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
- 2015-08-05 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 | — | — | — | $8.88 | 369,659 |
| 2026-09-03 | — | — | — | $9.00 | 340,492 |
| 2026-09-02 | — | — | — | $8.37 | 373,904 |
| 2026-09-01 | — | — | — | $8.32 | 243,215 |
| 2026-08-31 | — | — | — | $8.76 | 321,196 |
| 2026-08-28 | — | — | — | $9.06 | 282,140 |
| 2026-08-27 | $9.06 | $9.06 | 4,999,900 | $9.28 | 316,129 |
| 2026-08-26 | $9.13 | $9.13 | 5,172,300 | $9.21 | 204,730 |
| 2026-08-25 | $9.19 | $9.19 | 6,130,800 | $9.11 | 398,129 |
| 2026-08-24 | $8.92 | $8.92 | 6,962,000 | $9.09 | 246,830 |
| 2026-08-21 | $9.16 | $9.16 | 8,191,800 | $9.48 | 719,446 |
| 2026-08-20 | $9.36 | $9.36 | 6,286,400 | $9.66 | 268,996 |
| 2026-08-19 | $9.80 | $9.80 | 10,494,200 | $9.40 | 503,412 |
| 2026-08-18 | $9.26 | $9.26 | 9,233,000 | $9.60 | 461,385 |
| 2026-08-17 | $9.83 | $9.83 | 7,641,300 | $10.35 | 294,713 |
| 2026-08-14 | $10.19 | $10.19 | 6,291,100 | $9.88 | 339,866 |
| 2026-08-13 | $9.86 | $9.86 | 8,503,300 | $9.77 | 333,314 |
| 2026-08-12 | $9.84 | $9.84 | 7,767,100 | $10.45 | 332,241 |
| 2026-08-11 | $10.03 | $10.03 | 8,269,500 | $10.09 | 348,391 |
| 2026-08-10 | $9.87 | $9.87 | 9,473,400 | $10.17 | 376,401 |
| 2026-08-07 | $10.20 | $10.20 | 11,607,500 | $9.77 | 531,488 |
| 2026-08-06 | $9.38 | $9.38 | 19,911,400 | $9.06 | 936,268 |
| 2026-08-05 | $10.49 | $10.49 | 12,998,700 | $10.44 | 745,628 |
| 2026-08-04 | $11.03 | $11.03 | 11,946,700 | $10.60 | 800,547 |
| 2026-08-03 | $10.43 | $10.43 | 7,657,600 | $9.83 | 531,806 |
| 2026-07-31 | $9.81 | $9.81 | 7,289,000 | $9.78 | 390,237 |
| 2026-07-30 | $9.52 | $9.52 | 7,963,500 | $9.73 | 424,998 |
| 2026-07-29 | $9.47 | $9.47 | 7,772,300 | $9.64 | 578,514 |
| 2026-07-28 | $9.63 | $9.63 | 11,233,500 | $9.64 | 645,479 |
| 2026-07-27 | $9.98 | $9.98 | 10,854,300 | $10.11 | 808,647 |
| 2026-07-24 | $9.94 | $9.94 | 12,874,900 | $10.46 | 697,730 |
| 2026-07-23 | $10.38 | $10.38 | 9,584,000 | $10.78 | 540,320 |
| 2026-07-22 | $10.95 | $10.95 | 8,416,100 | $11.29 | 496,481 |
| 2026-07-21 | $11.44 | $11.44 | 7,313,000 | $11.59 | 400,361 |
| 2026-07-20 | $11.44 | $11.44 | 9,888,900 | $11.85 | 794,273 |
| 2026-07-17 | $11.85 | $11.85 | 7,489,200 | — | — |
| 2026-07-16 | $12.14 | $12.14 | 9,665,700 | — | — |
| 2026-07-15 | $12.77 | $12.77 | 6,291,400 | — | — |
