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
- 2014-03-28 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 | — | — | — | $10.90 | 1,770 |
| 2026-09-03 | — | — | — | $10.60 | 2,677 |
| 2026-09-02 | — | — | — | $10.53 | 2,845 |
| 2026-09-01 | — | — | — | $10.83 | 4,023 |
| 2026-08-31 | — | — | — | $11.04 | 3,353 |
| 2026-08-28 | — | — | — | $11.57 | 2,990 |
| 2026-08-27 | $11.83 | $11.83 | 101,600 | $11.50 | 4,967 |
| 2026-08-26 | $11.31 | $11.31 | 157,100 | $11.39 | 5,511 |
| 2026-08-25 | $11.27 | $11.27 | 173,100 | $11.77 | 4,925 |
| 2026-08-24 | $11.60 | $11.60 | 191,200 | $12.39 | 5,202 |
| 2026-08-21 | $12.63 | $12.63 | 173,800 | $12.37 | 4,959 |
| 2026-08-20 | $12.32 | $12.32 | 200,900 | $12.25 | 3,055 |
| 2026-08-19 | $12.76 | $12.76 | 237,800 | $14.13 | 3,241 |
| 2026-08-18 | $14.23 | $14.23 | 155,600 | $14.82 | 3,907 |
| 2026-08-17 | $14.75 | $14.75 | 199,800 | $15.12 | 1,249 |
| 2026-08-14 | $15.56 | $15.56 | 131,900 | $14.87 | 3,440 |
| 2026-08-13 | $14.91 | $14.91 | 712,500 | $17.30 | 20,123 |
| 2026-08-12 | $16.98 | $16.98 | 422,800 | $18.94 | 5,226 |
| 2026-08-11 | $18.66 | $18.66 | 135,600 | $18.64 | 2,212 |
| 2026-08-10 | $18.55 | $18.55 | 117,600 | $18.75 | 2,732 |
| 2026-08-07 | $18.49 | $18.49 | 90,000 | $18.54 | 2,925 |
| 2026-08-06 | $17.91 | $17.91 | 111,700 | $17.41 | 3,291 |
| 2026-08-05 | $17.88 | $17.88 | 99,700 | $17.95 | 2,189 |
| 2026-08-04 | $17.85 | $17.85 | 317,900 | $17.17 | 6,681 |
| 2026-08-03 | $16.09 | $16.09 | 379,000 | $14.94 | 9,048 |
| 2026-07-31 | $14.11 | $14.11 | 117,600 | $14.30 | 5,582 |
| 2026-07-30 | $14.03 | $14.03 | 82,800 | $13.86 | 2,165 |
| 2026-07-29 | $13.05 | $13.05 | 170,800 | $13.57 | 5,021 |
| 2026-07-28 | $13.23 | $13.23 | 200,000 | $13.55 | 5,251 |
| 2026-07-27 | $14.30 | $14.30 | 151,900 | $14.94 | 5,475 |
| 2026-07-24 | $14.59 | $14.59 | 205,000 | $14.71 | 13,981 |
| 2026-07-23 | $15.10 | $15.10 | 183,200 | $15.69 | 3,180 |
| 2026-07-22 | $15.41 | $15.41 | 95,000 | $16.11 | 2,342 |
| 2026-07-21 | $16.54 | $16.54 | 193,600 | $15.66 | 8,204 |
| 2026-07-20 | $15.15 | $15.15 | 117,200 | $15.11 | 3,458 |
| 2026-07-17 | $15.10 | $15.10 | 264,500 | — | — |
| 2026-07-16 | $15.16 | $15.16 | 343,500 | — | — |
| 2026-07-15 | $16.88 | $16.88 | 124,700 | — | — |
| 2026-07-14 | $17.19 | $17.19 | 146,800 | — | — |
| 2026-07-13 | $16.88 | $16.88 | 206,200 | — | — |
| 2026-07-10 | $17.99 | $17.99 | 150,700 | — | — |
| 2026-07-09 | $19.00 | $19.00 | 190,700 | — | — |
| 2026-07-08 | $17.96 | $17.96 | 276,700 | — | — |
| 2026-07-07 | $18.51 | $18.51 | 316,100 | — | — |
| 2026-07-06 | $19.52 | $19.52 | 726,400 | — | — |
| 2026-07-02 | $24.09 | $24.09 | 386,300 | — | — |
| 2026-07-01 | $23.89 | $23.89 | 218,200 | — | — |
| 2026-06-30 | $24.05 | $24.05 | 163,800 | — | — |
| 2026-06-29 | $23.75 | $23.75 | 299,400 | — | — |
| 2026-06-26 | $23.04 | $23.04 | 953,700 | — | — |
| 2026-06-25 | $23.99 | $23.99 | 122,800 | — | — |
| 2026-06-24 | $23.05 | $23.05 | 170,900 | — | — |
