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
- 1999-10-18 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 | — | — | — | $10.84 | 7,465 |
| 2026-09-03 | — | — | — | $10.43 | 11,125 |
| 2026-09-02 | — | — | — | $10.57 | 11,046 |
| 2026-09-01 | — | — | — | $10.50 | 14,129 |
| 2026-08-31 | — | — | — | $10.82 | 11,982 |
| 2026-08-28 | — | — | — | $11.08 | 11,090 |
| 2026-08-27 | $11.32 | $11.32 | 153,800 | $11.37 | 8,612 |
| 2026-08-26 | $11.16 | $11.16 | 147,800 | $11.49 | 7,384 |
| 2026-08-25 | $11.37 | $11.37 | 146,000 | $11.37 | 10,608 |
| 2026-08-24 | $11.27 | $11.27 | 238,100 | $10.95 | 10,896 |
| 2026-08-21 | $11.44 | $11.44 | 289,700 | $11.74 | 16,154 |
| 2026-08-20 | $11.34 | $11.34 | 276,700 | $11.58 | 22,792 |
| 2026-08-19 | $11.62 | $11.62 | 283,800 | $12.10 | 11,825 |
| 2026-08-18 | $12.07 | $12.07 | 416,900 | $12.23 | 16,855 |
| 2026-08-17 | $12.63 | $12.63 | 256,000 | $12.91 | 14,211 |
| 2026-08-14 | $12.76 | $12.76 | 202,300 | $12.75 | 8,903 |
| 2026-08-13 | $12.56 | $12.56 | 380,500 | $13.10 | 20,738 |
| 2026-08-12 | $13.08 | $13.08 | 801,500 | $13.44 | 43,436 |
| 2026-08-11 | $14.23 | $14.23 | 220,700 | $13.90 | 8,039 |
| 2026-08-10 | $13.76 | $13.76 | 226,100 | $14.65 | 7,641 |
| 2026-08-07 | $14.52 | $14.52 | 167,800 | $14.05 | 6,819 |
| 2026-08-06 | $13.87 | $13.87 | 126,600 | $14.02 | 5,169 |
| 2026-08-05 | $13.82 | $13.82 | 183,000 | $14.32 | 8,495 |
| 2026-08-04 | $14.65 | $14.65 | 317,100 | $14.00 | 12,088 |
| 2026-08-03 | $13.40 | $13.40 | 152,100 | $12.76 | 6,729 |
| 2026-07-31 | $13.11 | $13.11 | 217,000 | $13.01 | 12,778 |
| 2026-07-30 | $12.87 | $12.87 | 208,900 | $12.81 | 12,056 |
| 2026-07-29 | $11.90 | $11.90 | 531,000 | $12.50 | 21,182 |
| 2026-07-28 | $12.27 | $12.27 | 478,000 | $12.73 | 31,754 |
| 2026-07-27 | $12.87 | $12.87 | 237,200 | $12.85 | 14,142 |
| 2026-07-24 | $12.66 | $12.66 | 283,700 | $13.12 | 12,045 |
| 2026-07-23 | $13.35 | $13.35 | 223,700 | $13.66 | 6,724 |
| 2026-07-22 | $13.79 | $13.79 | 188,100 | $13.99 | 9,216 |
| 2026-07-21 | $14.13 | $14.13 | 364,300 | $13.49 | 23,125 |
| 2026-07-20 | $12.68 | $12.68 | 348,600 | $13.22 | 15,295 |
| 2026-07-17 | $13.00 | $13.00 | 317,000 | — | — |
| 2026-07-16 | $13.03 | $13.03 | 538,900 | — | — |
| 2026-07-15 | $14.17 | $14.17 | 332,900 | — | — |
| 2026-07-14 | $14.67 | $14.67 | 258,600 | — | — |
| 2026-07-13 | $14.64 | $14.64 | 220,000 | — | — |
| 2026-07-10 | $15.65 | $15.65 | 238,000 | — | — |
| 2026-07-09 | $16.19 | $16.19 | 285,200 | — | — |
| 2026-07-08 | $15.67 | $15.67 | 330,400 | — | — |
| 2026-07-07 | $15.06 | $15.06 | 533,100 | — | — |
| 2026-07-06 | $16.23 | $16.23 | 340,400 | — | — |
| 2026-07-02 | $16.02 | $16.02 | 479,600 | — | — |
| 2026-07-01 | $17.88 | $17.88 | 311,200 | — | — |
| 2026-06-30 | $19.97 | $19.97 | 285,300 | — | — |
| 2026-06-29 | $18.97 | $18.97 | 314,800 | — | — |
| 2026-06-26 | $18.53 | $18.53 | 2,699,300 | — | — |
| 2026-06-25 | $18.41 | $18.41 | 448,500 | — | — |
