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
- 2009-07-30 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 | — | — | — | $9.58 | 72,559 |
| 2026-09-03 | — | — | — | $9.60 | 67,638 |
| 2026-09-02 | — | — | — | $9.48 | 33,586 |
| 2026-09-01 | — | — | — | $9.31 | 120,677 |
| 2026-08-31 | — | — | — | $9.37 | 84,218 |
| 2026-08-28 | — | — | — | $9.39 | 29,143 |
| 2026-08-27 | $9.33 | $56.37 | 858,600 | $9.23 | 37,934 |
| 2026-08-26 | $9.23 | $55.77 | 651,600 | $9.28 | 32,887 |
| 2026-08-25 | $9.29 | $56.13 | 1,143,800 | $9.32 | 49,183 |
| 2026-08-24 | $9.29 | $56.13 | 1,519,000 | $9.34 | 112,284 |
| 2026-08-21 | $9.35 | $56.49 | 2,686,400 | $9.40 | 124,478 |
| 2026-08-20 | $9.39 | $56.73 | 1,068,900 | $9.48 | 68,943 |
| 2026-08-19 | $9.54 | $57.64 | 813,600 | $9.55 | 34,014 |
| 2026-08-18 | $9.43 | $56.98 | 1,422,200 | $9.58 | 47,020 |
| 2026-08-17 | $9.62 | $58.12 | 1,300,400 | $9.79 | 64,597 |
| 2026-08-14 | $9.45 | $57.10 | 902,000 | $9.51 | 39,404 |
| 2026-08-13 | $9.49 | $57.34 | 1,226,300 | $9.56 | 50,698 |
| 2026-08-12 | $9.48 | $57.28 | 948,900 | $9.54 | 54,111 |
| 2026-08-11 | $9.45 | $57.10 | 1,329,600 | $9.41 | 87,374 |
| 2026-08-10 | $9.38 | $56.67 | 1,054,800 | $9.54 | 38,986 |
| 2026-08-07 | $9.65 | $58.31 | 1,039,600 | $9.52 | 44,816 |
| 2026-08-06 | $9.34 | $56.43 | 1,160,800 | $9.49 | 58,946 |
| 2026-08-05 | $9.45 | $57.10 | 1,099,400 | $9.50 | 71,961 |
| 2026-08-04 | $9.53 | $57.58 | 900,800 | $9.45 | 43,365 |
| 2026-08-03 | $9.44 | $57.04 | 1,269,000 | $9.42 | 89,242 |
| 2026-07-31 | $9.43 | $56.98 | 1,807,000 | $9.24 | 87,179 |
| 2026-07-30 | $9.31 | $56.25 | 3,328,400 | $9.56 | 174,092 |
| 2026-07-29 | $9.69 | $58.55 | 1,433,400 | $9.78 | 109,981 |
| 2026-07-28 | $9.79 | $59.15 | 1,096,400 | $9.68 | 59,145 |
| 2026-07-27 | $9.62 | $58.12 | 1,167,600 | $9.82 | 61,233 |
| 2026-07-24 | $9.74 | $58.85 | 1,323,300 | $9.64 | 96,340 |
| 2026-07-23 | $9.58 | $57.88 | 1,877,000 | $9.81 | 101,478 |
| 2026-07-22 | $9.85 | $59.51 | 1,293,400 | $9.87 | 66,898 |
| 2026-07-21 | $9.80 | $59.21 | 1,299,000 | $9.75 | 88,185 |
| 2026-07-20 | $9.74 | $58.85 | 1,722,900 | $9.88 | 110,875 |
| 2026-07-17 | $9.90 | $59.82 | 1,423,100 | — | — |
| 2026-07-16 | $10.09 | $60.96 | 1,322,300 | — | — |
| 2026-07-15 | $9.83 | $59.39 | 1,982,700 | — | — |
| 2026-07-14 | $10.12 | $61.15 | 1,411,300 | — | — |
| 2026-07-13 | $10.18 | $61.51 | 1,542,400 | — | — |
| 2026-07-10 | $10.28 | $62.11 | 1,199,400 | — | — |
| 2026-07-09 | $10.11 | $61.09 | 1,212,300 | — | — |
| 2026-07-08 | $10.45 | $60.72 | 1,857,400 | — | — |
| 2026-07-07 | $10.60 | $61.59 | 2,511,200 | — | — |
| 2026-07-06 | $10.90 | $63.34 | 2,280,900 | — | — |
| 2026-07-02 | $10.81 | $62.81 | 2,290,100 | — | — |
| 2026-07-01 | $11.23 | $65.25 | 1,538,600 | — | — |
| 2026-06-30 | $11.28 | $65.55 | 2,318,900 | — | — |
| 2026-06-29 | $10.96 | $63.69 | 1,913,600 | — | — |
| 2026-06-26 | $10.77 | $62.58 | 4,881,100 | — | — |
| 2026-06-25 | $10.51 | $61.07 | 1,232,900 | — | — |
| 2026-06-24 | $10.46 | $60.78 | 1,528,600 | — | — |
