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
- 2008-03-12 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 | — | — | — | $13.58 | 91,154 |
| 2026-09-03 | — | — | — | $14.06 | 121,184 |
| 2026-09-02 | — | — | — | $13.27 | 184,264 |
| 2026-09-01 | — | — | — | $13.08 | 191,862 |
| 2026-08-31 | — | — | — | $13.33 | 152,962 |
| 2026-08-28 | — | — | — | $14.70 | 260,358 |
| 2026-08-27 | $15.21 | $15.21 | 12,117,400 | $14.01 | 269,536 |
| 2026-08-26 | $13.73 | $13.73 | 4,594,600 | $13.82 | 119,595 |
| 2026-08-25 | $14.09 | $14.09 | 8,206,800 | $14.56 | 222,057 |
| 2026-08-24 | $14.33 | $14.33 | 8,823,400 | $15.48 | 225,387 |
| 2026-08-21 | $15.46 | $15.46 | 15,242,100 | $13.48 | 368,502 |
| 2026-08-20 | $13.40 | $13.40 | 7,818,900 | $13.85 | 191,622 |
| 2026-08-19 | $13.85 | $13.85 | 9,123,100 | $13.55 | 410,288 |
| 2026-08-18 | $13.10 | $13.10 | 4,967,800 | $12.65 | 192,427 |
| 2026-08-17 | $13.00 | $13.00 | 5,433,300 | $12.76 | 193,924 |
| 2026-08-14 | $12.78 | $12.78 | 4,413,600 | $12.43 | 242,126 |
| 2026-08-13 | $12.36 | $12.36 | 5,671,900 | $11.67 | 162,890 |
| 2026-08-12 | $11.77 | $11.77 | 7,796,800 | $11.90 | 248,695 |
| 2026-08-11 | $11.05 | $11.05 | 4,723,100 | $11.25 | 143,684 |
| 2026-08-10 | $11.04 | $11.04 | 5,244,400 | $11.87 | 340,376 |
| 2026-08-07 | $12.01 | $12.01 | 5,124,100 | $11.94 | 278,355 |
| 2026-08-06 | $11.70 | $11.70 | 3,769,700 | $11.63 | 178,888 |
| 2026-08-05 | $11.86 | $11.86 | 5,763,700 | $11.82 | 326,536 |
| 2026-08-04 | $11.81 | $11.81 | 5,089,800 | $11.43 | 260,784 |
| 2026-08-03 | $11.22 | $11.22 | 6,968,500 | $9.97 | 395,676 |
| 2026-07-31 | $10.01 | $10.01 | 5,043,900 | $10.51 | 226,307 |
| 2026-07-30 | $10.29 | $10.29 | 4,316,300 | $10.07 | 167,085 |
| 2026-07-29 | $10.10 | $10.10 | 5,493,900 | $10.06 | 153,299 |
| 2026-07-28 | $10.09 | $10.09 | 10,168,600 | $10.35 | 306,920 |
| 2026-07-27 | $10.84 | $10.84 | 9,157,600 | $11.28 | 321,273 |
| 2026-07-24 | $11.32 | $11.32 | 6,729,000 | $12.35 | 169,442 |
| 2026-07-23 | $12.34 | $12.34 | 5,571,900 | $11.81 | 111,493 |
| 2026-07-22 | $12.08 | $12.08 | 5,340,400 | $12.47 | 190,128 |
| 2026-07-21 | $12.90 | $12.90 | 5,099,800 | $12.59 | 189,679 |
| 2026-07-20 | $12.48 | $12.48 | 7,289,600 | $13.39 | 300,161 |
| 2026-07-17 | $13.19 | $13.19 | 11,293,000 | — | — |