| 2026-06-24 | $17.73 | $17.73 | 507,400 | — | — |
| 2026-06-23 | $19.94 | $19.94 | 592,000 | — | — |
| 2026-06-22 | $21.94 | $21.94 | 447,600 | — | — |
| 2026-06-18 | $21.90 | $21.90 | 465,500 | — | — |
| 2026-06-17 | $20.86 | $20.86 | 355,700 | — | — |
| 2026-06-16 | $20.68 | $20.68 | 350,900 | — | — |
| 2026-06-15 | $21.68 | $21.68 | 344,600 | — | — |
| 2026-06-12 | $21.81 | $21.81 | 330,100 | — | — |
| 2026-06-11 | $21.80 | $21.80 | 306,100 | — | — |
| 2026-06-10 | $19.60 | $19.60 | 319,500 | — | — |
| 2026-06-09 | $19.70 | $19.70 | 515,600 | — | — |
| 2026-06-08 | $20.78 | $20.78 | 326,900 | — | — |
| 2026-06-05 | $20.00 | $20.00 | 808,000 | — | — |
| 2026-06-04 | $23.74 | $23.74 | 463,700 | — | — |
| 2026-06-03 | $23.05 | $23.05 | 664,400 | — | — |
| 2026-06-02 | $21.80 | $21.80 | 459,700 | — | — |
| 2026-06-01 | $20.65 | $20.65 | 344,200 | — | — |
| 2026-05-29 | $20.73 | $20.73 | 632,600 | — | — |
| 2026-05-28 | $21.56 | $21.56 | 503,100 | — | — |
| 2026-05-27 | $22.53 | $22.53 | 486,300 | — | — |
| 2026-05-26 | $22.75 | $22.75 | 841,500 | — | — |
| 2026-05-22 | $20.11 | $20.11 | 360,100 | — | — |
| 2026-05-21 | $20.17 | $20.17 | 362,800 | — | — |
| 2026-05-20 | $20.46 | $20.46 | 726,200 | — | — |
| 2026-05-19 | $17.92 | $17.92 | 631,200 | — | — |
| 2026-05-18 | $18.46 | $18.46 | 817,500 | — | — |
| 2026-05-15 | $19.10 | $19.10 | 774,600 | — | — |
| 2026-05-14 | $20.62 | $20.62 | 769,300 | — | — |
| 2026-05-13 | $21.83 | $21.83 | 1,437,700 | — | — |
| 2026-05-12 | $19.05 | $19.05 | 1,132,100 | — | — |
| 2026-05-11 | $20.69 | $20.69 | 1,037,600 | — | — |
| 2026-05-08 | $19.89 | $19.89 | 1,031,000 | — | — |
| 2026-05-07 | $17.56 | $17.56 | 622,900 | — | — |
| 2026-05-06 | $18.58 | $18.58 | 603,000 | — | — |
| 2026-05-05 | $18.19 | $18.19 | 697,400 | — | — |
| 2026-05-04 | $18.31 | $18.31 | 1,099,200 | — | — |
| 2026-05-01 | $16.32 | $16.32 | 498,800 | — | — |
| 2026-04-30 | $15.97 | $15.97 | 642,400 | — | — |
| 2026-04-29 | $14.10 | $14.10 | 486,800 | — | — |
| 2026-04-28 | $13.51 | $13.51 | 894,600 | — | — |
| 2026-04-27 | $15.70 | $15.70 | 2,210,000 | — | — |
| 2026-04-24 | $13.08 | $13.08 | 1,348,600 | — | — |
| 2026-04-23 | $11.88 | $11.88 | 206,900 | — | — |
| 2026-04-22 | $12.42 | $12.42 | 98,700 | — | — |
| 2026-04-21 | $12.25 | $12.25 | 166,200 | — | — |
| 2026-04-20 | $11.95 | $11.95 | 94,300 | — | — |
| 2026-04-17 | $11.94 | $11.94 | 254,800 | — | — |
| 2026-04-16 | $12.40 | $12.40 | 168,000 | — | — |
| 2026-04-15 | $12.34 | $12.34 | 208,900 | — | — |
| 2026-04-14 | $11.79 | $11.79 | 213,600 | — | — |
| 2026-04-13 | $11.28 | $11.28 | 168,700 | — | — |
| 2026-04-10 | $11.11 | $11.11 | 270,500 | — | — |
| 2026-04-09 | $10.80 | $10.80 | 256,300 | — | — |
| 2026-04-08 | $10.01 | $10.01 | 345,100 | — | — |
| 2026-04-07 | $9.94 | $9.94 | 182,800 | — | — |
| 2026-04-06 | $9.90 | $9.90 | 175,700 | — | — |
| 2026-04-02 | $9.95 | $9.95 | 133,800 | — | — |
| 2026-04-01 | $9.98 | $9.98 | 266,000 | — | — |
