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
- 1995-12-05 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 | — | — | — | $10.53 | 250,179 |
| 2026-09-03 | — | — | — | $10.42 | 206,636 |
| 2026-09-02 | — | — | — | $10.29 | 193,308 |
| 2026-09-01 | — | — | — | $9.20 | 364,741 |
| 2026-08-31 | — | — | — | $9.17 | 288,665 |
| 2026-08-28 | — | — | — | $9.18 | 215,809 |
| 2026-08-27 | $9.05 | $9.05 | 3,422,800 | $9.16 | 186,044 |
| 2026-08-26 | $9.21 | $9.21 | 3,507,700 | $9.35 | 225,904 |
| 2026-08-25 | $9.44 | $9.44 | 7,107,600 | $9.11 | 260,884 |
| 2026-08-24 | $8.86 | $8.86 | 5,579,200 | $8.77 | 258,108 |
| 2026-08-21 | $8.94 | $8.94 | 10,441,300 | $8.44 | 421,811 |
| 2026-08-20 | $8.42 | $8.42 | 5,976,500 | $8.50 | 294,534 |
| 2026-08-19 | $8.79 | $8.79 | 11,451,100 | $8.44 | 582,231 |
| 2026-08-18 | $7.93 | $7.93 | 2,015,500 | $8.01 | 142,392 |
| 2026-08-17 | $8.07 | $8.07 | 1,928,300 | $8.04 | 102,328 |
| 2026-08-14 | $8.05 | $8.05 | 2,279,600 | $8.11 | 115,665 |
| 2026-08-13 | $8.14 | $8.14 | 3,506,500 | $8.03 | 175,329 |
| 2026-08-12 | $7.96 | $7.96 | 2,541,800 | $7.92 | 207,235 |
| 2026-08-11 | $7.95 | $7.95 | 2,607,400 | $7.94 | 181,876 |
| 2026-08-10 | $7.89 | $7.89 | 3,225,300 | $7.87 | 250,381 |
| 2026-08-07 | $7.95 | $7.95 | 5,704,200 | $7.77 | 392,470 |
| 2026-08-06 | $7.74 | $7.74 | 4,902,600 | $7.83 | 287,783 |
| 2026-08-05 | $7.70 | $7.70 | 3,632,800 | $7.69 | 267,605 |
| 2026-08-04 | $7.66 | $7.66 | 3,249,400 | $7.50 | 158,096 |
| 2026-08-03 | $7.41 | $7.41 | 2,580,500 | $7.37 | 180,874 |
| 2026-07-31 | $7.32 | $7.32 | 3,406,000 | $7.47 | 294,245 |
| 2026-07-30 | $7.44 | $7.44 | 2,924,000 | $7.43 | 279,564 |
| 2026-07-29 | $7.34 | $7.34 | 2,324,900 | $7.30 | 212,759 |
| 2026-07-28 | $7.37 | $7.37 | 2,866,000 | $7.49 | 224,886 |
| 2026-07-27 | $7.49 | $7.49 | 3,316,600 | $7.71 | 215,920 |
| 2026-07-24 | $7.46 | $7.46 | 3,178,300 | $7.89 | 192,983 |
| 2026-07-23 | $7.83 | $7.83 | 2,389,400 | $7.86 | 169,789 |
| 2026-07-22 | $7.91 | $7.91 | 2,637,200 | $8.10 | 157,243 |
| 2026-07-21 | $8.08 | $8.08 | 2,530,300 | $7.92 | 163,993 |
| 2026-07-20 | $7.88 | $7.88 | 3,029,400 | $8.25 | 154,660 |
| 2026-07-17 | $8.21 | $8.21 | 2,265,600 | — | — |
| 2026-07-16 | $8.24 | $8.24 | 2,403,300 | — | — |