| 2026-07-16 | $11.75 | $11.75 | 8,992,400 | — | — |
| 2026-07-15 | $12.79 | $12.79 | 6,859,900 | — | — |
| 2026-07-14 | $13.39 | $13.39 | 6,100,100 | — | — |
| 2026-07-13 | $12.62 | $12.62 | 5,171,600 | — | — |
| 2026-07-10 | $12.76 | $12.76 | 6,405,800 | — | — |
| 2026-07-09 | $13.51 | $13.51 | 7,060,000 | — | — |
| 2026-07-08 | $13.76 | $13.76 | 15,194,000 | — | — |
| 2026-07-07 | $13.50 | $13.50 | 8,164,700 | — | — |
| 2026-07-06 | $13.94 | $13.94 | 9,746,700 | — | — |
| 2026-07-02 | $14.98 | $14.98 | 17,224,000 | — | — |
| 2026-07-01 | $13.27 | $13.27 | 12,270,500 | — | — |
| 2026-06-30 | $14.76 | $14.76 | 21,628,800 | — | — |
| 2026-06-29 | $15.45 | $15.45 | 33,143,600 | — | — |
| 2026-06-26 | $12.39 | $12.39 | 21,005,600 | — | — |
| 2026-06-25 | $10.53 | $10.53 | 15,054,800 | — | — |
| 2026-06-24 | $9.17 | $9.17 | 4,589,100 | — | — |
| 2026-06-23 | $9.07 | $9.07 | 7,245,100 | — | — |
| 2026-06-22 | $8.53 | $8.53 | 8,101,700 | — | — |
| 2026-06-18 | $8.05 | $8.05 | 14,747,800 | — | — |
| 2026-06-17 | $7.76 | $7.76 | 4,681,700 | — | — |
| 2026-06-16 | $7.53 | $7.53 | 4,289,500 | — | — |
| 2026-06-15 | $7.73 | $7.73 | 5,860,900 | — | — |
| 2026-06-12 | $7.83 | $7.83 | 4,060,200 | — | — |
| 2026-06-11 | $7.75 | $7.75 | 6,271,500 | — | — |
| 2026-06-10 | $7.15 | $7.15 | 6,681,100 | — | — |
| 2026-06-09 | $7.68 | $7.68 | 6,924,800 | — | — |
| 2026-06-08 | $7.98 | $7.98 | 5,887,200 | — | — |
| 2026-06-05 | $8.23 | $8.23 | 6,725,500 | — | — |
| 2026-06-04 | $9.04 | $9.04 | 8,435,800 | — | — |
| 2026-06-03 | $8.19 | $8.19 | 7,546,200 | — | — |
| 2026-06-02 | $8.33 | $8.33 | 10,354,600 | — | — |
| 2026-06-01 | $9.07 | $9.07 | 7,363,200 | — | — |
| 2026-05-29 | $9.31 | $9.31 | 25,866,500 | — | — |
| 2026-05-28 | $9.18 | $9.18 | 10,305,200 | — | — |
| 2026-05-27 | $8.58 | $8.58 | 9,211,400 | — | — |
| 2026-05-26 | $8.12 | $8.12 | 8,743,400 | — | — |
| 2026-05-22 | $7.78 | $7.78 | 10,694,200 | — | — |
| 2026-05-21 | $7.56 | $7.56 | 25,118,400 | — | — |
| 2026-05-20 | $8.97 | $8.97 | 18,441,700 | — | — |
| 2026-05-19 | $7.59 | $7.59 | 7,882,400 | — | — |
| 2026-05-18 | $7.29 | $7.29 | 8,924,300 | — | — |
| 2026-05-15 | $7.08 | $7.08 | 8,554,300 | — | — |
| 2026-05-14 | $7.42 | $7.42 | 16,800,600 | — | — |
| 2026-05-13 | $6.53 | $6.53 | 30,684,200 | — | — |
