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
- 2013-10-25 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 | — | — | — | $6.34 | 436,008 |
| 2026-09-03 | — | — | — | $6.37 | 433,642 |
| 2026-09-02 | — | — | — | $6.23 | 779,027 |
| 2026-09-01 | — | — | — | $6.23 | 673,413 |
| 2026-08-31 | — | — | — | $6.28 | 1,404,721 |
| 2026-08-28 | — | — | — | $6.81 | 1,958,337 |
| 2026-08-27 | $11.63 | $23.83 | 7,602,900 | $11.63 | 543,687 |
| 2026-08-26 | $11.05 | $22.64 | 13,117,600 | $10.96 | 537,978 |
| 2026-08-25 | $11.04 | $22.62 | 5,755,200 | $10.93 | 563,473 |
| 2026-08-24 | $10.84 | $22.21 | 8,270,700 | $11.15 | 758,705 |
| 2026-08-21 | $11.21 | $22.97 | 6,465,800 | $11.31 | 597,148 |
| 2026-08-20 | $11.31 | $23.18 | 7,456,200 | $11.16 | 576,222 |
| 2026-08-19 | $11.20 | $22.95 | 11,998,100 | $11.45 | 793,041 |
| 2026-08-18 | $11.38 | $23.32 | 9,531,800 | $11.48 | 742,417 |
| 2026-08-17 | $11.66 | $23.90 | 7,060,300 | $11.57 | 409,261 |
| 2026-08-14 | $11.53 | $23.63 | 5,036,200 | $11.40 | 379,648 |
| 2026-08-13 | $11.35 | $23.26 | 5,802,800 | $11.77 | 429,044 |
| 2026-08-12 | $11.58 | $23.73 | 6,941,800 | $11.86 | 512,766 |
| 2026-08-11 | $11.70 | $23.98 | 12,840,200 | $11.35 | 1,003,133 |
| 2026-08-10 | $11.42 | $23.40 | 12,177,800 | $10.77 | 1,008,007 |
| 2026-08-07 | $10.94 | $22.42 | 16,667,700 | $10.22 | 1,533,561 |
| 2026-08-06 | $10.10 | $20.70 | 24,195,500 | $11.01 | 2,028,857 |
| 2026-08-05 | $12.35 | $25.31 | 6,453,500 | $12.50 | 723,437 |
| 2026-08-04 | $12.49 | $25.60 | 7,861,200 | $12.16 | 648,160 |
| 2026-08-03 | $12.05 | $24.69 | 6,565,200 | $11.82 | 905,319 |
| 2026-07-31 | $11.74 | $24.06 | 6,906,700 | $11.90 | 764,560 |
| 2026-07-30 | $11.71 | $24.00 | 6,011,400 | $11.70 | 677,610 |
| 2026-07-29 | $11.55 | $23.67 | 4,169,200 | $11.80 | 443,713 |
| 2026-07-28 | $11.82 | $24.22 | 6,334,000 | $11.73 | 664,298 |
| 2026-07-27 | $11.85 | $24.28 | 4,062,100 | $11.84 | 382,695 |
| 2026-07-24 | $11.80 | $24.18 | 3,514,600 | $11.94 | 480,455 |
| 2026-07-23 | $11.94 | $24.47 | 3,754,500 | $11.99 | 383,560 |
| 2026-07-22 | $12.08 | $24.76 | 4,321,700 | $12.25 | 333,875 |
| 2026-07-21 | $12.48 | $25.58 | 4,976,100 | $12.10 | 482,971 |
| 2026-07-20 | $11.91 | $24.41 | 7,938,700 | $12.29 | 1,049,124 |
| 2026-07-17 | $12.13 | $24.86 | 5,473,800 | — | — |
| 2026-07-16 | $12.08 | $24.76 | 4,690,500 | — | — |