| 2026-07-15 | $8.43 | $8.43 | 2,537,800 | — | — |
| 2026-07-14 | $8.42 | $8.42 | 3,798,100 | — | — |
| 2026-07-13 | $8.91 | $8.91 | 3,855,300 | — | — |
| 2026-07-10 | $9.33 | $9.33 | 5,095,800 | — | — |
| 2026-07-09 | $9.40 | $9.40 | 2,718,600 | — | — |
| 2026-07-08 | $9.35 | $9.35 | 3,793,600 | — | — |
| 2026-07-07 | $9.46 | $9.46 | 4,517,300 | — | — |
| 2026-07-06 | $9.35 | $9.35 | 2,958,100 | — | — |
| 2026-07-02 | $9.74 | $9.74 | 4,848,700 | — | — |
| 2026-07-01 | $9.46 | $9.46 | 4,569,000 | — | — |
| 2026-06-30 | $9.42 | $9.42 | 3,984,700 | — | — |
| 2026-06-29 | $9.36 | $9.36 | 4,039,700 | — | — |
| 2026-06-26 | $8.88 | $8.88 | 8,409,600 | — | — |
| 2026-06-25 | $8.56 | $8.56 | 4,353,900 | — | — |
| 2026-06-24 | $8.90 | $8.90 | 3,507,400 | — | — |
| 2026-06-23 | $9.00 | $9.00 | 4,235,700 | — | — |
| 2026-06-22 | $9.00 | $9.00 | 3,706,400 | — | — |
| 2026-06-18 | $9.13 | $9.13 | 9,458,300 | — | — |
| 2026-06-17 | $9.50 | $9.50 | 3,901,700 | — | — |
| 2026-06-16 | $9.20 | $9.20 | 4,168,400 | — | — |
| 2026-06-15 | $9.21 | $9.21 | 3,573,000 | — | — |
| 2026-06-12 | $8.88 | $8.88 | 2,591,600 | — | — |
| 2026-06-11 | $9.03 | $9.03 | 3,573,400 | — | — |
| 2026-06-10 | $8.56 | $8.56 | 3,098,800 | — | — |
| 2026-06-09 | $8.67 | $8.67 | 4,589,800 | — | — |
| 2026-06-08 | $8.62 | $8.62 | 6,864,200 | — | — |
| 2026-06-05 | $9.49 | $9.49 | 4,583,800 | — | — |
| 2026-06-04 | $10.19 | $10.19 | 5,248,600 | — | — |
| 2026-06-03 | $10.20 | $10.20 | 3,090,600 | — | — |
| 2026-06-02 | $10.21 | $10.21 | 4,653,000 | — | — |
| 2026-06-01 | $10.51 | $10.51 | 4,682,700 | — | — |
| 2026-05-29 | $10.97 | $10.97 | 7,154,000 | — | — |
| 2026-05-28 | $10.32 | $10.32 | 7,442,200 | — | — |
| 2026-05-27 | $11.09 | $11.09 | 9,799,900 | — | — |
| 2026-05-26 | $10.46 | $10.46 | 8,324,000 | — | — |
| 2026-05-22 | $9.21 | $9.21 | 4,424,800 | — | — |
| 2026-05-21 | $8.98 | $8.98 | 3,592,900 | — | — |
| 2026-05-20 | $9.27 | $9.27 | 4,949,600 | — | — |
| 2026-05-19 | $8.90 | $8.90 | 2,988,800 | — | — |
| 2026-05-18 | $8.93 | $8.93 | 4,837,300 | — | — |
| 2026-05-15 | $9.06 | $9.06 | 4,070,800 | — | — |
| 2026-05-14 | $9.35 | $9.35 | 4,610,200 | — | — |
| 2026-05-13 | $9.23 | $9.23 | 5,174,300 | — | — |
| 2026-05-12 | $9.62 | $9.62 | 6,136,000 | — | — |
| 2026-05-11 | $9.50 | $9.50 | 10,343,100 | — | — |