| 2026-07-14 | $12.78 | $12.78 | 7,792,400 | — | — |
| 2026-07-13 | $12.41 | $12.41 | 11,438,200 | — | — |
| 2026-07-10 | $12.47 | $12.47 | 7,244,800 | — | — |
| 2026-07-09 | $12.46 | $12.46 | 8,990,500 | — | — |
| 2026-07-08 | $12.01 | $12.01 | 22,687,400 | — | — |
| 2026-07-07 | $12.20 | $12.20 | 14,445,200 | — | — |
| 2026-07-06 | $12.97 | $12.97 | 8,564,500 | — | — |
| 2026-07-02 | $12.74 | $12.74 | 10,757,300 | — | — |
| 2026-07-01 | $13.11 | $13.11 | 6,717,900 | — | — |
| 2026-06-30 | $13.38 | $13.38 | 13,007,700 | — | — |
| 2026-06-29 | $13.48 | $13.48 | 10,962,300 | — | — |
| 2026-06-26 | $13.49 | $13.49 | 12,133,100 | — | — |
| 2026-06-25 | $13.60 | $13.60 | 17,112,800 | — | — |
| 2026-06-24 | $14.42 | $14.42 | 53,478,700 | — | — |
| 2026-06-23 | $12.81 | $12.81 | 6,488,400 | — | — |
| 2026-06-22 | $13.62 | $13.62 | 6,267,600 | — | — |
| 2026-06-18 | $13.52 | $13.52 | 11,764,000 | — | — |
| 2026-06-17 | $12.44 | $12.44 | 8,079,900 | — | — |
| 2026-06-16 | $12.64 | $12.64 | 6,151,100 | — | — |
| 2026-06-15 | $12.47 | $12.47 | 7,205,100 | — | — |
| 2026-06-12 | $12.89 | $12.89 | 8,209,900 | — | — |
| 2026-06-11 | $12.55 | $12.55 | 7,478,500 | — | — |
| 2026-06-10 | $11.90 | $11.90 | 9,084,100 | — | — |
| 2026-06-09 | $12.60 | $12.60 | 10,375,400 | — | — |
| 2026-06-08 | $13.46 | $13.46 | 7,683,700 | — | — |
| 2026-06-05 | $13.36 | $13.36 | 9,498,600 | — | — |
| 2026-06-04 | $14.82 | $14.82 | 5,086,900 | — | — |
| 2026-06-03 | $14.85 | $14.85 | 7,336,200 | — | — |
| 2026-06-02 | $15.25 | $15.25 | 7,931,900 | — | — |
| 2026-06-01 | $15.58 | $15.58 | 13,548,100 | — | — |
| 2026-05-29 | $16.72 | $16.72 | 10,408,900 | — | — |
| 2026-05-28 | $15.89 | $15.89 | 9,142,600 | — | — |
| 2026-05-27 | $15.20 | $15.20 | 8,801,900 | — | — |
| 2026-05-26 | $14.65 | $14.65 | 5,272,000 | — | — |
| 2026-05-22 | $14.62 | $14.62 | 5,836,300 | — | — |
| 2026-05-21 | $14.45 | $14.45 | 8,254,700 | — | — |
| 2026-05-20 | $13.69 | $13.69 | 6,923,500 | — | — |
| 2026-05-19 | $13.17 | $13.17 | 6,833,900 | — | — |
| 2026-05-18 | $13.49 | $13.49 | 7,572,700 | — | — |
| 2026-05-15 | $13.99 | $13.99 | 11,495,600 | — | — |
| 2026-05-14 | $14.66 | $14.66 | 7,689,300 | — | — |
| 2026-05-13 | $14.46 | $14.46 | 7,871,400 | — | — |
| 2026-05-12 | $14.10 | $14.10 | 8,359,700 | — | — |
| 2026-05-11 | $14.47 | $14.47 | 7,535,000 | — | — |
