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
- 2002-01-16 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 | — | — | — | $8.55 | 244,886 |
| 2026-09-03 | — | — | — | $8.71 | 259,115 |
| 2026-09-02 | — | — | — | $8.09 | 307,439 |
| 2026-09-01 | — | — | — | $8.32 | 175,935 |
| 2026-08-31 | — | — | — | $8.69 | 278,991 |
| 2026-08-28 | — | — | — | $9.15 | 217,293 |
| 2026-08-27 | $9.28 | $9.28 | 5,182,900 | $9.10 | 172,902 |
| 2026-08-26 | $8.93 | $8.93 | 3,939,200 | $9.00 | 136,833 |
| 2026-08-25 | $9.10 | $9.10 | 4,910,400 | $9.16 | 148,600 |
| 2026-08-24 | $8.93 | $8.93 | 7,399,400 | $9.32 | 242,717 |
| 2026-08-21 | $9.62 | $9.62 | 8,554,600 | $9.67 | 262,449 |
| 2026-08-20 | $9.53 | $9.53 | 7,087,500 | $9.74 | 278,222 |
| 2026-08-19 | $9.89 | $9.89 | 5,815,800 | $10.09 | 265,251 |
| 2026-08-18 | $10.21 | $10.21 | 9,092,800 | $9.86 | 392,969 |
| 2026-08-17 | $10.44 | $10.44 | 9,681,400 | $10.74 | 361,936 |
| 2026-08-14 | $11.13 | $11.13 | 18,423,800 | $11.40 | 641,283 |
| 2026-08-13 | $10.23 | $10.23 | 8,119,200 | $10.01 | 376,372 |
| 2026-08-12 | $10.32 | $10.32 | 9,993,000 | $10.91 | 450,224 |
| 2026-08-11 | $10.66 | $10.66 | 11,680,500 | $9.91 | 518,623 |
| 2026-08-10 | $10.00 | $10.00 | 18,481,100 | $9.33 | 756,222 |
| 2026-08-07 | $9.21 | $9.21 | 10,262,000 | $8.51 | 419,402 |
| 2026-08-06 | $8.67 | $8.67 | 10,030,500 | $8.32 | 425,073 |
| 2026-08-05 | $8.66 | $8.66 | 9,713,800 | $8.90 | 349,660 |
| 2026-08-04 | $8.86 | $8.86 | 12,614,000 | $8.57 | 391,412 |
| 2026-08-03 | $8.26 | $8.26 | 9,137,400 | $7.40 | 246,133 |
| 2026-07-31 | $7.53 | $7.53 | 7,811,900 | $7.66 | 339,680 |
| 2026-07-30 | $7.38 | $7.38 | 7,071,900 | $7.04 | 226,099 |
| 2026-07-29 | $6.77 | $6.77 | 7,677,000 | $7.37 | 453,876 |
| 2026-07-28 | $7.45 | $7.45 | 6,346,800 | $7.52 | 241,279 |
| 2026-07-27 | $7.79 | $7.79 | 5,952,000 | $7.78 | 235,979 |
| 2026-07-24 | $7.64 | $7.64 | 6,580,900 | $8.01 | 257,290 |
| 2026-07-23 | $8.03 | $8.03 | 8,071,500 | $7.79 | 323,945 |
| 2026-07-22 | $7.83 | $7.83 | 12,963,400 | $8.24 | 435,098 |
| 2026-07-21 | $8.59 | $8.59 | 7,239,700 | $8.01 | 273,525 |
| 2026-07-20 | $7.76 | $7.76 | 5,614,400 | $7.80 | 208,714 |
| 2026-07-17 | $7.64 | $7.64 | 6,545,100 | — | — |
| 2026-07-16 | $7.67 | $7.67 | 7,796,800 | — | — |
| 2026-07-15 | $8.24 | $8.24 | 8,480,800 | — | — |