| 2026-05-12 | $5.22 | $5.22 | 5,902,700 | — | — |
| 2026-05-11 | $5.25 | $5.25 | 6,382,600 | — | — |
| 2026-05-08 | $5.01 | $5.01 | 3,435,200 | — | — |
| 2026-05-07 | $4.93 | $4.93 | 4,105,700 | — | — |
| 2026-05-06 | $5.15 | $5.15 | 3,545,600 | — | — |
| 2026-05-05 | $4.87 | $4.87 | 2,859,400 | — | — |
| 2026-05-04 | $5.02 | $5.02 | 3,956,800 | — | — |
| 2026-05-01 | $4.93 | $4.93 | 2,671,800 | — | — |
| 2026-04-30 | $4.95 | $4.95 | 3,783,600 | — | — |
| 2026-04-29 | $4.67 | $4.67 | 3,491,500 | — | — |
| 2026-04-28 | $4.88 | $4.88 | 3,299,900 | — | — |
| 2026-04-27 | $4.88 | $4.88 | 6,549,000 | — | — |
| 2026-04-24 | $4.46 | $4.46 | 7,225,700 | — | — |
| 2026-04-23 | $4.64 | $4.64 | 4,413,100 | — | — |
| 2026-04-22 | $4.78 | $4.78 | 5,293,500 | — | — |
| 2026-04-21 | $5.03 | $5.03 | 4,397,200 | — | — |
| 2026-04-20 | $4.99 | $4.99 | 6,420,600 | — | — |
| 2026-04-17 | $5.22 | $5.22 | 6,051,500 | — | — |
| 2026-04-16 | $4.93 | $4.93 | 3,415,100 | — | — |
| 2026-04-15 | $4.91 | $4.91 | 2,670,200 | — | — |
| 2026-04-14 | $4.86 | $4.86 | 3,390,900 | — | — |
| 2026-04-13 | $4.76 | $4.76 | 4,053,800 | — | — |
| 2026-04-10 | $4.76 | $4.76 | 3,965,100 | — | — |
| 2026-04-09 | $5.05 | $5.05 | 5,494,200 | — | — |
| 2026-04-08 | $4.86 | $4.86 | 4,098,100 | — | — |
| 2026-04-07 | $4.51 | $4.51 | 3,213,400 | — | — |
| 2026-04-06 | $4.53 | $4.53 | 5,359,400 | — | — |
| 2026-04-02 | $4.13 | $4.13 | 4,872,600 | — | — |
| 2026-04-01 | $4.21 | $4.21 | 4,745,800 | — | — |
| 2026-03-31 | $4.23 | $4.23 | 8,314,100 | — | — |
| 2026-03-30 | $4.01 | $4.01 | 8,664,700 | — | — |
| 2026-03-27 | $4.37 | $4.37 | 10,173,600 | — | — |
| 2026-03-26 | $4.95 | $4.95 | 5,669,100 | — | — |
| 2026-03-25 | $5.30 | $5.30 | 5,616,200 | — | — |
| 2026-03-24 | $5.00 | $5.00 | 8,462,300 | — | — |
| 2026-03-23 | $5.48 | $5.48 | 9,941,300 | — | — |
| 2026-03-20 | $4.76 | $4.76 | 29,521,900 | — | — |
| 2026-03-19 | $5.20 | $5.20 | 5,854,000 | — | — |
| 2026-03-18 | $4.95 | $4.95 | 5,399,600 | — | — |
| 2026-03-17 | $5.04 | $5.04 | 6,531,000 | — | — |
| 2026-03-16 | $5.36 | $5.36 | 4,549,300 | — | — |
| 2026-03-13 | $5.37 | $5.37 | 6,103,600 | — | — |
| 2026-03-12 | $5.03 | $5.03 | 8,425,100 | — | — |
| 2026-03-11 | $5.48 | $5.48 | 6,232,500 | — | — |
| 2026-03-10 | $5.82 | $5.82 | 6,636,300 | — | — |