| 2026-05-08 | $14.61 | $14.61 | 10,012,900 | — | — |
| 2026-05-07 | $13.80 | $13.80 | 16,935,800 | — | — |
| 2026-05-06 | $12.83 | $12.83 | 12,686,700 | — | — |
| 2026-05-05 | $13.46 | $13.46 | 6,573,500 | — | — |
| 2026-05-04 | $12.70 | $12.70 | 5,764,900 | — | — |
| 2026-05-01 | $13.06 | $13.06 | 7,568,700 | — | — |
| 2026-04-30 | $12.73 | $12.73 | 7,576,700 | — | — |
| 2026-04-29 | $11.93 | $11.93 | 11,608,800 | — | — |
| 2026-04-28 | $12.97 | $12.97 | 6,233,800 | — | — |
| 2026-04-27 | $13.03 | $13.03 | 5,530,400 | — | — |
| 2026-04-24 | $12.74 | $12.74 | 6,012,000 | — | — |
| 2026-04-23 | $12.96 | $12.96 | 7,839,900 | — | — |
| 2026-04-22 | $12.71 | $12.71 | 9,760,000 | — | — |
| 2026-04-21 | $11.78 | $11.78 | 9,160,600 | — | — |
| 2026-04-20 | $12.18 | $12.18 | 7,745,700 | — | — |
| 2026-04-17 | $12.40 | $12.40 | 16,998,100 | — | — |
| 2026-04-16 | $12.10 | $12.10 | 11,014,500 | — | — |
| 2026-04-15 | $12.10 | $12.10 | 13,338,500 | — | — |
| 2026-04-14 | $12.45 | $12.45 | 10,814,400 | — | — |
| 2026-04-13 | $12.76 | $12.76 | 9,219,100 | — | — |
| 2026-04-10 | $13.28 | $13.28 | 4,258,700 | — | — |
| 2026-04-09 | $13.33 | $13.33 | 6,291,100 | — | — |
| 2026-04-08 | $13.87 | $13.87 | 7,715,700 | — | — |
| 2026-04-07 | $13.22 | $13.22 | 5,979,600 | — | — |
| 2026-04-06 | $13.23 | $13.23 | 6,353,400 | — | — |
| 2026-04-02 | $13.50 | $13.50 | 7,313,800 | — | — |
| 2026-04-01 | $14.15 | $14.15 | 9,132,300 | — | — |
| 2026-03-31 | $13.56 | $13.56 | 8,416,500 | — | — |
| 2026-03-30 | $12.14 | $12.14 | 8,712,400 | — | — |
| 2026-03-27 | $12.60 | $12.60 | 5,406,400 | — | — |
| 2026-03-26 | $12.40 | $12.40 | 5,762,400 | — | — |
| 2026-03-25 | $13.04 | $13.04 | 6,067,100 | — | — |
| 2026-03-24 | $12.75 | $12.75 | 7,221,200 | — | — |
| 2026-03-23 | $12.35 | $12.35 | 7,992,800 | — | — |
| 2026-03-20 | $12.22 | $12.22 | 13,838,300 | — | — |
| 2026-03-19 | $13.08 | $13.08 | 6,891,100 | — | — |
| 2026-03-18 | $12.79 | $12.79 | 7,270,400 | — | — |
| 2026-03-17 | $13.29 | $13.29 | 7,913,200 | — | — |
| 2026-03-16 | $12.78 | $12.78 | 8,374,000 | — | — |
| 2026-03-13 | $12.14 | $12.14 | 8,567,300 | — | — |
| 2026-03-12 | $11.97 | $11.97 | 10,239,000 | — | — |
| 2026-03-11 | $12.63 | $12.63 | 12,583,700 | — | — |
| 2026-03-10 | $12.15 | $12.15 | 13,614,300 | — | — |
| 2026-03-09 | $11.33 | $11.33 | 11,746,000 | — | — |
