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
- 2001-07-31 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 | — | — | — | $11.80 | 104,018 |
| 2026-09-03 | — | — | — | $11.88 | 86,818 |
| 2026-09-02 | — | — | — | $11.71 | 154,329 |
| 2026-09-01 | — | — | — | $12.00 | 115,892 |
| 2026-08-31 | — | — | — | $12.17 | 68,008 |
| 2026-08-28 | — | — | — | $12.50 | 82,969 |
| 2026-08-27 | $12.50 | $35.55 | 975,100 | $12.66 | 119,004 |
| 2026-08-26 | $12.64 | $35.95 | 1,284,700 | $12.25 | 87,268 |
| 2026-08-25 | $12.25 | $34.84 | 4,869,300 | $12.26 | 76,203 |
| 2026-08-24 | $12.10 | $34.42 | 1,055,700 | $12.05 | 91,008 |
| 2026-08-21 | $12.21 | $34.73 | 1,592,100 | $12.72 | 99,138 |
| 2026-08-20 | $12.59 | $35.81 | 1,173,400 | $12.52 | 123,439 |
| 2026-08-19 | $12.38 | $35.21 | 924,800 | $12.58 | 80,590 |
| 2026-08-18 | $12.47 | $35.47 | 965,700 | $12.60 | 49,985 |
| 2026-08-17 | $12.71 | $36.15 | 1,277,600 | $12.70 | 60,098 |
| 2026-08-14 | $12.79 | $36.38 | 889,700 | $12.65 | 67,387 |
| 2026-08-13 | $12.61 | $35.87 | 2,421,500 | $12.44 | 81,310 |
| 2026-08-12 | $12.40 | $35.27 | 3,841,100 | $12.53 | 141,062 |
| 2026-08-11 | $12.48 | $35.50 | 1,870,800 | $12.42 | 61,800 |
| 2026-08-10 | $12.26 | $34.87 | 963,400 | $12.40 | 74,652 |
| 2026-08-07 | $12.43 | $35.35 | 1,561,000 | $12.57 | 97,329 |
| 2026-08-06 | $12.48 | $35.50 | 1,772,800 | $12.54 | 129,636 |
| 2026-08-05 | $12.67 | $36.04 | 1,485,900 | $12.83 | 157,329 |
| 2026-08-04 | $12.76 | $36.29 | 3,610,700 | $12.44 | 171,168 |
| 2026-08-03 | $12.34 | $35.10 | 578,900 | $12.13 | 36,788 |
| 2026-07-31 | $12.50 | $35.55 | 3,415,700 | $12.97 | 167,641 |
| 2026-07-30 | $12.86 | $36.58 | 1,373,500 | $12.66 | 131,821 |
| 2026-07-29 | $12.43 | $35.35 | 2,756,800 | $12.80 | 115,133 |
| 2026-07-28 | $12.74 | $36.24 | 2,744,700 | $13.12 | 112,441 |
| 2026-07-27 | $13.45 | $38.26 | 1,169,400 | $13.53 | 61,042 |
| 2026-07-24 | $13.72 | $39.02 | 853,800 | $14.00 | 52,289 |
| 2026-07-23 | $14.11 | $40.13 | 943,900 | $14.00 | 77,025 |
| 2026-07-22 | $14.04 | $39.93 | 823,100 | $13.98 | 59,179 |
| 2026-07-21 | $13.99 | $39.79 | 1,392,600 | $13.92 | 62,267 |
| 2026-07-20 | $13.72 | $39.02 | 1,200,800 | $13.41 | 93,270 |
| 2026-07-17 | $13.26 | $37.72 | 1,274,000 | — | — |
| 2026-07-16 | $13.24 | $37.66 | 745,600 | — | — |
| 2026-07-15 | $13.62 | $38.74 | 1,277,700 | — | — |
| 2026-07-14 | $13.93 | $39.62 | 1,657,600 | — | — |
| 2026-07-13 | $13.93 | $39.62 | 920,200 | — | — |
| 2026-07-10 | $14.22 | $40.45 | 1,148,100 | — | — |
| 2026-07-09 | $14.52 | $41.30 | 1,447,800 | — | — |
| 2026-07-08 | $14.48 | $41.19 | 2,191,200 | — | — |
| 2026-07-07 | $14.06 | $39.99 | 1,409,200 | — | — |
| 2026-07-06 | $13.61 | $38.71 | 1,642,700 | — | — |
| 2026-07-02 | $13.47 | $38.31 | 2,793,600 | — | — |
| 2026-07-01 | $13.60 | $38.68 | 888,900 | — | — |
| 2026-06-30 | $13.83 | $39.34 | 2,348,400 | — | — |
| 2026-06-29 | $13.62 | $38.74 | 1,887,600 | — | — |
| 2026-06-26 | $13.80 | $39.25 | 968,700 | — | — |
| 2026-06-25 | $13.81 | $39.28 | 1,435,900 | — | — |
| 2026-06-24 | $13.69 | $38.94 | 1,569,900 | — | — |