| 2026-03-09 | $5.96 | $5.96 | 9,793,400 | — | — |
| 2026-03-06 | $5.53 | $5.53 | 5,820,800 | — | — |
| 2026-03-05 | $5.28 | $5.28 | 7,411,000 | — | — |
| 2026-03-04 | $5.54 | $5.54 | 6,915,000 | — | — |
| 2026-03-03 | $5.31 | $5.31 | 8,911,700 | — | — |
| 2026-03-02 | $5.05 | $5.05 | 7,753,000 | — | — |
| 2026-02-27 | $4.93 | $4.93 | 11,423,100 | — | — |
| 2026-02-26 | $4.92 | $4.92 | 7,323,400 | — | — |
| 2026-02-25 | $4.55 | $4.55 | 6,420,500 | — | — |
| 2026-02-24 | $4.74 | $4.74 | 7,230,500 | — | — |
| 2026-02-23 | $4.50 | $4.50 | 11,366,400 | — | — |
| 2026-02-20 | $4.15 | $4.15 | 5,943,800 | — | — |
| 2026-02-19 | $4.04 | $4.04 | 7,544,600 | — | — |
| 2026-02-18 | $3.79 | $3.79 | 3,233,800 | — | — |
| 2026-02-17 | $3.66 | $3.66 | 4,117,800 | — | — |
| 2026-02-13 | $3.59 | $3.59 | 2,474,000 | — | — |
| 2026-02-12 | $3.55 | $3.55 | 3,341,500 | — | — |
| 2026-02-11 | $3.67 | $3.67 | 4,248,100 | — | — |
| 2026-02-10 | $3.76 | $3.76 | 3,504,400 | — | — |
| 2026-02-09 | $3.81 | $3.81 | 4,101,700 | — | — |
| 2026-02-06 | $3.73 | $3.73 | 5,470,600 | — | — |
| 2026-02-05 | $3.53 | $3.53 | 6,835,700 | — | — |
| 2026-02-04 | $3.82 | $3.82 | 6,188,600 | — | — |
| 2026-02-03 | $4.16 | $4.16 | 4,625,200 | — | — |
| 2026-02-02 | $3.97 | $3.97 | 5,604,600 | — | — |
| 2026-01-30 | $3.77 | $3.77 | 5,412,300 | — | — |
| 2026-01-29 | $3.89 | $3.89 | 5,925,200 | — | — |
| 2026-01-28 | $3.97 | $3.97 | 6,458,500 | — | — |
| 2026-01-27 | $4.40 | $4.40 | 5,814,700 | — | — |
| 2026-01-26 | $4.30 | $4.30 | 5,213,500 | — | — |
| 2026-01-23 | $4.26 | $4.26 | 3,988,400 | — | — |
| 2026-01-22 | $4.51 | $4.51 | 5,650,300 | — | — |
| 2026-01-21 | $4.58 | $4.58 | 9,523,200 | — | — |
| 2026-01-20 | $4.32 | $4.32 | 10,668,000 | — | — |
| 2026-01-16 | $3.98 | $3.98 | 7,939,400 | — | — |
| 2026-01-15 | $3.84 | $3.84 | 7,946,400 | — | — |
| 2026-01-14 | $4.11 | $4.11 | 7,905,700 | — | — |
| 2026-01-13 | $4.15 | $4.15 | 7,873,200 | — | — |
| 2026-01-12 | $4.11 | $4.11 | 16,699,300 | — | — |
| 2026-01-09 | $3.46 | $3.46 | 17,564,900 | — | — |
| 2026-01-08 | $3.86 | $3.86 | 11,260,900 | — | — |
| 2026-01-07 | $4.04 | $4.04 | 14,655,700 | — | — |
| 2026-01-06 | $4.10 | $4.10 | 27,026,500 | — | — |
| 2026-01-05 | $5.00 | $5.00 | 22,590,000 | — | — |
| 2026-01-02 | $4.35 | $4.35 | 30,414,000 | — | — |