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
- 2010-02-09 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 | — | — | — | $12.67 | 10,617 |
| 2026-09-03 | — | — | — | $12.77 | 18,710 |
| 2026-09-02 | — | — | — | $12.67 | 11,158 |
| 2026-09-01 | — | — | — | $12.69 | 20,261 |
| 2026-08-31 | — | — | — | $12.63 | 20,121 |
| 2026-08-28 | — | — | — | $12.52 | 9,356 |
| 2026-08-27 | $12.48 | $58.58 | 307,300 | $12.45 | 15,467 |
| 2026-08-26 | $12.51 | $58.72 | 275,300 | $12.63 | 14,264 |
| 2026-08-25 | $12.60 | $59.14 | 283,000 | $12.68 | 22,023 |
| 2026-08-24 | $12.71 | $59.66 | 425,300 | $12.65 | 18,548 |
| 2026-08-21 | $12.63 | $59.28 | 423,800 | $12.55 | 35,615 |
| 2026-08-20 | $12.58 | $59.05 | 601,500 | $12.73 | 28,832 |
| 2026-08-19 | $12.73 | $59.75 | 253,300 | $12.76 | 15,323 |
| 2026-08-18 | $12.65 | $59.38 | 243,800 | $12.69 | 15,262 |
| 2026-08-17 | $12.67 | $59.47 | 322,100 | $12.85 | 15,080 |
| 2026-08-14 | $12.89 | $60.50 | 209,800 | $13.07 | 21,571 |
| 2026-08-13 | $13.04 | $61.21 | 381,400 | $12.91 | 17,195 |
| 2026-08-12 | $12.83 | $60.22 | 249,100 | $12.94 | 15,737 |
| 2026-08-11 | $12.94 | $60.74 | 398,700 | $12.88 | 33,420 |
| 2026-08-10 | $12.97 | $60.88 | 255,800 | $13.04 | 16,849 |
| 2026-08-07 | $13.10 | $61.49 | 397,900 | $13.01 | 26,668 |
| 2026-08-06 | $12.93 | $60.69 | 544,000 | $12.67 | 26,139 |
| 2026-08-05 | $12.66 | $59.42 | 633,500 | $12.88 | 24,488 |
| 2026-08-04 | $13.18 | $61.86 | 408,500 | $13.02 | 21,326 |
| 2026-08-03 | $13.00 | $61.02 | 455,300 | $12.67 | 25,646 |
| 2026-07-31 | $12.58 | $59.05 | 332,600 | $12.85 | 16,749 |
| 2026-07-30 | $12.76 | $59.89 | 246,200 | $12.86 | 11,246 |
| 2026-07-29 | $12.91 | $60.60 | 356,400 | $13.14 | 9,117 |
| 2026-07-28 | $12.97 | $60.88 | 1,874,400 | $13.02 | 101,879 |
| 2026-07-27 | $12.93 | $60.69 | 328,900 | $13.06 | 13,369 |
| 2026-07-24 | $12.94 | $60.74 | 167,100 | $12.99 | 10,032 |
| 2026-07-23 | $12.88 | $60.46 | 324,600 | $13.06 | 11,093 |
| 2026-07-22 | $13.14 | $61.68 | 616,100 | $13.30 | 24,751 |
| 2026-07-21 | $13.23 | $62.10 | 349,700 | $13.15 | 17,622 |
| 2026-07-20 | $12.93 | $60.69 | 310,600 | $13.09 | 18,282 |
| 2026-07-17 | $13.12 | $61.58 | 220,600 | — | — |
| 2026-07-16 | $13.29 | $62.38 | 349,900 | — | — |
| 2026-07-15 | $13.22 | $62.05 | 196,200 | — | — |
| 2026-07-14 | $13.06 | $61.30 | 198,500 | — | — |
| 2026-07-13 | $12.94 | $60.74 | 277,300 | — | — |
| 2026-07-10 | $12.97 | $60.88 | 274,500 | — | — |
| 2026-07-09 | $12.68 | $59.52 | 325,600 | — | — |
| 2026-07-08 | $12.76 | $59.89 | 243,300 | — | — |
| 2026-07-07 | $12.60 | $59.14 | 336,000 | — | — |
| 2026-07-06 | $12.85 | $60.31 | 2,449,200 | — | — |
| 2026-07-02 | $12.36 | $58.01 | 347,100 | — | — |
| 2026-07-01 | $12.45 | $58.44 | 388,000 | — | — |
| 2026-06-30 | $12.37 | $58.06 | 416,100 | — | — |
| 2026-06-29 | $12.47 | $58.53 | 352,700 | — | — |
| 2026-06-26 | $12.42 | $58.30 | 482,300 | — | — |
| 2026-06-25 | $12.31 | $57.78 | 408,300 | — | — |
| 2026-06-24 | $12.21 | $57.31 | 471,400 | — | — |