| 2026-07-14 | $8.79 | $8.79 | 6,357,000 | — | — |
| 2026-07-13 | $8.38 | $8.38 | 7,242,400 | — | — |
| 2026-07-10 | $8.83 | $8.83 | 6,434,500 | — | — |
| 2026-07-09 | $9.19 | $9.19 | 5,389,800 | — | — |
| 2026-07-08 | $9.17 | $9.17 | 8,930,600 | — | — |
| 2026-07-07 | $9.23 | $9.23 | 8,566,800 | — | — |
| 2026-07-06 | $10.11 | $10.11 | 11,450,700 | — | — |
| 2026-07-02 | $10.44 | $10.44 | 13,937,800 | — | — |
| 2026-07-01 | $10.55 | $10.55 | 13,507,900 | — | — |
| 2026-06-30 | $10.65 | $10.65 | 18,753,000 | — | — |
| 2026-06-29 | $10.32 | $10.32 | 13,418,200 | — | — |
| 2026-06-26 | $9.28 | $9.28 | 10,648,000 | — | — |
| 2026-06-25 | $8.91 | $8.91 | 9,737,800 | — | — |
| 2026-06-24 | $9.34 | $9.34 | 9,888,200 | — | — |
| 2026-06-23 | $10.18 | $10.18 | 7,034,000 | — | — |
| 2026-06-22 | $10.63 | $10.63 | 9,382,600 | — | — |
| 2026-06-18 | $11.44 | $11.44 | 22,981,900 | — | — |
| 2026-06-17 | $11.20 | $11.20 | 12,945,600 | — | — |
| 2026-06-16 | $10.90 | $10.90 | 11,710,200 | — | — |
| 2026-06-15 | $11.97 | $11.97 | 11,087,400 | — | — |
| 2026-06-12 | $11.18 | $11.18 | 11,140,900 | — | — |
| 2026-06-11 | $12.01 | $12.01 | 12,425,300 | — | — |
| 2026-06-10 | $10.90 | $10.90 | 7,984,500 | — | — |
| 2026-06-09 | $11.50 | $11.50 | 12,658,100 | — | — |
| 2026-06-08 | $12.46 | $12.46 | 10,118,300 | — | — |
| 2026-06-05 | $12.68 | $12.68 | 17,465,600 | — | — |
| 2026-06-04 | $14.74 | $14.74 | 23,041,300 | — | — |
| 2026-06-03 | $13.79 | $13.79 | 16,499,300 | — | — |
| 2026-06-02 | $14.95 | $14.95 | 21,479,000 | — | — |
| 2026-06-01 | $14.84 | $14.84 | 27,516,400 | — | — |
| 2026-05-29 | $14.50 | $14.50 | 36,846,400 | — | — |
| 2026-05-28 | $14.15 | $14.15 | 78,108,200 | — | — |
| 2026-05-27 | $10.67 | $10.67 | 16,970,400 | — | — |
| 2026-05-26 | $9.77 | $9.77 | 11,244,500 | — | — |
| 2026-05-22 | $9.41 | $9.41 | 9,432,900 | — | — |
| 2026-05-21 | $9.03 | $9.03 | 6,346,800 | — | — |
| 2026-05-20 | $8.94 | $8.94 | 7,514,700 | — | — |
| 2026-05-19 | $8.55 | $8.55 | 9,750,600 | — | — |
| 2026-05-18 | $8.93 | $8.93 | 11,044,900 | — | — |
| 2026-05-15 | $9.49 | $9.49 | 8,923,100 | — | — |
| 2026-05-14 | $9.74 | $9.74 | 17,459,200 | — | — |
| 2026-05-13 | $9.40 | $9.40 | 33,561,800 | — | — |
| 2026-05-12 | $11.03 | $11.03 | 9,191,000 | — | — |
| 2026-05-11 | $11.25 | $11.25 | 10,200,000 | — | — |
| 2026-05-08 | $10.37 | $10.37 | 8,728,400 | — | — |