| 2026-06-23 | $24.60 | $24.60 | 174,000 | — | — |
| 2026-06-22 | $25.79 | $25.79 | 227,400 | — | — |
| 2026-06-18 | $25.23 | $25.23 | 460,000 | — | — |
| 2026-06-17 | $26.96 | $26.96 | 245,500 | — | — |
| 2026-06-16 | $27.68 | $27.68 | 376,200 | — | — |
| 2026-06-15 | $24.54 | $24.54 | 173,600 | — | — |
| 2026-06-12 | $23.71 | $23.71 | 238,100 | — | — |
| 2026-06-11 | $24.17 | $24.17 | 162,600 | — | — |
| 2026-06-10 | $22.92 | $22.92 | 170,900 | — | — |
| 2026-06-09 | $23.92 | $23.92 | 241,500 | — | — |
| 2026-06-08 | $25.81 | $25.81 | 113,700 | — | — |
| 2026-06-05 | $25.49 | $25.49 | 212,300 | — | — |
| 2026-06-04 | $28.03 | $28.03 | 338,700 | — | — |
| 2026-06-03 | $28.44 | $28.44 | 163,200 | — | — |
| 2026-06-02 | $31.27 | $31.27 | 324,100 | — | — |
| 2026-06-01 | $29.66 | $29.66 | 288,800 | — | — |
| 2026-05-29 | $28.00 | $28.00 | 320,200 | — | — |
| 2026-05-28 | $27.45 | $27.45 | 162,500 | — | — |
| 2026-05-27 | $26.37 | $26.37 | 199,900 | — | — |
| 2026-05-26 | $28.22 | $28.22 | 389,300 | — | — |
| 2026-05-22 | $29.24 | $29.24 | 258,000 | — | — |
| 2026-05-21 | $28.84 | $28.84 | 367,800 | — | — |
| 2026-05-20 | $25.27 | $25.27 | 238,700 | — | — |
| 2026-05-19 | $22.76 | $22.76 | 222,000 | — | — |
| 2026-05-18 | $23.76 | $23.76 | 494,000 | — | — |
| 2026-05-15 | $24.52 | $24.52 | 386,900 | — | — |
| 2026-05-14 | $26.39 | $26.39 | 837,900 | — | — |
| 2026-05-13 | $23.62 | $23.62 | 707,300 | — | — |
| 2026-05-12 | $25.86 | $25.86 | 342,200 | — | — |
| 2026-05-11 | $25.69 | $25.69 | 484,000 | — | — |
| 2026-05-08 | $27.60 | $27.60 | 432,000 | — | — |
| 2026-05-07 | $25.51 | $25.51 | 285,900 | — | — |
| 2026-05-06 | $27.89 | $27.89 | 397,800 | — | — |
| 2026-05-05 | $27.36 | $27.36 | 815,500 | — | — |
| 2026-05-04 | $28.22 | $28.22 | 838,200 | — | — |
| 2026-05-01 | $34.25 | $34.25 | 296,800 | — | — |
| 2026-04-30 | $35.33 | $35.33 | 487,900 | — | — |
| 2026-04-29 | $32.32 | $32.32 | 437,600 | — | — |
| 2026-04-28 | $32.94 | $32.94 | 890,900 | — | — |
| 2026-04-27 | $31.33 | $31.33 | 776,900 | — | — |
| 2026-04-24 | $28.19 | $28.19 | 483,300 | — | — |
| 2026-04-23 | $23.41 | $23.41 | 288,400 | — | — |
| 2026-04-22 | $24.47 | $24.47 | 229,100 | — | — |
| 2026-04-21 | $23.53 | $23.53 | 417,400 | — | — |
| 2026-04-20 | $26.07 | $26.07 | 456,400 | — | — |
| 2026-04-17 | $24.73 | $24.73 | 382,600 | — | — |
| 2026-04-16 | $23.88 | $23.88 | 808,100 | — | — |
| 2026-04-15 | $22.13 | $22.13 | 1,975,600 | — | — |
| 2026-04-14 | $16.40 | $16.40 | 328,400 | — | — |
| 2026-04-13 | $16.83 | $16.83 | 343,500 | — | — |
| 2026-04-10 | $17.75 | $17.75 | 397,200 | — | — |
| 2026-04-09 | $18.97 | $18.97 | 575,700 | — | — |
| 2026-04-08 | $15.19 | $15.19 | 335,800 | — | — |
| 2026-04-07 | $15.07 | $15.07 | 255,500 | — | — |
| 2026-04-06 | $16.14 | $16.14 | 378,900 | — | — |
| 2026-04-02 | $15.74 | $15.74 | 306,900 | — | — |
| 2026-04-01 | $14.94 | $14.94 | 216,300 | — | — |
| 2026-03-31 | $15.69 | $15.69 | 348,400 | — | — |
