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
- 2013-05-02 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 | — | — | — | $9.99 | 197,481 |
| 2026-09-03 | — | — | — | $10.12 | 239,325 |
| 2026-09-02 | — | — | — | $9.91 | 174,295 |
| 2026-09-01 | — | — | — | $9.99 | 109,106 |
| 2026-08-31 | — | — | — | $10.06 | 187,995 |
| 2026-08-28 | — | — | — | $10.06 | 149,539 |
| 2026-08-27 | $10.01 | $41.40 | 3,830,200 | $10.05 | 141,211 |
| 2026-08-26 | $10.08 | $41.69 | 3,220,300 | $10.16 | 154,495 |
| 2026-08-25 | $10.17 | $42.06 | 3,418,300 | $10.27 | 141,280 |
| 2026-08-24 | $10.25 | $42.39 | 4,708,800 | $10.26 | 164,410 |
| 2026-08-21 | $10.19 | $42.14 | 4,624,400 | $10.25 | 229,347 |
| 2026-08-20 | $10.16 | $42.02 | 3,335,200 | $10.32 | 116,875 |
| 2026-08-19 | $10.38 | $42.93 | 4,048,600 | $10.29 | 195,018 |
| 2026-08-18 | $10.20 | $42.18 | 3,034,700 | $10.29 | 161,747 |
| 2026-08-17 | $10.26 | $42.43 | 2,726,000 | $10.29 | 144,270 |
| 2026-08-14 | $10.36 | $42.85 | 3,459,600 | $10.39 | 182,679 |
| 2026-08-13 | $10.36 | $42.85 | 3,893,700 | $10.31 | 158,683 |
| 2026-08-12 | $10.23 | $42.31 | 2,763,500 | $10.28 | 149,913 |
| 2026-08-11 | $10.25 | $42.39 | 4,895,400 | $10.08 | 185,697 |
| 2026-08-10 | $10.11 | $41.81 | 5,963,900 | $10.11 | 217,025 |
| 2026-08-07 | $10.19 | $42.14 | 4,840,600 | $9.98 | 366,573 |
| 2026-08-06 | $9.94 | $41.11 | 5,416,400 | $10.11 | 266,054 |
| 2026-08-05 | $10.10 | $41.77 | 7,058,700 | $10.27 | 291,304 |
| 2026-08-04 | $10.25 | $42.39 | 7,714,300 | $9.99 | 579,434 |
| 2026-08-03 | $10.06 | $41.61 | 7,336,600 | $9.94 | 576,888 |
| 2026-07-31 | $9.88 | $40.86 | 6,829,300 | $9.86 | 419,504 |
| 2026-07-30 | $9.87 | $40.82 | 8,077,100 | $9.97 | 558,235 |
| 2026-07-29 | $9.99 | $41.32 | 9,342,800 | $9.77 | 459,982 |
| 2026-07-28 | $9.78 | $40.45 | 12,467,100 | $9.34 | 555,587 |
| 2026-07-27 | $9.23 | $38.17 | 6,795,800 | $9.19 | 380,792 |
| 2026-07-24 | $9.12 | $37.72 | 4,090,900 | $9.00 | 204,243 |
| 2026-07-23 | $8.98 | $37.14 | 5,878,300 | $9.08 | 374,545 |
| 2026-07-22 | $9.13 | $37.76 | 4,573,700 | $9.21 | 222,966 |
| 2026-07-21 | $9.15 | $37.84 | 5,008,800 | $9.23 | 291,551 |
| 2026-07-20 | $9.20 | $38.05 | 8,616,700 | $9.31 | 768,980 |
| 2026-07-17 | $9.32 | $38.55 | 6,512,600 | — | — |
| 2026-07-16 | $9.43 | $39.00 | 5,528,500 | — | — |