| 2026-05-07 | $10.36 | $10.36 | 8,759,300 | — | — |
| 2026-05-06 | $10.62 | $10.62 | 8,579,600 | — | — |
| 2026-05-05 | $10.43 | $10.43 | 11,752,300 | — | — |
| 2026-05-04 | $11.00 | $11.00 | 6,404,600 | — | — |
| 2026-05-01 | $11.23 | $11.23 | 7,537,700 | — | — |
| 2026-04-30 | $11.72 | $11.72 | 6,088,500 | — | — |
| 2026-04-29 | $11.07 | $11.07 | 6,261,300 | — | — |
| 2026-04-28 | $11.34 | $11.34 | 6,593,500 | — | — |
| 2026-04-27 | $11.69 | $11.69 | 7,808,400 | — | — |
| 2026-04-24 | $11.80 | $11.80 | 12,525,100 | — | — |
| 2026-04-23 | $12.54 | $12.54 | 12,212,500 | — | — |
| 2026-04-22 | $13.55 | $13.55 | 16,007,400 | — | — |
| 2026-04-21 | $12.57 | $12.57 | 17,686,400 | — | — |
| 2026-04-20 | $12.60 | $12.60 | 8,920,000 | — | — |
| 2026-04-17 | $12.72 | $12.72 | 13,614,600 | — | — |
| 2026-04-16 | $13.71 | $13.71 | 10,017,200 | — | — |
| 2026-04-15 | $13.03 | $13.03 | 7,857,300 | — | — |
| 2026-04-14 | $12.64 | $12.64 | 8,388,300 | — | — |
| 2026-04-13 | $12.90 | $12.90 | 8,355,500 | — | — |
| 2026-04-10 | $12.37 | $12.37 | 7,945,100 | — | — |
| 2026-04-09 | $11.93 | $11.93 | 11,277,000 | — | — |
| 2026-04-08 | $13.04 | $13.04 | 13,958,100 | — | — |
| 2026-04-07 | $12.08 | $12.08 | 13,130,700 | — | — |
| 2026-04-06 | $13.06 | $13.06 | 12,185,000 | — | — |
| 2026-04-02 | $12.94 | $12.94 | 15,096,300 | — | — |
| 2026-04-01 | $12.15 | $12.15 | 13,650,300 | — | — |
| 2026-03-31 | $13.09 | $13.09 | 14,357,700 | — | — |
| 2026-03-30 | $11.59 | $11.59 | 15,412,600 | — | — |
| 2026-03-27 | $12.68 | $12.68 | 11,518,400 | — | — |
| 2026-03-26 | $14.00 | $14.00 | 13,313,800 | — | — |
| 2026-03-25 | $15.87 | $15.87 | 18,917,300 | — | — |
| 2026-03-24 | $16.08 | $16.08 | 22,502,200 | — | — |
| 2026-03-23 | $15.15 | $15.15 | 19,365,400 | — | — |
| 2026-03-20 | $13.25 | $13.25 | 18,092,200 | — | — |
| 2026-03-19 | $15.14 | $15.14 | 26,988,400 | — | — |
| 2026-03-18 | $17.00 | $17.00 | 31,965,700 | — | — |
| 2026-03-17 | $16.97 | $16.97 | 14,653,400 | — | — |
| 2026-03-16 | $15.54 | $15.54 | 11,392,900 | — | — |
| 2026-03-13 | $15.86 | $15.86 | 17,682,300 | — | — |
| 2026-03-12 | $16.16 | $16.16 | 22,623,800 | — | — |
| 2026-03-11 | $16.16 | $16.16 | 22,270,700 | — | — |
| 2026-03-10 | $14.67 | $14.67 | 22,741,700 | — | — |
| 2026-03-09 | $14.10 | $14.10 | 32,807,000 | — | — |