| 2026-05-08 | $10.11 | $10.11 | 13,354,000 | — | — |
| 2026-05-07 | $9.23 | $9.23 | 9,197,500 | — | — |
| 2026-05-06 | $9.36 | $9.36 | 16,483,000 | — | — |
| 2026-05-05 | $8.10 | $8.10 | 3,629,500 | — | — |
| 2026-05-04 | $8.03 | $8.03 | 3,502,900 | — | — |
| 2026-05-01 | $8.04 | $8.04 | 3,114,200 | — | — |
| 2026-04-30 | $7.93 | $7.93 | 2,817,400 | — | — |
| 2026-04-29 | $7.97 | $7.97 | 2,865,500 | — | — |
| 2026-04-28 | $7.92 | $7.92 | 3,290,000 | — | — |
| 2026-04-27 | $8.07 | $8.07 | 2,656,600 | — | — |
| 2026-04-24 | $8.22 | $8.22 | 1,788,700 | — | — |
| 2026-04-23 | $8.15 | $8.15 | 3,580,300 | — | — |
| 2026-04-22 | $8.45 | $8.45 | 3,523,200 | — | — |
| 2026-04-21 | $8.49 | $8.49 | 3,960,500 | — | — |
| 2026-04-20 | $8.67 | $8.67 | 2,842,700 | — | — |
| 2026-04-17 | $8.84 | $8.84 | 2,465,400 | — | — |
| 2026-04-16 | $8.64 | $8.64 | 2,006,000 | — | — |
| 2026-04-15 | $8.69 | $8.69 | 2,962,300 | — | — |
| 2026-04-14 | $8.39 | $8.39 | 3,304,100 | — | — |
| 2026-04-13 | $8.11 | $8.11 | 2,774,100 | — | — |
| 2026-04-10 | $8.12 | $8.12 | 3,450,300 | — | — |
| 2026-04-09 | $8.54 | $8.54 | 2,307,800 | — | — |
| 2026-04-08 | $8.42 | $8.42 | 3,730,100 | — | — |
| 2026-04-07 | $7.98 | $7.98 | 2,373,400 | — | — |
| 2026-04-06 | $7.97 | $7.97 | 2,798,600 | — | — |
| 2026-04-02 | $7.70 | $7.70 | 4,662,700 | — | — |
| 2026-04-01 | $8.02 | $8.02 | 2,793,600 | — | — |
| 2026-03-31 | $8.14 | $8.14 | 5,998,600 | — | — |
| 2026-03-30 | $8.09 | $8.09 | 4,152,600 | — | — |
| 2026-03-27 | $8.45 | $8.45 | 3,942,800 | — | — |
| 2026-03-26 | $8.95 | $8.95 | 3,071,400 | — | — |
| 2026-03-25 | $9.34 | $9.34 | 2,708,900 | — | — |
| 2026-03-24 | $9.26 | $9.26 | 3,175,300 | — | — |
| 2026-03-23 | $9.72 | $9.72 | 5,301,000 | — | — |
| 2026-03-20 | $9.62 | $9.62 | 5,683,800 | — | — |
| 2026-03-19 | $9.74 | $9.74 | 3,876,700 | — | — |
| 2026-03-18 | $10.01 | $10.01 | 3,908,800 | — | — |
| 2026-03-17 | $10.64 | $10.64 | 6,109,300 | — | — |
| 2026-03-16 | $10.08 | $10.08 | 3,346,100 | — | — |
| 2026-03-13 | $10.24 | $10.24 | 2,859,300 | — | — |
| 2026-03-12 | $10.30 | $10.30 | 3,609,700 | — | — |
| 2026-03-11 | $10.80 | $10.80 | 5,178,900 | — | — |
| 2026-03-10 | $10.69 | $10.69 | 3,609,600 | — | — |
| 2026-03-09 | $10.55 | $10.55 | 5,568,000 | — | — |