| 2026-07-15 | $9.23 | $38.17 | 5,501,400 | — | — |
| 2026-07-14 | $9.22 | $38.13 | 6,449,500 | — | — |
| 2026-07-13 | $9.07 | $37.51 | 4,962,700 | — | — |
| 2026-07-10 | $9.18 | $37.97 | 3,975,300 | — | — |
| 2026-07-09 | $9.21 | $38.09 | 6,212,800 | — | — |
| 2026-07-08 | $8.99 | $37.18 | 6,466,700 | — | — |
| 2026-07-07 | $9.22 | $38.13 | 4,222,900 | — | — |
| 2026-07-06 | $9.23 | $38.17 | 5,739,400 | — | — |
| 2026-07-02 | $9.09 | $37.59 | 6,263,700 | — | — |
| 2026-07-01 | $9.36 | $37.68 | 7,026,500 | — | — |
| 2026-06-30 | $9.39 | $37.80 | 4,934,000 | — | — |
| 2026-06-29 | $9.42 | $37.92 | 6,117,300 | — | — |
| 2026-06-26 | $9.38 | $37.76 | 5,485,300 | — | — |
| 2026-06-25 | $9.32 | $37.52 | 6,595,200 | — | — |
| 2026-06-24 | $9.24 | $37.19 | 4,900,500 | — | — |
| 2026-06-23 | $9.21 | $37.07 | 4,233,300 | — | — |
| 2026-06-22 | $9.14 | $36.79 | 5,163,100 | — | — |
| 2026-06-18 | $9.19 | $36.99 | 8,655,000 | — | — |
| 2026-06-17 | $9.20 | $37.03 | 5,545,600 | — | — |
| 2026-06-16 | $9.33 | $37.56 | 4,662,400 | — | — |
| 2026-06-15 | $9.19 | $36.99 | 5,089,000 | — | — |
| 2026-06-12 | $9.31 | $37.48 | 3,266,100 | — | — |
| 2026-06-11 | $9.24 | $37.19 | 3,323,500 | — | — |
| 2026-06-10 | $9.16 | $36.87 | 4,825,500 | — | — |
| 2026-06-09 | $9.34 | $37.60 | 5,448,300 | — | — |
| 2026-06-08 | $9.04 | $36.39 | 3,796,100 | — | — |
| 2026-06-05 | $9.13 | $36.75 | 3,619,200 | — | — |
| 2026-06-04 | $9.17 | $36.91 | 5,290,600 | — | — |
| 2026-06-03 | $9.02 | $36.31 | 5,034,800 | — | — |
| 2026-06-02 | $9.25 | $37.23 | 5,716,000 | — | — |
| 2026-06-01 | $9.10 | $36.63 | 5,958,300 | — | — |
| 2026-05-29 | $9.32 | $37.52 | 5,786,800 | — | — |
| 2026-05-28 | $9.26 | $37.27 | 3,351,200 | — | — |
| 2026-05-27 | $9.31 | $37.48 | 4,195,500 | — | — |
| 2026-05-26 | $9.27 | $37.31 | 4,790,200 | — | — |
| 2026-05-22 | $9.26 | $37.27 | 3,506,600 | — | — |
| 2026-05-21 | $9.26 | $37.27 | 4,090,200 | — | — |
| 2026-05-20 | $9.27 | $37.31 | 5,725,800 | — | — |
| 2026-05-19 | $9.00 | $36.23 | 5,839,900 | — | — |
| 2026-05-18 | $9.13 | $36.75 | 5,576,500 | — | — |
| 2026-05-15 | $9.13 | $36.75 | 5,946,800 | — | — |
| 2026-05-14 | $9.30 | $37.44 | 7,038,800 | — | — |
| 2026-05-13 | $9.25 | $37.23 | 6,190,900 | — | — |
| 2026-05-12 | $9.66 | $38.88 | 4,622,500 | — | — |
| 2026-05-11 | $9.70 | $39.05 | 5,522,100 | — | — |