| 2026-07-15 | $12.32 | $25.25 | 6,716,100 | — | — |
| 2026-07-14 | $12.09 | $24.78 | 4,742,700 | — | — |
| 2026-07-13 | $12.13 | $24.86 | 3,690,400 | — | — |
| 2026-07-10 | $12.49 | $25.60 | 3,996,300 | — | — |
| 2026-07-09 | $12.60 | $25.82 | 5,587,000 | — | — |
| 2026-07-08 | $12.39 | $25.39 | 7,497,500 | — | — |
| 2026-07-07 | $12.07 | $24.74 | 7,810,600 | — | — |
| 2026-07-06 | $12.38 | $25.37 | 5,623,600 | — | — |
| 2026-07-02 | $12.15 | $24.90 | 10,306,200 | — | — |
| 2026-07-01 | $12.37 | $25.35 | 10,306,300 | — | — |
| 2026-06-30 | $12.78 | $26.19 | 6,099,000 | — | — |
| 2026-06-29 | $12.88 | $26.40 | 5,401,800 | — | — |
| 2026-06-26 | $12.58 | $25.78 | 9,826,300 | — | — |
| 2026-06-25 | $12.62 | $25.86 | 4,519,300 | — | — |
| 2026-06-24 | $12.55 | $25.72 | 3,756,100 | — | — |
| 2026-06-23 | $12.50 | $25.62 | 5,135,500 | — | — |
| 2026-06-22 | $12.88 | $26.40 | 6,239,800 | — | — |
| 2026-06-18 | $12.66 | $25.94 | 8,014,200 | — | — |
| 2026-06-17 | $12.57 | $25.76 | 4,392,900 | — | — |
| 2026-06-16 | $12.61 | $25.84 | 4,133,000 | — | — |
| 2026-06-15 | $12.76 | $26.15 | 4,430,100 | — | — |
| 2026-06-12 | $12.66 | $25.94 | 5,170,400 | — | — |
| 2026-06-11 | $12.65 | $25.92 | 4,900,500 | — | — |
| 2026-06-10 | $12.07 | $24.74 | 6,298,700 | — | — |
| 2026-06-09 | $12.14 | $24.88 | 6,560,400 | — | — |
| 2026-06-08 | $12.02 | $24.63 | 2,963,600 | — | — |
| 2026-06-05 | $11.75 | $24.08 | 6,269,400 | — | — |
| 2026-06-04 | $12.41 | $25.43 | 5,035,400 | — | — |
| 2026-06-03 | $12.21 | $25.02 | 5,615,700 | — | — |
| 2026-06-02 | $12.44 | $25.49 | 6,573,000 | — | — |
| 2026-06-01 | $12.27 | $25.15 | 5,704,000 | — | — |
| 2026-05-29 | $12.48 | $25.58 | 6,616,800 | — | — |
| 2026-05-28 | $12.37 | $25.35 | 3,417,600 | — | — |
| 2026-05-27 | $12.49 | $25.60 | 3,781,500 | — | — |
| 2026-05-26 | $12.67 | $25.96 | 5,998,600 | — | — |
| 2026-05-22 | $12.30 | $25.21 | 5,015,400 | — | — |
| 2026-05-21 | $11.90 | $24.39 | 4,422,200 | — | — |
| 2026-05-20 | $11.63 | $23.83 | 5,886,200 | — | — |
| 2026-05-19 | $11.17 | $22.89 | 8,941,200 | — | — |
| 2026-05-18 | $11.16 | $22.87 | 7,682,900 | — | — |
| 2026-05-15 | $11.37 | $23.30 | 6,470,600 | — | — |
| 2026-05-14 | $11.43 | $23.42 | 9,401,000 | — | — |
| 2026-05-13 | $11.51 | $23.59 | 8,260,300 | — | — |
| 2026-05-12 | $11.77 | $24.12 | 8,774,500 | — | — |