| 2026-03-06 | $11.34 | $11.34 | 12,264,100 | — | — |
| 2026-03-05 | $11.79 | $11.79 | 11,575,900 | — | — |
| 2026-03-04 | $12.17 | $12.17 | 15,411,600 | — | — |
| 2026-03-03 | $11.54 | $11.54 | 17,303,400 | — | — |
| 2026-03-02 | $12.52 | $12.52 | 20,735,800 | — | — |
| 2026-02-27 | $13.25 | $13.25 | 56,462,000 | — | — |
| 2026-02-26 | $20.42 | $20.42 | 14,940,600 | — | — |
| 2026-02-25 | $19.55 | $19.55 | 6,270,400 | — | — |
| 2026-02-24 | $20.10 | $20.10 | 7,923,000 | — | — |
| 2026-02-23 | $19.99 | $19.99 | 6,199,400 | — | — |
| 2026-02-20 | $20.28 | $20.28 | 9,558,900 | — | — |
| 2026-02-19 | $20.04 | $20.04 | 5,401,400 | — | — |
| 2026-02-18 | $20.14 | $20.14 | 7,899,200 | — | — |
| 2026-02-17 | $19.34 | $19.34 | 5,444,800 | — | — |
| 2026-02-13 | $19.09 | $19.09 | 8,370,000 | — | — |
| 2026-02-12 | $18.20 | $18.20 | 5,560,000 | — | — |
| 2026-02-11 | $19.16 | $19.16 | 10,970,500 | — | — |
| 2026-02-10 | $20.66 | $20.66 | 6,080,900 | — | — |
| 2026-02-09 | $20.41 | $20.41 | 5,367,100 | — | — |
| 2026-02-06 | $19.93 | $19.93 | 10,152,400 | — | — |
| 2026-02-05 | $18.97 | $18.97 | 7,870,100 | — | — |
| 2026-02-04 | $20.73 | $20.73 | 14,446,100 | — | — |
| 2026-02-03 | $18.47 | $18.47 | 9,046,900 | — | — |
| 2026-02-02 | $18.19 | $18.19 | 6,146,400 | — | — |
| 2026-01-30 | $19.00 | $19.00 | 7,738,900 | — | — |
| 2026-01-29 | $19.76 | $19.76 | 7,731,900 | — | — |
| 2026-01-28 | $21.41 | $21.41 | 11,182,700 | — | — |
| 2026-01-27 | $20.72 | $20.72 | 9,044,200 | — | — |
| 2026-01-26 | $20.01 | $20.01 | 9,394,000 | — | — |
| 2026-01-23 | $19.50 | $19.50 | 7,999,700 | — | — |
| 2026-01-22 | $18.76 | $18.76 | 12,833,700 | — | — |
| 2026-01-21 | $17.82 | $17.82 | 10,169,200 | — | — |
| 2026-01-20 | $16.79 | $16.79 | 11,531,300 | — | — |
| 2026-01-16 | $18.23 | $18.23 | 8,960,600 | — | — |
| 2026-01-15 | $18.26 | $18.26 | 6,154,400 | — | — |
| 2026-01-14 | $18.42 | $18.42 | 5,651,800 | — | — |
| 2026-01-13 | $18.52 | $18.52 | 6,495,800 | — | — |
| 2026-01-12 | $18.90 | $18.90 | 5,532,400 | — | — |
| 2026-01-09 | $18.09 | $18.09 | 3,650,000 | — | — |
| 2026-01-08 | $18.30 | $18.30 | 7,909,300 | — | — |
| 2026-01-07 | $17.36 | $17.36 | 5,903,900 | — | — |
| 2026-01-06 | $18.30 | $18.30 | 7,846,900 | — | — |
| 2026-01-05 | $18.32 | $18.32 | 9,283,100 | — | — |
| 2026-01-02 | $19.44 | $19.44 | 7,432,100 | — | — |