| 2026-03-30 | $13.78 | $13.78 | 576,300 | — | — |
| 2026-03-27 | $14.50 | $14.50 | 802,700 | — | — |
| 2026-03-26 | $16.11 | $16.11 | 508,400 | — | — |
| 2026-03-25 | $17.20 | $17.20 | 1,249,900 | — | — |
| 2026-03-24 | $18.11 | $18.11 | 918,300 | — | — |
| 2026-03-23 | $18.82 | $18.82 | 858,000 | — | — |
| 2026-03-20 | $18.04 | $18.04 | 1,534,300 | — | — |
| 2026-03-19 | $14.28 | $14.28 | 535,500 | — | — |
| 2026-03-18 | $12.62 | $12.62 | 337,500 | — | — |
| 2026-03-17 | $13.50 | $13.50 | 380,700 | — | — |
| 2026-03-16 | $13.70 | $13.70 | 623,200 | — | — |
| 2026-03-13 | $12.18 | $12.18 | 265,100 | — | — |
| 2026-03-12 | $12.98 | $12.98 | 359,900 | — | — |
| 2026-03-11 | $13.55 | $13.55 | 777,500 | — | — |
| 2026-03-10 | $12.46 | $12.46 | 434,300 | — | — |
| 2026-03-09 | $11.46 | $11.46 | 306,100 | — | — |
| 2026-03-06 | $11.00 | $11.00 | 284,100 | — | — |
| 2026-03-05 | $10.60 | $10.60 | 249,200 | — | — |
| 2026-03-04 | $11.03 | $11.03 | 164,000 | — | — |
| 2026-03-03 | $11.29 | $11.29 | 168,600 | — | — |
| 2026-03-02 | $11.51 | $11.51 | 82,100 | — | — |
| 2026-02-27 | $11.82 | $11.82 | 152,500 | — | — |
| 2026-02-26 | $12.30 | $12.30 | 158,300 | — | — |
| 2026-02-25 | $12.25 | $12.25 | 183,700 | — | — |
| 2026-02-24 | $11.57 | $11.57 | 232,800 | — | — |
| 2026-02-23 | $10.82 | $10.82 | 93,800 | — | — |
| 2026-02-20 | $11.18 | $11.18 | 195,100 | — | — |
| 2026-02-19 | $12.00 | $12.00 | 524,300 | — | — |
| 2026-02-18 | $10.79 | $10.79 | 341,300 | — | — |
| 2026-02-17 | $10.61 | $10.61 | 249,300 | — | — |
| 2026-02-13 | $11.38 | $11.38 | 588,600 | — | — |
| 2026-02-12 | $10.10 | $10.10 | 197,800 | — | — |
| 2026-02-11 | $9.93 | $9.93 | 292,200 | — | — |
| 2026-02-10 | $10.05 | $10.05 | 664,300 | — | — |
| 2026-02-09 | $9.62 | $9.62 | 326,200 | — | — |
| 2026-02-06 | $9.05 | $9.05 | 161,000 | — | — |
| 2026-02-05 | $8.55 | $8.55 | 176,600 | — | — |
| 2026-02-04 | $8.83 | $8.83 | 268,000 | — | — |
| 2026-02-03 | $9.13 | $9.13 | 371,100 | — | — |
| 2026-02-02 | $9.15 | $9.15 | 697,100 | — | — |
| 2026-01-30 | $7.90 | $7.90 | 131,800 | — | — |
| 2026-01-29 | $7.90 | $7.90 | 309,000 | — | — |
| 2026-01-28 | $6.99 | $6.99 | 350,300 | — | — |
| 2026-01-27 | $6.90 | $6.90 | 107,200 | — | — |
| 2026-01-26 | $6.58 | $6.58 | 134,200 | — | — |
| 2026-01-23 | $7.06 | $7.06 | 179,500 | — | — |
| 2026-01-22 | $7.03 | $7.03 | 293,000 | — | — |
| 2026-01-21 | $6.65 | $6.65 | 362,100 | — | — |
| 2026-01-20 | $6.30 | $6.30 | 389,100 | — | — |
| 2026-01-16 | $5.50 | $5.50 | 416,100 | — | — |
| 2026-01-15 | $5.06 | $5.06 | 173,500 | — | — |
| 2026-01-14 | $5.16 | $5.16 | 245,300 | — | — |
| 2026-01-13 | $5.19 | $5.19 | 5,922,800 | — | — |
| 2026-01-12 | $5.53 | $5.53 | 47,500 | — | — |
| 2026-01-09 | $5.11 | $5.11 | 42,100 | — | — |
| 2026-01-08 | $5.09 | $5.09 | 55,400 | — | — |
| 2026-01-07 | $4.89 | $4.89 | 105,200 | — | — |
| 2026-01-06 | $4.97 | $4.97 | 135,200 | — | — |
| 2026-01-05 | $4.22 | $4.22 | 125,600 | — | — |
| 2026-01-02 | $4.32 | $4.32 | 254,900 | — | — |