| 2026-05-11 | $12.01 | $24.61 | 9,806,000 | — | — |
| 2026-05-08 | $11.72 | $24.02 | 6,815,100 | — | — |
| 2026-05-07 | $11.90 | $24.39 | 11,524,700 | — | — |
| 2026-05-06 | $12.21 | $25.02 | 9,803,400 | — | — |
| 2026-05-05 | $12.28 | $25.17 | 7,397,600 | — | — |
| 2026-05-04 | $12.36 | $25.33 | 12,162,200 | — | — |
| 2026-05-01 | $11.93 | $24.45 | 13,997,500 | — | — |
| 2026-04-30 | $12.80 | $26.22 | 30,132,900 | — | — |
| 2026-04-29 | $10.47 | $21.46 | 16,668,300 | — | — |
| 2026-04-28 | $9.90 | $20.29 | 20,559,600 | — | — |
| 2026-04-27 | $19.53 | $19.53 | 5,269,500 | — | — |
| 2026-04-24 | $19.40 | $19.40 | 3,925,300 | — | — |
| 2026-04-23 | $19.08 | $19.08 | 4,750,200 | — | — |
| 2026-04-22 | $19.19 | $19.19 | 6,337,400 | — | — |
| 2026-04-21 | $18.84 | $18.84 | 3,727,600 | — | — |
| 2026-04-20 | $19.11 | $19.11 | 5,512,000 | — | — |
| 2026-04-17 | $19.09 | $19.09 | 3,859,700 | — | — |
| 2026-04-16 | $18.98 | $18.98 | 3,955,500 | — | — |
| 2026-04-15 | $18.98 | $18.98 | 7,370,300 | — | — |
| 2026-04-14 | $18.98 | $18.98 | 4,020,600 | — | — |
| 2026-04-13 | $19.30 | $19.30 | 8,772,900 | — | — |
| 2026-04-10 | $18.97 | $18.97 | 5,004,400 | — | — |
| 2026-04-09 | $18.73 | $18.73 | 7,248,700 | — | — |
| 2026-04-08 | $18.63 | $18.63 | 6,368,000 | — | — |
| 2026-04-07 | $18.60 | $18.60 | 4,138,600 | — | — |
| 2026-04-06 | $18.75 | $18.75 | 2,436,800 | — | — |
| 2026-04-02 | $18.73 | $18.73 | 3,325,700 | — | — |
| 2026-04-01 | $18.35 | $18.35 | 5,009,000 | — | — |
| 2026-03-31 | $18.20 | $18.20 | 5,351,600 | — | — |
| 2026-03-30 | $17.61 | $17.61 | 3,598,400 | — | — |
| 2026-03-27 | $17.95 | $17.95 | 3,191,500 | — | — |
| 2026-03-26 | $18.31 | $18.31 | 2,867,700 | — | — |
| 2026-03-25 | $18.48 | $18.48 | 3,307,700 | — | — |
| 2026-03-24 | $18.15 | $18.15 | 3,814,200 | — | — |
| 2026-03-23 | $17.71 | $17.71 | 3,352,600 | — | — |
| 2026-03-20 | $17.72 | $17.72 | 6,112,300 | — | — |
| 2026-03-19 | $17.83 | $17.83 | 6,648,500 | — | — |
| 2026-03-18 | $17.66 | $17.66 | 3,212,200 | — | — |
| 2026-03-17 | $17.82 | $17.82 | 2,353,800 | — | — |
| 2026-03-16 | $17.66 | $17.66 | 4,056,600 | — | — |
| 2026-03-13 | $17.59 | $17.59 | 3,772,700 | — | — |
| 2026-03-12 | $17.78 | $17.78 | 4,629,300 | — | — |
| 2026-03-11 | $17.76 | $17.76 | 3,749,400 | — | — |
| 2026-03-10 | $17.65 | $17.65 | 5,438,500 | — | — |
| 2026-03-09 | $17.75 | $17.75 | 6,526,500 | — | — |