| 2026-06-23 | $13.69 | $38.94 | 1,104,200 | — | — |
| 2026-06-22 | $13.85 | $39.39 | 1,208,700 | — | — |
| 2026-06-18 | $13.74 | $39.08 | 1,720,700 | — | — |
| 2026-06-17 | $13.56 | $38.57 | 1,742,700 | — | — |
| 2026-06-16 | $13.51 | $38.43 | 1,726,200 | — | — |
| 2026-06-15 | $13.57 | $38.60 | 1,186,800 | — | — |
| 2026-06-12 | $13.39 | $38.09 | 3,561,500 | — | — |
| 2026-06-11 | $13.37 | $38.03 | 2,441,000 | — | — |
| 2026-06-10 | $12.38 | $35.21 | 3,210,100 | — | — |
| 2026-06-09 | $12.46 | $35.44 | 2,512,500 | — | — |
| 2026-06-08 | $12.51 | $35.58 | 3,245,300 | — | — |
| 2026-06-05 | $12.68 | $36.07 | 2,044,400 | — | — |
| 2026-06-04 | $12.96 | $36.86 | 4,257,000 | — | — |
| 2026-06-03 | $14.46 | $41.13 | 1,459,200 | — | — |
| 2026-06-02 | $14.34 | $40.79 | 1,696,500 | — | — |
| 2026-06-01 | $14.16 | $40.28 | 3,653,400 | — | — |
| 2026-05-29 | $14.22 | $40.45 | 991,600 | — | — |
| 2026-05-28 | $14.03 | $39.91 | 709,000 | — | — |
| 2026-05-27 | $13.82 | $39.31 | 739,900 | — | — |
| 2026-05-26 | $14.12 | $40.16 | 963,200 | — | — |
| 2026-05-22 | $13.57 | $38.60 | 4,604,900 | — | — |
| 2026-05-21 | $13.50 | $38.40 | 950,800 | — | — |
| 2026-05-20 | $12.98 | $36.92 | 1,110,600 | — | — |
| 2026-05-19 | $12.86 | $36.58 | 1,217,600 | — | — |
| 2026-05-18 | $12.46 | $35.44 | 545,100 | — | — |
| 2026-05-15 | $12.78 | $36.35 | 950,000 | — | — |
| 2026-05-14 | $12.95 | $36.83 | 617,300 | — | — |
| 2026-05-13 | $12.73 | $36.21 | 659,900 | — | — |
| 2026-05-12 | $12.58 | $35.78 | 1,089,400 | — | — |
| 2026-05-11 | $12.80 | $36.41 | 1,321,700 | — | — |
| 2026-05-08 | $12.76 | $36.29 | 1,448,400 | — | — |
| 2026-05-07 | $12.76 | $36.29 | 1,361,900 | — | — |
| 2026-05-06 | $12.79 | $36.38 | 2,791,100 | — | — |
| 2026-05-05 | $12.60 | $35.84 | 923,200 | — | — |
| 2026-05-04 | $12.62 | $35.89 | 1,299,700 | — | — |
| 2026-05-01 | $12.48 | $35.50 | 1,229,200 | — | — |
| 2026-04-30 | $12.48 | $35.50 | 1,969,000 | — | — |
| 2026-04-29 | $12.01 | $34.16 | 1,510,800 | — | — |
| 2026-04-28 | $12.71 | $36.15 | 1,482,400 | — | — |
| 2026-04-27 | $12.59 | $35.81 | 1,558,600 | — | — |
| 2026-04-24 | $12.49 | $35.53 | 1,231,000 | — | — |
| 2026-04-23 | $12.08 | $34.36 | 890,500 | — | — |
| 2026-04-22 | $12.28 | $34.93 | 806,200 | — | — |
| 2026-04-21 | $12.16 | $34.59 | 1,066,500 | — | — |
| 2026-04-20 | $12.66 | $36.01 | 1,207,100 | — | — |
| 2026-04-17 | $12.66 | $36.01 | 1,829,400 | — | — |
| 2026-04-16 | $13.50 | $38.40 | 607,500 | — | — |
| 2026-04-15 | $13.68 | $38.91 | 1,474,700 | — | — |
| 2026-04-14 | $13.49 | $38.37 | 758,400 | — | — |
| 2026-04-13 | $13.68 | $38.91 | 581,100 | — | — |
| 2026-04-10 | $14.00 | $39.82 | 555,400 | — | — |
| 2026-04-09 | $13.83 | $39.34 | 982,100 | — | — |
| 2026-04-08 | $13.83 | $39.34 | 957,600 | — | — |
| 2026-04-07 | $13.54 | $38.51 | 1,000,200 | — | — |
| 2026-04-06 | $13.64 | $38.80 | 1,168,700 | — | — |
| 2026-04-02 | $13.48 | $38.34 | 853,100 | — | — |
| 2026-04-01 | $13.29 | $37.80 | 1,309,600 | — | — |
| 2026-03-31 | $13.10 | $37.26 | 1,679,700 | — | — |
| 2026-03-30 | $12.71 | $36.15 | 1,254,500 | — | — |