| 2026-06-23 | $12.44 | $58.39 | 288,600 | — | — |
| 2026-06-22 | $12.26 | $57.55 | 390,900 | — | — |
| 2026-06-18 | $12.42 | $58.30 | 568,800 | — | — |
| 2026-06-17 | $12.35 | $57.97 | 331,300 | — | — |
| 2026-06-16 | $12.50 | $58.67 | 374,600 | — | — |
| 2026-06-15 | $12.54 | $58.86 | 392,300 | — | — |
| 2026-06-12 | $12.71 | $59.66 | 424,200 | — | — |
| 2026-06-11 | $12.92 | $59.19 | 305,200 | — | — |
| 2026-06-10 | $13.00 | $59.55 | 234,700 | — | — |
| 2026-06-09 | $12.89 | $59.05 | 220,200 | — | — |
| 2026-06-08 | $12.74 | $58.36 | 332,700 | — | — |
| 2026-06-05 | $12.79 | $58.59 | 302,300 | — | — |
| 2026-06-04 | $13.15 | $60.24 | 305,700 | — | — |
| 2026-06-03 | $12.92 | $59.19 | 372,900 | — | — |
| 2026-06-02 | $13.25 | $60.70 | 244,800 | — | — |
| 2026-06-01 | $13.34 | $61.11 | 318,200 | — | — |
| 2026-05-29 | $13.08 | $59.92 | 237,800 | — | — |
| 2026-05-28 | $13.18 | $60.38 | 228,100 | — | — |
| 2026-05-27 | $13.14 | $60.20 | 202,400 | — | — |
| 2026-05-26 | $13.12 | $60.10 | 296,600 | — | — |
| 2026-05-22 | $12.97 | $59.42 | 302,200 | — | — |
| 2026-05-21 | $13.12 | $60.10 | 275,200 | — | — |
| 2026-05-20 | $13.11 | $60.06 | 369,900 | — | — |
| 2026-05-19 | $12.96 | $59.37 | 265,400 | — | — |
| 2026-05-18 | $13.15 | $60.24 | 425,300 | — | — |
| 2026-05-15 | $13.23 | $60.61 | 527,500 | — | — |
| 2026-05-14 | $12.93 | $59.23 | 518,100 | — | — |
| 2026-05-13 | $13.00 | $59.55 | 443,900 | — | — |
| 2026-05-12 | $13.12 | $60.10 | 641,200 | — | — |
| 2026-05-11 | $13.27 | $60.79 | 705,500 | — | — |
| 2026-05-08 | $13.49 | $61.80 | 914,400 | — | — |
| 2026-05-07 | $13.66 | $62.58 | 1,515,600 | — | — |
| 2026-05-06 | $13.95 | $63.91 | 2,385,600 | — | — |
| 2026-05-05 | $15.97 | $73.16 | 418,500 | — | — |
| 2026-05-04 | $15.94 | $73.02 | 574,300 | — | — |
| 2026-05-01 | $15.85 | $72.61 | 531,900 | — | — |
| 2026-04-30 | $15.80 | $72.38 | 444,900 | — | — |
| 2026-04-29 | $15.64 | $71.65 | 538,300 | — | — |
| 2026-04-28 | $15.59 | $71.42 | 440,900 | — | — |
| 2026-04-27 | $15.46 | $70.82 | 420,300 | — | — |
| 2026-04-24 | $15.70 | $71.92 | 236,800 | — | — |
| 2026-04-23 | $15.37 | $70.41 | 203,300 | — | — |
| 2026-04-22 | $15.82 | $72.47 | 217,500 | — | — |
| 2026-04-21 | $15.63 | $71.60 | 261,400 | — | — |
| 2026-04-20 | $16.03 | $73.44 | 343,000 | — | — |
| 2026-04-17 | $16.13 | $73.89 | 576,800 | — | — |
| 2026-04-16 | $15.99 | $73.25 | 272,400 | — | — |
| 2026-04-15 | $16.13 | $73.89 | 330,800 | — | — |
| 2026-04-14 | $15.82 | $72.47 | 272,500 | — | — |
| 2026-04-13 | $15.40 | $70.55 | 404,200 | — | — |
| 2026-04-10 | $15.01 | $68.76 | 471,800 | — | — |
| 2026-04-09 | $14.86 | $68.08 | 214,100 | — | — |
| 2026-04-08 | $14.78 | $67.71 | 200,900 | — | — |
| 2026-04-07 | $14.65 | $67.11 | 242,000 | — | — |
| 2026-04-06 | $14.72 | $67.43 | 376,500 | — | — |
| 2026-04-02 | $14.60 | $66.88 | 293,300 | — | — |
| 2026-04-01 | $14.27 | $65.37 | 279,300 | — | — |
| 2026-03-31 | $14.31 | $65.56 | 298,100 | — | — |
| 2026-03-30 | $14.05 | $64.36 | 319,100 | — | — |