| 2026-03-31 | $9.38 | $9.38 | 124,600 | — | — |
| 2026-03-30 | $9.07 | $9.07 | 208,400 | — | — |
| 2026-03-27 | $9.53 | $9.53 | 101,100 | — | — |
| 2026-03-26 | $9.62 | $9.62 | 120,400 | — | — |
| 2026-03-25 | $9.97 | $9.97 | 301,300 | — | — |
| 2026-03-24 | $9.36 | $9.36 | 123,100 | — | — |
| 2026-03-23 | $9.26 | $9.26 | 98,000 | — | — |
| 2026-03-20 | $9.32 | $9.32 | 106,800 | — | — |
| 2026-03-19 | $9.48 | $9.48 | 194,100 | — | — |
| 2026-03-18 | $9.25 | $9.25 | 218,200 | — | — |
| 2026-03-17 | $9.07 | $9.07 | 453,500 | — | — |
| 2026-03-16 | $9.00 | $9.00 | 115,100 | — | — |
| 2026-03-13 | $9.00 | $9.00 | 263,800 | — | — |
| 2026-03-12 | $8.91 | $8.91 | 193,000 | — | — |
| 2026-03-11 | $9.36 | $9.36 | 282,500 | — | — |
| 2026-03-10 | $9.29 | $9.29 | 343,300 | — | — |
| 2026-03-09 | $8.57 | $8.57 | 197,300 | — | — |
| 2026-03-06 | $8.71 | $8.71 | 172,700 | — | — |
| 2026-03-05 | $8.78 | $8.78 | 203,100 | — | — |
| 2026-03-04 | $8.80 | $8.80 | 648,800 | — | — |
| 2026-03-03 | $7.79 | $7.79 | 109,400 | — | — |
| 2026-03-02 | $8.07 | $8.07 | 146,100 | — | — |
| 2026-02-27 | $8.23 | $8.23 | 322,500 | — | — |
| 2026-02-26 | $8.15 | $8.15 | 106,500 | — | — |
| 2026-02-25 | $8.22 | $8.22 | 143,300 | — | — |
| 2026-02-24 | $7.96 | $7.96 | 78,000 | — | — |
| 2026-02-23 | $8.00 | $8.00 | 97,800 | — | — |
| 2026-02-20 | $8.11 | $8.11 | 150,300 | — | — |
| 2026-02-19 | $8.16 | $8.16 | 190,400 | — | — |
| 2026-02-18 | $8.08 | $8.08 | 553,600 | — | — |
| 2026-02-17 | $7.45 | $7.45 | 519,400 | — | — |
| 2026-02-13 | $6.84 | $6.84 | 39,100 | — | — |
| 2026-02-12 | $6.70 | $6.70 | 84,600 | — | — |
| 2026-02-11 | $7.02 | $7.02 | 76,800 | — | — |
| 2026-02-10 | $6.97 | $6.97 | 88,400 | — | — |
| 2026-02-09 | $7.20 | $7.20 | 157,400 | — | — |
| 2026-02-06 | $7.10 | $7.10 | 145,100 | — | — |
| 2026-02-05 | $6.49 | $6.49 | 74,800 | — | — |
| 2026-02-04 | $6.68 | $6.68 | 100,000 | — | — |
| 2026-02-03 | $7.09 | $7.09 | 165,400 | — | — |
| 2026-02-02 | $7.40 | $7.40 | 82,700 | — | — |
| 2026-01-30 | $7.36 | $7.36 | 128,700 | — | — |
| 2026-01-29 | $8.00 | $8.00 | 161,400 | — | — |
| 2026-01-28 | $8.10 | $8.10 | 147,900 | — | — |
| 2026-01-27 | $8.31 | $8.31 | 143,900 | — | — |
| 2026-01-26 | $8.25 | $8.25 | 131,200 | — | — |
| 2026-01-23 | $8.53 | $8.53 | 252,200 | — | — |
| 2026-01-22 | $8.83 | $8.83 | 192,400 | — | — |
| 2026-01-21 | $9.00 | $9.00 | 276,700 | — | — |
| 2026-01-20 | $8.83 | $8.83 | 267,700 | — | — |
| 2026-01-16 | $8.44 | $8.44 | 295,900 | — | — |
| 2026-01-15 | $7.78 | $7.78 | 115,200 | — | — |
| 2026-01-14 | $7.85 | $7.85 | 276,300 | — | — |
| 2026-01-13 | $7.36 | $7.36 | 112,200 | — | — |
| 2026-01-12 | $7.27 | $7.27 | 153,900 | — | — |
| 2026-01-09 | $7.78 | $7.78 | 223,100 | — | — |
| 2026-01-08 | $7.45 | $7.45 | 125,500 | — | — |
| 2026-01-07 | $7.37 | $7.37 | 130,900 | — | — |
| 2026-01-06 | $7.27 | $7.27 | 198,000 | — | — |
| 2026-01-05 | $6.76 | $6.76 | 249,600 | — | — |
| 2026-01-02 | $6.28 | $6.28 | 56,900 | — | — |