| 2026-03-06 | $17.21 | $17.21 | 7,501,700 | — | — |
| 2026-03-05 | $17.87 | $17.87 | 5,453,300 | — | — |
| 2026-03-04 | $17.56 | $17.56 | 6,268,800 | — | — |
| 2026-03-03 | $17.41 | $17.41 | 8,607,700 | — | — |
| 2026-03-02 | $17.85 | $17.85 | 8,789,000 | — | — |
| 2026-02-27 | $17.57 | $17.57 | 9,586,200 | — | — |
| 2026-02-26 | $17.82 | $17.82 | 10,439,000 | — | — |
| 2026-02-25 | $17.80 | $17.80 | 2,950,200 | — | — |
| 2026-02-24 | $17.95 | $17.95 | 3,096,400 | — | — |
| 2026-02-23 | $17.90 | $17.90 | 4,841,700 | — | — |
| 2026-02-20 | $18.97 | $18.97 | 2,557,700 | — | — |
| 2026-02-19 | $18.54 | $18.54 | 2,295,400 | — | — |
| 2026-02-18 | $18.91 | $18.91 | 2,011,800 | — | — |
| 2026-02-17 | $19.10 | $19.10 | 1,532,400 | — | — |
| 2026-02-13 | $19.20 | $19.20 | 1,654,800 | — | — |
| 2026-02-12 | $18.74 | $18.74 | 2,380,000 | — | — |
| 2026-02-11 | $19.17 | $19.17 | 2,693,300 | — | — |
| 2026-02-10 | $19.41 | $19.41 | 2,739,000 | — | — |
| 2026-02-09 | $19.43 | $19.43 | 3,959,100 | — | — |
| 2026-02-06 | $19.00 | $19.00 | 4,200,400 | — | — |
| 2026-02-05 | $17.72 | $17.72 | 4,015,900 | — | — |
| 2026-02-04 | $18.16 | $18.16 | 5,424,800 | — | — |
| 2026-02-03 | $18.62 | $18.62 | 2,995,400 | — | — |
| 2026-02-02 | $18.69 | $18.69 | 4,068,000 | — | — |
| 2026-01-30 | $18.00 | $18.00 | 3,507,700 | — | — |
| 2026-01-29 | $18.46 | $18.46 | 2,240,200 | — | — |
| 2026-01-28 | $18.79 | $18.79 | 3,189,100 | — | — |
| 2026-01-27 | $18.26 | $18.26 | 2,695,300 | — | — |
| 2026-01-26 | $17.98 | $17.98 | 3,835,100 | — | — |
| 2026-01-23 | $17.92 | $17.92 | 2,328,900 | — | — |
| 2026-01-22 | $18.11 | $18.11 | 3,964,000 | — | — |
| 2026-01-21 | $18.06 | $18.06 | 5,657,600 | — | — |
| 2026-01-20 | $18.01 | $18.01 | 4,934,700 | — | — |
| 2026-01-16 | $18.59 | $18.59 | 5,013,000 | — | — |
| 2026-01-15 | $19.10 | $19.10 | 4,243,600 | — | — |
| 2026-01-14 | $19.03 | $19.03 | 3,420,600 | — | — |
| 2026-01-13 | $19.58 | $19.58 | 5,105,200 | — | — |
| 2026-01-12 | $19.04 | $19.04 | 4,598,800 | — | — |
| 2026-01-09 | $18.50 | $18.50 | 3,960,000 | — | — |
| 2026-01-08 | $17.78 | $17.78 | 3,709,200 | — | — |
| 2026-01-07 | $17.70 | $17.70 | 3,890,100 | — | — |
| 2026-01-06 | $18.44 | $18.44 | 4,189,000 | — | — |
| 2026-01-05 | $18.63 | $18.63 | 4,254,700 | — | — |
| 2026-01-02 | $18.26 | $18.26 | 3,173,200 | — | — |