| 2026-03-27 | $13.91 | $63.72 | 389,600 | — | — |
| 2026-03-26 | $14.16 | $64.87 | 255,100 | — | — |
| 2026-03-25 | $14.29 | $65.46 | 196,900 | — | — |
| 2026-03-24 | $14.15 | $64.82 | 248,400 | — | — |
| 2026-03-23 | $14.40 | $65.97 | 228,400 | — | — |
| 2026-03-20 | $14.06 | $64.41 | 738,500 | — | — |
| 2026-03-19 | $14.32 | $65.60 | 287,000 | — | — |
| 2026-03-18 | $14.28 | $65.42 | 312,000 | — | — |
| 2026-03-17 | $14.30 | $65.51 | 410,700 | — | — |
| 2026-03-16 | $13.92 | $63.77 | 383,400 | — | — |
| 2026-03-13 | $13.83 | $63.36 | 464,100 | — | — |
| 2026-03-12 | $14.22 | $63.27 | 386,200 | — | — |
| 2026-03-11 | $14.57 | $64.82 | 302,500 | — | — |
| 2026-03-10 | $14.72 | $65.49 | 367,500 | — | — |
| 2026-03-09 | $14.45 | $64.29 | 308,900 | — | — |
| 2026-03-06 | $14.49 | $64.47 | 296,000 | — | — |
| 2026-03-05 | $14.58 | $64.87 | 248,600 | — | — |
| 2026-03-04 | $14.75 | $65.62 | 219,600 | — | — |
| 2026-03-03 | $14.81 | $65.89 | 386,000 | — | — |
| 2026-03-02 | $14.74 | $65.58 | 346,400 | — | — |
| 2026-02-27 | $14.42 | $64.16 | 442,400 | — | — |
| 2026-02-26 | $15.16 | $67.45 | 286,400 | — | — |
| 2026-02-25 | $15.14 | $67.36 | 340,100 | — | — |
| 2026-02-24 | $14.65 | $65.18 | 484,500 | — | — |
| 2026-02-23 | $14.41 | $64.11 | 713,500 | — | — |
| 2026-02-20 | $14.86 | $66.11 | 695,900 | — | — |
| 2026-02-19 | $14.86 | $66.11 | 392,100 | — | — |
| 2026-02-18 | $14.97 | $66.60 | 128,600 | — | — |
| 2026-02-17 | $14.96 | $66.56 | 226,400 | — | — |
| 2026-02-13 | $15.00 | $66.74 | 290,700 | — | — |
| 2026-02-12 | $15.05 | $66.96 | 324,000 | — | — |
| 2026-02-11 | $15.06 | $67.00 | 193,700 | — | — |
| 2026-02-10 | $15.25 | $67.85 | 197,300 | — | — |
| 2026-02-09 | $15.26 | $67.89 | 295,400 | — | — |
| 2026-02-06 | $15.19 | $67.58 | 316,800 | — | — |
| 2026-02-05 | $15.02 | $66.82 | 500,300 | — | — |
| 2026-02-04 | $15.15 | $67.40 | 409,200 | — | — |
| 2026-02-03 | $14.72 | $65.49 | 336,800 | — | — |
| 2026-02-02 | $14.95 | $66.51 | 256,200 | — | — |
| 2026-01-30 | $15.00 | $66.74 | 281,600 | — | — |
| 2026-01-29 | $14.96 | $66.56 | 230,700 | — | — |
| 2026-01-28 | $14.89 | $66.25 | 203,000 | — | — |
| 2026-01-27 | $15.06 | $67.00 | 190,500 | — | — |
| 2026-01-26 | $14.94 | $66.47 | 345,800 | — | — |
| 2026-01-23 | $15.13 | $67.31 | 177,100 | — | — |
| 2026-01-22 | $15.29 | $68.03 | 143,600 | — | — |
| 2026-01-21 | $15.35 | $68.29 | 143,000 | — | — |
| 2026-01-20 | $15.18 | $67.54 | 322,000 | — | — |
| 2026-01-16 | $15.35 | $68.29 | 203,800 | — | — |
| 2026-01-15 | $15.54 | $69.14 | 213,200 | — | — |
| 2026-01-14 | $15.31 | $68.11 | 241,300 | — | — |
| 2026-01-13 | $15.16 | $67.45 | 230,700 | — | — |
| 2026-01-12 | $15.28 | $67.98 | 170,300 | — | — |
| 2026-01-09 | $15.49 | $68.92 | 222,800 | — | — |
| 2026-01-08 | $15.51 | $69.00 | 307,900 | — | — |
| 2026-01-07 | $15.10 | $67.18 | 236,500 | — | — |
| 2026-01-06 | $15.41 | $68.56 | 184,000 | — | — |
| 2026-01-05 | $15.52 | $69.05 | 294,700 | — | — |
| 2026-01-02 | $15.43 | $68.65 | 278,400 | — | — |