 2026-03-18 | $8.55 | $8.55 | 4,832,500 | — | — |
| 2026-03-17 | $9.74 | $9.74 | 3,227,200 | — | — |
| 2026-03-16 | $10.15 | $10.15 | 3,365,700 | — | — |
| 2026-03-13 | $10.41 | $10.41 | 3,610,600 | — | — |
| 2026-03-12 | $11.24 | $11.24 | 3,083,200 | — | — |
| 2026-03-11 | $11.70 | $11.70 | 2,210,500 | — | — |
| 2026-03-10 | $12.31 | $12.31 | 2,686,900 | — | — |
| 2026-03-09 | $11.99 | $11.99 | 3,192,500 | — | — |
| 2026-03-06 | $12.07 | $12.07 | 2,874,800 | — | — |
| 2026-03-05 | $12.09 | $12.09 | 3,713,300 | — | — |
| 2026-03-04 | $12.69 | $12.69 | 2,823,200 | — | — |
| 2026-03-03 | $12.72 | $12.72 | 4,168,800 | — | — |
| 2026-03-02 | $14.20 | $14.20 | 8,464,900 | — | — |
| 2026-02-27 | $13.32 | $13.32 | 6,101,600 | — | — |
| 2026-02-26 | $12.67 | $12.67 | 4,481,200 | — | — |
| 2026-02-25 | $11.85 | $11.85 | 3,165,300 | — | — |
| 2026-02-24 | $11.67 | $11.67 | 2,727,500 | — | — |
| 2026-02-23 | $11.00 | $11.00 | 2,519,000 | — | — |
| 2026-02-20 | $10.77 | $10.77 | 4,458,000 | — | — |
| 2026-02-19 | $11.20 | $11.20 | 2,757,400 | — | — |
| 2026-02-18 | $10.60 | $10.60 | 2,238,500 | — | — |
| 2026-02-17 | $10.30 | $10.30 | 3,058,900 | — | — |
| 2026-02-13 | $10.75 | $10.75 | 3,129,600 | — | — |
| 2026-02-12 | $10.17 | $10.17 | 5,821,400 | — | — |
| 2026-02-11 | $11.77 | $11.77 | 6,573,500 | — | — |
| 2026-02-10 | $10.44 | $10.44 | 3,605,500 | — | — |
| 2026-02-09 | $10.01 | $10.01 | 3,711,700 | — | — |
| 2026-02-06 | $9.19 | $9.19 | 7,192,100 | — | — |
| 2026-02-05 | $8.30 | $8.30 | 4,140,700 | — | — |
| 2026-02-04 | $9.07 | $9.07 | 3,988,600 | — | — |
| 2026-02-03 | $9.16 | $9.16 | 5,962,900 | — | — |
| 2026-02-02 | $8.54 | $8.54 | 6,428,600 | — | — |
| 2026-01-30 | $8.73 | $8.73 | 9,864,400 | — | — |
| 2026-01-29 | $10.98 | $10.98 | 4,817,500 | — | — |
| 2026-01-28 | $11.30 | $11.30 | 7,768,100 | — | — |
| 2026-01-27 | $11.74 | $11.74 | 8,808,600 | — | — |
| 2026-01-26 | $10.43 | $10.43 | 7,009,600 | — | — |
| 2026-01-23 | $9.91 | $9.91 | 6,336,900 | — | — |
| 2026-01-22 | $10.49 | $10.49 | 5,225,200 | — | — |
| 2026-01-21 | $9.99 | $9.99 | 3,330,000 | — | — |
| 2026-01-20 | $10.39 | $10.39 | 3,149,800 | — | — |
| 2026-01-16 | $10.00 | $10.00 | 1,925,900 | — | — |
| 2026-01-15 | $10.09 | $10.09 | 1,945,400 | — | — |
| 2026-01-14 | $10.37 | $10.37 | 2,596,600 | — | — |
| 2026-01-13 | $10.31 | $10.31 | 2,123,400 | — | — |
| 2026-01-12 | $10.25 | $10.25 | 1,917,300 | — | — |
| 2026-01-09 | $10.08 | $10.08 | 2,412,800 | — | — |
| 2026-01-08 | $10.08 | $10.08 | 2,193,800 | — | — |
| 2026-01-07 | $9.90 | $9.90 | 1,914,900 | — | — |
| 2026-01-06 | $9.96 | $9.96 | 1,993,600 | — | — |
| 2026-01-05 | $9.71 | $9.71 | 2,876,000 | — | — |
| 2026-01-02 | $9.20 | $9.20 | 1,872,700 | — | — |