| 2026-05-08 | $9.84 | $39.61 | 3,594,600 | — | — |
| 2026-05-07 | $9.79 | $39.41 | 4,381,900 | — | — |
| 2026-05-06 | $9.84 | $39.61 | 4,553,700 | — | — |
| 2026-05-05 | $9.70 | $39.05 | 3,788,900 | — | — |
| 2026-05-04 | $9.64 | $38.80 | 4,240,900 | — | — |
| 2026-05-01 | $9.79 | $39.41 | 5,658,200 | — | — |
| 2026-04-30 | $9.78 | $39.37 | 8,629,000 | — | — |
| 2026-04-29 | $9.66 | $38.88 | 7,958,400 | — | — |
| 2026-04-28 | $9.85 | $39.65 | 7,428,700 | — | — |
| 2026-04-27 | $10.12 | $40.74 | 5,345,800 | — | — |
| 2026-04-24 | $10.13 | $40.78 | 4,099,600 | — | — |
| 2026-04-23 | $10.12 | $40.74 | 3,956,300 | — | — |
| 2026-04-22 | $10.18 | $40.98 | 4,285,300 | — | — |
| 2026-04-21 | $10.17 | $40.94 | 4,872,500 | — | — |
| 2026-04-20 | $10.10 | $40.66 | 5,639,800 | — | — |
| 2026-04-17 | $10.16 | $40.90 | 6,910,800 | — | — |
| 2026-04-16 | $9.96 | $40.09 | 6,271,300 | — | — |
| 2026-04-15 | $10.18 | $40.98 | 5,626,900 | — | — |
| 2026-04-14 | $10.12 | $40.74 | 5,727,900 | — | — |
| 2026-04-13 | $10.09 | $40.62 | 5,724,500 | — | — |
| 2026-04-10 | $9.94 | $40.01 | 4,308,600 | — | — |
| 2026-04-09 | $9.91 | $39.89 | 6,075,100 | — | — |
| 2026-04-08 | $9.79 | $39.41 | 8,411,800 | — | — |
| 2026-04-07 | $9.50 | $38.24 | 8,320,500 | — | — |
| 2026-04-06 | $9.64 | $38.80 | 8,663,200 | — | — |
| 2026-04-02 | $9.63 | $37.76 | 8,459,400 | — | — |
| 2026-04-01 | $9.47 | $37.13 | 8,026,200 | — | — |
| 2026-03-31 | $9.48 | $37.17 | 8,209,800 | — | — |
| 2026-03-30 | $9.19 | $36.03 | 7,557,100 | — | — |
| 2026-03-27 | $9.14 | $35.84 | 9,048,500 | — | — |
| 2026-03-26 | $9.31 | $36.50 | 10,208,700 | — | — |
| 2026-03-25 | $9.24 | $36.23 | 11,418,300 | — | — |
| 2026-03-24 | $9.14 | $35.84 | 12,080,200 | — | — |
| 2026-03-23 | $9.06 | $35.52 | 19,969,500 | — | — |
| 2026-03-20 | $8.77 | $34.39 | 121,899,500 | — | — |
| 2026-03-19 | $9.03 | $35.40 | 16,094,300 | — | — |
| 2026-03-18 | $9.06 | $35.52 | 10,765,400 | — | — |
| 2026-03-17 | $9.36 | $36.70 | 9,354,500 | — | — |
| 2026-03-16 | $9.39 | $36.82 | 8,513,900 | — | — |
| 2026-03-13 | $9.45 | $37.05 | 8,773,200 | — | — |
| 2026-03-12 | $9.60 | $37.64 | 11,484,200 | — | — |
| 2026-03-11 | $9.87 | $38.70 | 9,883,500 | — | — |
| 2026-03-10 | $9.93 | $38.93 | 15,362,300 | — | — |
| 2026-03-09 | $9.84 | $38.58 | 16,755,000 | — | — |