| 2026-06-23 | $10.05 | $58.40 | 1,149,400 | — | — |
| 2026-06-22 | $9.94 | $57.76 | 1,723,600 | — | — |
| 2026-06-18 | $10.25 | $59.56 | 4,166,500 | — | — |
| 2026-06-17 | $10.06 | $58.46 | 1,485,800 | — | — |
| 2026-06-16 | $10.19 | $59.21 | 1,256,200 | — | — |
| 2026-06-15 | $10.14 | $58.92 | 1,061,300 | — | — |
| 2026-06-12 | $10.12 | $58.80 | 1,231,300 | — | — |
| 2026-06-11 | $9.89 | $57.47 | 1,790,100 | — | — |
| 2026-06-10 | $9.86 | $57.29 | 856,400 | — | — |
| 2026-06-09 | $10.11 | $58.75 | 953,200 | — | — |
| 2026-06-08 | $9.88 | $57.41 | 943,800 | — | — |
| 2026-06-05 | $10.18 | $59.15 | 733,600 | — | — |
| 2026-06-04 | $10.19 | $59.21 | 712,600 | — | — |
| 2026-06-03 | $10.02 | $58.22 | 966,300 | — | — |
| 2026-06-02 | $10.43 | $60.61 | 674,700 | — | — |
| 2026-06-01 | $10.36 | $60.20 | 942,600 | — | — |
| 2026-05-29 | $10.46 | $60.78 | 783,000 | — | — |
| 2026-05-28 | $10.53 | $61.19 | 528,800 | — | — |
| 2026-05-27 | $10.48 | $60.90 | 713,600 | — | — |
| 2026-05-26 | $10.37 | $60.26 | 1,257,700 | — | — |
| 2026-05-22 | $10.50 | $61.01 | 607,600 | — | — |
| 2026-05-21 | $10.52 | $61.13 | 711,400 | — | — |
| 2026-05-20 | $10.50 | $61.01 | 734,800 | — | — |
| 2026-05-19 | $10.29 | $59.79 | 689,500 | — | — |
| 2026-05-18 | $10.42 | $60.55 | 926,500 | — | — |
| 2026-05-15 | $10.28 | $59.73 | 1,051,200 | — | — |
| 2026-05-14 | $10.46 | $60.78 | 966,800 | — | — |
| 2026-05-13 | $10.51 | $61.07 | 1,051,000 | — | — |
| 2026-05-12 | $10.46 | $60.78 | 1,202,100 | — | — |
| 2026-05-11 | $10.78 | $62.64 | 1,033,000 | — | — |
| 2026-05-08 | $11.00 | $63.92 | 1,240,200 | — | — |
| 2026-05-07 | $11.08 | $64.38 | 1,485,300 | — | — |
| 2026-05-06 | $11.03 | $64.09 | 3,161,300 | — | — |
| 2026-05-05 | $12.13 | $70.48 | 623,600 | — | — |
| 2026-05-04 | $12.11 | $70.37 | 793,200 | — | — |
| 2026-05-01 | $12.33 | $71.65 | 780,900 | — | — |
| 2026-04-30 | $12.18 | $70.78 | 1,365,900 | — | — |
| 2026-04-29 | $12.00 | $69.73 | 1,041,200 | — | — |
| 2026-04-28 | $12.21 | $70.95 | 758,500 | — | — |
| 2026-04-27 | $12.10 | $70.31 | 661,300 | — | — |
| 2026-04-24 | $12.12 | $70.43 | 1,675,200 | — | — |
| 2026-04-23 | $11.95 | $69.44 | 859,800 | — | — |
| 2026-04-22 | $11.87 | $68.97 | 677,600 | — | — |
| 2026-04-21 | $11.86 | $68.92 | 1,282,200 | — | — |
| 2026-04-20 | $11.98 | $69.61 | 1,117,600 | — | — |
| 2026-04-17 | $12.09 | $70.25 | 995,400 | — | — |
| 2026-04-16 | $11.87 | $68.97 | 843,100 | — | — |
| 2026-04-15 | $12.13 | $70.48 | 848,400 | — | — |
| 2026-04-14 | $12.07 | $70.14 | 1,408,700 | — | — |
| 2026-04-13 | $11.95 | $69.44 | 1,171,900 | — | — |
| 2026-04-10 | $11.89 | $69.09 | 1,148,700 | — | — |
| 2026-04-09 | $11.60 | $67.40 | 1,258,000 | — | — |
| 2026-04-08 | $12.00 | $67.40 | 2,807,100 | — | — |
| 2026-04-07 | $11.78 | $66.17 | 1,109,100 | — | — |
| 2026-04-06 | $11.95 | $67.12 | 1,507,800 | — | — |
| 2026-04-02 | $11.96 | $67.18 | 942,700 | — | — |
| 2026-04-01 | $11.78 | $66.17 | 855,200 | — | — |
| 2026-03-31 | $11.66 | $65.50 | 980,900 | — | — |
| 2026-03-30 | $11.35 | $63.75 | 917,700 | — | — |