| 2026-03-27 | $12.92 | $36.75 | 2,231,700 | — | — |
| 2026-03-26 | $12.94 | $36.81 | 1,217,200 | — | — |
| 2026-03-25 | $13.06 | $37.15 | 2,211,800 | — | — |
| 2026-03-24 | $12.76 | $36.29 | 2,283,700 | — | — |
| 2026-03-23 | $12.03 | $34.22 | 2,142,000 | — | — |
| 2026-03-20 | $11.78 | $33.51 | 3,042,800 | — | — |
| 2026-03-19 | $12.41 | $35.30 | 2,363,000 | — | — |
| 2026-03-18 | $12.44 | $35.38 | 1,115,800 | — | — |
| 2026-03-17 | $12.55 | $35.70 | 1,508,600 | — | — |
| 2026-03-16 | $12.47 | $35.47 | 1,237,900 | — | — |
| 2026-03-13 | $12.44 | $35.38 | 1,003,200 | — | — |
| 2026-03-12 | $12.76 | $36.29 | 1,627,800 | — | — |
| 2026-03-11 | $12.86 | $36.58 | 1,284,700 | — | — |
| 2026-03-10 | $12.73 | $36.21 | 2,210,400 | — | — |
| 2026-03-09 | $12.65 | $35.98 | 2,527,000 | — | — |
| 2026-03-06 | $12.72 | $36.18 | 1,414,700 | — | — |
| 2026-03-05 | $13.29 | $37.80 | 959,200 | — | — |
| 2026-03-04 | $13.25 | $37.69 | 1,009,200 | — | — |
| 2026-03-03 | $13.27 | $37.74 | 1,995,100 | — | — |
| 2026-03-02 | $13.81 | $39.28 | 1,814,500 | — | — |
| 2026-02-27 | $13.74 | $39.08 | 3,089,500 | — | — |
| 2026-02-26 | $13.03 | $36.92 | 2,645,200 | — | — |
| 2026-02-25 | $12.86 | $36.44 | 1,133,100 | — | — |
| 2026-02-24 | $13.04 | $36.95 | 1,130,700 | — | — |
| 2026-02-23 | $12.90 | $36.56 | 1,231,300 | — | — |
| 2026-02-20 | $13.50 | $38.26 | 725,400 | — | — |
| 2026-02-19 | $13.48 | $38.20 | 664,900 | — | — |
| 2026-02-18 | $13.39 | $37.94 | 1,265,000 | — | — |
| 2026-02-17 | $13.43 | $38.06 | 1,505,900 | — | — |
| 2026-02-13 | $13.58 | $38.48 | 805,200 | — | — |
| 2026-02-12 | $13.34 | $37.80 | 934,600 | — | — |
| 2026-02-11 | $13.54 | $38.37 | 894,800 | — | — |
| 2026-02-10 | $13.25 | $37.55 | 1,082,900 | — | — |
| 2026-02-09 | $13.61 | $38.57 | 1,639,700 | — | — |
| 2026-02-06 | $13.24 | $37.52 | 1,770,200 | — | — |
| 2026-02-05 | $12.36 | $35.03 | 1,720,500 | — | — |
| 2026-02-04 | $12.59 | $35.68 | 1,956,700 | — | — |
| 2026-02-03 | $13.07 | $37.04 | 2,006,400 | — | — |
| 2026-02-02 | $12.76 | $36.16 | 1,239,700 | — | — |
| 2026-01-30 | $12.78 | $36.22 | 1,796,500 | — | — |
| 2026-01-29 | $13.55 | $38.40 | 2,283,000 | — | — |
| 2026-01-28 | $13.94 | $39.50 | 2,714,600 | — | — |
| 2026-01-27 | $13.81 | $39.13 | 3,754,300 | — | — |
| 2026-01-26 | $12.85 | $36.41 | 1,447,900 | — | — |
| 2026-01-23 | $12.70 | $35.99 | 913,800 | — | — |
| 2026-01-22 | $12.47 | $35.34 | 1,605,800 | — | — |
| 2026-01-21 | $12.36 | $35.03 | 2,673,500 | — | — |
| 2026-01-20 | $12.92 | $36.61 | 2,616,400 | — | — |
| 2026-01-16 | $12.56 | $35.59 | 2,631,300 | — | — |
| 2026-01-15 | $12.35 | $35.00 | 842,200 | — | — |
| 2026-01-14 | $12.10 | $34.29 | 1,218,500 | — | — |
| 2026-01-13 | $12.17 | $34.49 | 1,176,400 | — | — |
| 2026-01-12 | $12.18 | $34.52 | 1,182,700 | — | — |
| 2026-01-09 | $12.37 | $35.05 | 1,329,000 | — | — |
| 2026-01-08 | $12.20 | $34.57 | 770,700 | — | — |
| 2026-01-07 | $12.33 | $34.94 | 1,059,200 | — | — |
| 2026-01-06 | $12.72 | $36.05 | 1,366,400 | — | — |
| 2026-01-05 | $12.87 | $36.47 | 1,318,500 | — | — |
| 2026-01-02 | $13.02 | $36.90 | 1,164,700 | — | — |