| 2026-03-06 | $9.65 | $37.84 | 7,700,800 | — | — |
| 2026-03-05 | $9.78 | $38.35 | 12,421,000 | — | — |
| 2026-03-04 | $9.76 | $38.27 | 12,655,300 | — | — |
| 2026-03-03 | $9.95 | $39.01 | 9,254,600 | — | — |
| 2026-03-02 | $10.09 | $39.56 | 11,614,000 | — | — |
| 2026-02-27 | $10.05 | $39.40 | 12,748,300 | — | — |
| 2026-02-26 | $10.40 | $40.78 | 7,822,600 | — | — |
| 2026-02-25 | $10.22 | $40.07 | 7,141,200 | — | — |
| 2026-02-24 | $10.15 | $39.80 | 10,429,000 | — | — |
| 2026-02-23 | $10.01 | $39.25 | 10,618,100 | — | — |
| 2026-02-20 | $10.45 | $40.97 | 7,164,600 | — | — |
| 2026-02-19 | $10.58 | $41.48 | 7,953,900 | — | — |
| 2026-02-18 | $10.62 | $41.64 | 6,966,700 | — | — |
| 2026-02-17 | $10.60 | $41.56 | 6,724,700 | — | — |
| 2026-02-13 | $10.57 | $41.44 | 5,761,600 | — | — |
| 2026-02-12 | $10.57 | $41.44 | 9,427,000 | — | — |
| 2026-02-11 | $10.70 | $41.95 | 6,775,100 | — | — |
| 2026-02-10 | $10.67 | $41.83 | 8,788,000 | — | — |
| 2026-02-09 | $10.65 | $41.76 | 8,541,000 | — | — |
| 2026-02-06 | $10.73 | $42.07 | 8,288,500 | — | — |
| 2026-02-05 | $10.74 | $42.11 | 10,610,600 | — | — |
| 2026-02-04 | $10.78 | $42.27 | 13,977,300 | — | — |
| 2026-02-03 | $10.95 | $42.93 | 19,065,900 | — | — |
| 2026-02-02 | $10.80 | $42.34 | 18,816,900 | — | — |
| 2026-01-30 | $10.94 | $42.89 | 26,307,600 | — | — |
| 2026-01-29 | $11.92 | $46.74 | 8,784,000 | — | — |
| 2026-01-28 | $11.90 | $46.66 | 7,423,200 | — | — |
| 2026-01-27 | $12.06 | $47.28 | 6,345,200 | — | — |
| 2026-01-26 | $11.99 | $47.01 | 7,861,500 | — | — |
| 2026-01-23 | $11.78 | $46.19 | 6,705,300 | — | — |
| 2026-01-22 | $11.92 | $46.74 | 8,128,600 | — | — |
| 2026-01-21 | $11.75 | $46.07 | 8,684,700 | — | — |
| 2026-01-20 | $11.57 | $45.36 | 9,617,400 | — | — |
| 2026-01-16 | $11.76 | $46.11 | 12,190,700 | — | — |
| 2026-01-15 | $11.35 | $44.50 | 12,200,100 | — | — |
| 2026-01-14 | $11.20 | $43.91 | 8,259,400 | — | — |
| 2026-01-13 | $11.20 | $43.91 | 5,786,200 | — | — |
| 2026-01-12 | $11.40 | $44.70 | 7,284,300 | — | — |
| 2026-01-09 | $11.57 | $45.36 | 11,366,400 | — | — |
| 2026-01-08 | $11.39 | $44.66 | 8,614,400 | — | — |
| 2026-01-07 | $11.15 | $43.72 | 7,340,200 | — | — |
| 2026-01-06 | $11.15 | $43.72 | 12,912,800 | — | — |
| 2026-01-05 | $11.15 | $43.72 | 11,939,300 | — | — |
| 2026-01-02 | $10.98 | $43.05 | 6,578,200 | — | — |