| 2026-03-06 | $9.98 | $9.98 | 3,884,700 | — | — |
| 2026-03-05 | $9.99 | $9.99 | 4,557,100 | — | — |
| 2026-03-04 | $9.89 | $9.89 | 5,075,600 | — | — |
| 2026-03-03 | $9.49 | $9.49 | 4,941,900 | — | — |
| 2026-03-02 | $10.11 | $10.11 | 4,189,600 | — | — |
| 2026-02-27 | $10.14 | $10.14 | 10,243,400 | — | — |
| 2026-02-26 | $11.19 | $11.19 | 23,919,400 | — | — |
| 2026-02-25 | $9.53 | $9.53 | 4,201,600 | — | — |
| 2026-02-24 | $9.46 | $9.46 | 2,919,400 | — | — |
| 2026-02-23 | $9.36 | $9.36 | 2,961,400 | — | — |
| 2026-02-20 | $9.20 | $9.20 | 3,416,900 | — | — |
| 2026-02-19 | $9.23 | $9.23 | 3,957,200 | — | — |
| 2026-02-18 | $8.69 | $8.69 | 1,768,700 | — | — |
| 2026-02-17 | $8.65 | $8.65 | 2,288,800 | — | — |
| 2026-02-13 | $8.70 | $8.70 | 3,218,900 | — | — |
| 2026-02-12 | $8.42 | $8.42 | 4,112,400 | — | — |
| 2026-02-11 | $8.97 | $8.97 | 5,041,500 | — | — |
| 2026-02-10 | $8.75 | $8.75 | 3,718,400 | — | — |
| 2026-02-09 | $8.70 | $8.70 | 4,000,500 | — | — |
| 2026-02-06 | $8.25 | $8.25 | 3,250,500 | — | — |
| 2026-02-05 | $7.87 | $7.87 | 4,159,400 | — | — |
| 2026-02-04 | $8.27 | $8.27 | 3,499,000 | — | — |
| 2026-02-03 | $8.37 | $8.37 | 3,775,300 | — | — |
| 2026-02-02 | $8.69 | $8.69 | 3,331,900 | — | — |
| 2026-01-30 | $8.85 | $8.85 | 5,016,000 | — | — |
| 2026-01-29 | $9.44 | $9.44 | 4,492,900 | — | — |
| 2026-01-28 | $9.23 | $9.23 | 5,322,500 | — | — |
| 2026-01-27 | $9.82 | $9.82 | 6,801,000 | — | — |
| 2026-01-26 | $9.63 | $9.63 | 6,846,600 | — | — |
| 2026-01-23 | $9.17 | $9.17 | 7,589,600 | — | — |
| 2026-01-22 | $9.75 | $9.75 | 9,392,800 | — | — |
| 2026-01-21 | $9.90 | $9.90 | 16,572,700 | — | — |
| 2026-01-20 | $8.20 | $8.20 | 11,870,500 | — | — |
| 2026-01-16 | $8.01 | $8.01 | 5,448,500 | — | — |
| 2026-01-15 | $7.78 | $7.78 | 5,886,300 | — | — |
| 2026-01-14 | $8.19 | $8.19 | 7,551,600 | — | — |
| 2026-01-13 | $8.67 | $8.67 | 11,161,800 | — | — |
| 2026-01-12 | $7.75 | $7.75 | 3,817,600 | — | — |
| 2026-01-09 | $7.27 | $7.27 | 2,787,700 | — | — |
| 2026-01-08 | $7.34 | $7.34 | 2,803,900 | — | — |
| 2026-01-07 | $7.62 | $7.62 | 4,270,600 | — | — |
| 2026-01-06 | $7.44 | $7.44 | 4,275,200 | — | — |
| 2026-01-05 | $7.25 | $7.25 | 3,204,600 | — | — |
| 2026-01-02 | $7.13 | $7.13 | 3,896,500 | — | — |