| 2026-03-06 | $15.36 | $15.36 | 57,241,800 | — | — |
| 2026-03-05 | $15.08 | $15.08 | 20,516,800 | — | — |
| 2026-03-04 | $14.73 | $14.73 | 21,030,600 | — | — |
| 2026-03-03 | $14.70 | $14.70 | 37,049,200 | — | — |
| 2026-03-02 | $13.67 | $13.67 | 38,391,700 | — | — |
| 2026-02-27 | $11.65 | $11.65 | 9,542,400 | — | — |
| 2026-02-26 | $12.99 | $12.99 | 9,057,900 | — | — |
| 2026-02-25 | $12.42 | $12.42 | 8,588,500 | — | — |
| 2026-02-24 | $12.88 | $12.88 | 7,909,200 | — | — |
| 2026-02-23 | $12.79 | $12.79 | 7,850,100 | — | — |
| 2026-02-20 | $12.47 | $12.47 | 14,692,400 | — | — |
| 2026-02-19 | $12.83 | $12.83 | 12,804,000 | — | — |
| 2026-02-18 | $12.08 | $12.08 | 8,216,800 | — | — |
| 2026-02-17 | $11.40 | $11.40 | 5,864,100 | — | — |
| 2026-02-13 | $11.37 | $11.37 | 6,005,700 | — | — |
| 2026-02-12 | $11.25 | $11.25 | 6,106,700 | — | — |
| 2026-02-11 | $12.01 | $12.01 | 8,966,500 | — | — |
| 2026-02-10 | $12.62 | $12.62 | 6,691,100 | — | — |
| 2026-02-09 | $13.71 | $13.71 | 10,382,500 | — | — |
| 2026-02-06 | $12.63 | $12.63 | 10,041,800 | — | — |
| 2026-02-05 | $11.31 | $11.31 | 11,085,800 | — | — |
| 2026-02-04 | $12.63 | $12.63 | 12,555,500 | — | — |
| 2026-02-03 | $14.25 | $14.25 | 12,444,600 | — | — |
| 2026-02-02 | $13.63 | $13.63 | 9,085,500 | — | — |
| 2026-01-30 | $13.50 | $13.50 | 10,755,200 | — | — |
| 2026-01-29 | $14.93 | $14.93 | 9,899,700 | — | — |
| 2026-01-28 | $16.38 | $16.38 | 18,194,200 | — | — |
| 2026-01-27 | $15.67 | $15.67 | 12,114,000 | — | — |
| 2026-01-26 | $14.25 | $14.25 | 12,700,000 | — | — |
| 2026-01-23 | $16.06 | $16.06 | 13,749,700 | — | — |
| 2026-01-22 | $17.36 | $17.36 | 23,635,200 | — | — |
| 2026-01-21 | $15.61 | $15.61 | 24,490,300 | — | — |
| 2026-01-20 | $14.41 | $14.41 | 19,467,900 | — | — |
| 2026-01-16 | $13.67 | $13.67 | 13,525,700 | — | — |
| 2026-01-15 | $14.03 | $14.03 | 15,445,000 | — | — |
| 2026-01-14 | $13.66 | $13.66 | 18,312,000 | — | — |
| 2026-01-13 | $13.06 | $13.06 | 34,030,500 | — | — |
| 2026-01-12 | $11.94 | $11.94 | 11,713,000 | — | — |
| 2026-01-09 | $11.70 | $11.70 | 15,173,700 | — | — |
| 2026-01-08 | $11.83 | $11.83 | 21,824,100 | — | — |
| 2026-01-07 | $10.45 | $10.45 | 9,232,000 | — | — |
| 2026-01-06 | $10.82 | $10.82 | 12,197,700 | — | — |
| 2026-01-05 | $10.90 | $10.90 | 19,804,900 | — | — |
| 2026-01-02 | $9.16 | $9.16 | 11,534,100 | — | — |