| 2026-03-27 | $11.20 | $62.91 | 695,800 | — | — |
| 2026-03-26 | $11.31 | $63.53 | 738,600 | — | — |
| 2026-03-25 | $11.42 | $64.15 | 669,000 | — | — |
| 2026-03-24 | $11.31 | $63.53 | 894,500 | — | — |
| 2026-03-23 | $11.35 | $63.75 | 1,329,400 | — | — |
| 2026-03-20 | $11.22 | $63.02 | 3,104,000 | — | — |
| 2026-03-19 | $11.63 | $65.33 | 953,500 | — | — |
| 2026-03-18 | $11.62 | $65.27 | 1,373,700 | — | — |
| 2026-03-17 | $11.72 | $65.83 | 933,900 | — | — |
| 2026-03-16 | $11.65 | $65.44 | 768,900 | — | — |
| 2026-03-13 | $11.64 | $65.38 | 980,800 | — | — |
| 2026-03-12 | $11.74 | $65.94 | 1,205,000 | — | — |
| 2026-03-11 | $11.89 | $66.79 | 846,100 | — | — |
| 2026-03-10 | $11.89 | $66.79 | 1,010,800 | — | — |
| 2026-03-09 | $11.87 | $66.67 | 1,403,000 | — | — |
| 2026-03-06 | $11.89 | $66.79 | 1,134,600 | — | — |
| 2026-03-05 | $12.06 | $67.74 | 882,500 | — | — |
| 2026-03-04 | $12.00 | $67.40 | 985,700 | — | — |
| 2026-03-03 | $12.06 | $67.74 | 956,000 | — | — |
| 2026-03-02 | $12.19 | $68.47 | 1,287,700 | — | — |
| 2026-02-27 | $12.26 | $68.87 | 713,200 | — | — |
| 2026-02-26 | $12.31 | $69.15 | 722,200 | — | — |
| 2026-02-25 | $12.11 | $68.02 | 731,900 | — | — |
| 2026-02-24 | $12.13 | $68.14 | 970,000 | — | — |
| 2026-02-23 | $12.15 | $68.25 | 802,600 | — | — |
| 2026-02-20 | $12.29 | $69.03 | 842,500 | — | — |
| 2026-02-19 | $12.35 | $69.37 | 728,600 | — | — |
| 2026-02-18 | $12.45 | $69.93 | 720,200 | — | — |
| 2026-02-17 | $12.51 | $70.27 | 772,200 | — | — |
| 2026-02-13 | $12.64 | $71.00 | 1,090,500 | — | — |
| 2026-02-12 | $12.49 | $70.16 | 1,012,600 | — | — |
| 2026-02-11 | $12.36 | $69.43 | 976,100 | — | — |
| 2026-02-10 | $12.18 | $68.42 | 794,200 | — | — |
| 2026-02-09 | $12.13 | $68.14 | 1,307,400 | — | — |
| 2026-02-06 | $12.22 | $68.64 | 1,071,200 | — | — |
| 2026-02-05 | $12.25 | $68.81 | 1,205,400 | — | — |
| 2026-02-04 | $12.38 | $69.54 | 1,475,400 | — | — |
| 2026-02-03 | $12.10 | $67.97 | 1,966,300 | — | — |
| 2026-02-02 | $11.99 | $67.35 | 2,628,500 | — | — |
| 2026-01-30 | $11.83 | $66.45 | 5,988,000 | — | — |
| 2026-01-29 | $13.51 | $75.89 | 1,175,400 | — | — |
| 2026-01-28 | $13.48 | $75.72 | 995,200 | — | — |
| 2026-01-27 | $13.53 | $76.00 | 901,700 | — | — |
| 2026-01-26 | $13.46 | $75.61 | 1,109,700 | — | — |
| 2026-01-23 | $13.41 | $75.32 | 1,146,600 | — | — |
| 2026-01-22 | $13.24 | $74.37 | 1,243,000 | — | — |
| 2026-01-21 | $13.30 | $74.71 | 908,100 | — | — |
| 2026-01-20 | $13.34 | $74.93 | 1,123,100 | — | — |
| 2026-01-16 | $13.81 | $77.57 | 1,246,200 | — | — |
| 2026-01-15 | $13.47 | $75.66 | 1,168,000 | — | — |
| 2026-01-14 | $13.27 | $74.54 | 1,278,000 | — | — |
| 2026-01-13 | $13.18 | $74.03 | 1,100,300 | — | — |
| 2026-01-12 | $13.08 | $73.47 | 849,800 | — | — |
| 2026-01-09 | $13.08 | $73.47 | 1,383,700 | — | — |
| 2026-01-08 | $12.76 | $71.67 | 1,594,100 | — | — |
| 2026-01-07 | $12.54 | $70.44 | 1,396,300 | — | — |
| 2026-01-06 | $12.59 | $70.72 | 1,224,500 | — | — |
| 2026-01-05 | $12.70 | $71.34 | 1,565,400 | — | — |
| 2026-01-02 | $12.65 | $71.06 | 1,279,500 | — | — |