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
- 1992-04-07 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 | — | — | — | $9.21 | 2,919 |
| 2026-09-03 | — | — | — | $9.08 | 3,460 |
| 2026-09-02 | — | — | — | $8.87 | 4,147 |
| 2026-09-01 | — | — | — | $9.22 | 6,724 |
| 2026-08-31 | — | — | — | $9.06 | 5,849 |
| 2026-08-28 | — | — | — | $9.00 | 6,381 |
| 2026-08-27 | $8.97 | $8.97 | 108,200 | $8.60 | 4,591 |
| 2026-08-26 | $8.81 | $8.81 | 131,500 | $8.64 | 6,485 |
| 2026-08-25 | $8.62 | $8.62 | 113,800 | $8.78 | 8,519 |
| 2026-08-24 | $8.70 | $8.70 | 168,000 | $8.75 | 22,888 |
| 2026-08-21 | $8.74 | $8.74 | 200,400 | $8.50 | 9,123 |
| 2026-08-20 | $8.43 | $8.43 | 108,500 | $8.41 | 17,142 |
| 2026-08-19 | $8.40 | $8.40 | 68,100 | $8.39 | 4,638 |
| 2026-08-18 | $8.36 | $8.36 | 91,200 | $8.33 | 8,056 |
| 2026-08-17 | $8.30 | $8.30 | 91,500 | $8.52 | 9,394 |
| 2026-08-14 | $8.47 | $8.47 | 75,500 | $8.49 | 3,131 |
| 2026-08-13 | $8.68 | $8.68 | 93,800 | $8.37 | 6,354 |
| 2026-08-12 | $8.36 | $8.36 | 108,100 | $8.19 | 3,317 |
| 2026-08-11 | $8.40 | $8.40 | 81,600 | $8.37 | 5,810 |
| 2026-08-10 | $8.36 | $8.36 | 96,900 | $8.67 | 6,496 |
| 2026-08-07 | $8.67 | $8.67 | 109,500 | $8.76 | 6,841 |
| 2026-08-06 | $8.71 | $8.71 | 76,100 | $8.47 | 2,809 |
| 2026-08-05 | $8.60 | $8.60 | 104,200 | $8.58 | 6,847 |
| 2026-08-04 | $8.81 | $8.81 | 174,700 | $8.48 | 7,883 |
| 2026-08-03 | $8.76 | $8.76 | 184,700 | $8.56 | 6,254 |
| 2026-07-31 | $8.03 | $8.03 | 186,200 | $7.88 | 14,146 |
| 2026-07-30 | $8.37 | $8.37 | 135,200 | $8.34 | 5,244 |
| 2026-07-29 | $8.44 | $8.44 | 100,400 | $8.12 | 7,443 |
| 2026-07-28 | $8.25 | $8.25 | 146,400 | $7.88 | 5,038 |
| 2026-07-27 | $7.74 | $7.74 | 98,200 | $7.76 | 5,212 |
| 2026-07-24 | $7.66 | $7.66 | 74,300 | $7.51 | 4,059 |
| 2026-07-23 | $7.54 | $7.54 | 108,100 | $7.84 | 5,368 |
| 2026-07-22 | $7.60 | $7.60 | 102,800 | $8.08 | 8,501 |
| 2026-07-21 | $7.80 | $7.80 | 87,700 | $7.97 | 2,882 |
| 2026-07-20 | $7.90 | $7.90 | 40,200 | $8.10 | 4,770 |
| 2026-07-17 | $8.14 | $8.14 | 83,500 | — | — |
| 2026-07-16 | $8.47 | $8.47 | 53,300 | — | — |
| 2026-07-15 | $8.34 | $8.34 | 66,000 | — | — |
| 2026-07-14 | $8.19 | $8.19 | 79,900 | — | — |
| 2026-07-13 | $8.18 | $8.18 | 69,300 | — | — |
| 2026-07-10 | $7.83 | $7.83 | 85,200 | — | — |
| 2026-07-09 | $7.79 | $7.79 | 75,500 | — | — |
| 2026-07-08 | $8.26 | $8.26 | 101,800 | — | — |
| 2026-07-07 | $8.28 | $8.28 | 79,100 | — | — |
| 2026-07-06 | $8.42 | $8.42 | 179,400 | — | — |
| 2026-07-02 | $8.19 | $8.19 | 140,400 | — | — |
| 2026-07-01 | $8.13 | $8.13 | 115,700 | — | — |
| 2026-06-30 | $7.94 | $7.94 | 166,300 | — | — |
| 2026-06-29 | $7.78 | $7.78 | 92,600 | — | — |
| 2026-06-26 | $7.90 | $7.90 | 463,900 | — | — |
| 2026-06-25 | $7.70 | $7.70 | 194,600 | — | — |
| 2026-06-24 | $7.94 | $7.94 | 155,700 | — | — |
| 2026-06-23 | $7.71 | $7.71 | 147,400 | — | — |
| 2026-06-22 | $7.84 | $7.84 | 112,100 | — | — |
| 2026-06-18 | $8.27 | $8.27 | 203,900 | — | — |
| 2026-06-17 | $8.16 | $8.16 | 132,700 | — | — |
| 2026-06-16 | $8.34 | $8.34 | 72,300 | — | — |
| 2026-06-15 | $8.48 | $8.48 | 94,100 | — | — |
| 2026-06-12 | $8.79 | $8.79 | 86,700 | — | — |
| 2026-06-11 | $8.67 | $8.67 | 115,300 | — | — |
| 2026-06-10 | $8.87 | $8.87 | 92,700 | — | — |
| 2026-06-09 | $8.92 | $8.92 | 60,600 | — | — |
| 2026-06-08 | $8.99 | $8.99 | 66,200 | — | — |
| 2026-06-05 | $8.86 | $8.86 | 38,000 | — | — |
| 2026-06-04 | $9.10 | $9.10 | 109,800 | — | — |
| 2026-06-03 | $8.99 | $8.99 | 75,200 | — | — |
| 2026-06-02 | $9.34 | $9.34 | 77,300 | — | — |
| 2026-06-01 | $9.66 | $9.66 | 291,400 | — | — |
| 2026-05-29 | $9.25 | $9.25 | 151,000 | — | — |
| 2026-05-28 | $8.81 | $8.81 | 96,900 | — | — |
| 2026-05-27 | $8.80 | $8.80 | 89,900 | — | — |
| 2026-05-26 | $8.79 | $8.79 | 121,200 | — | — |
| 2026-05-22 | $8.68 | $8.68 | 93,900 | — | — |
| 2026-05-21 | $8.79 | $8.79 | 83,900 | — | — |
| 2026-05-20 | $8.74 | $8.74 | 70,500 | — | — |
| 2026-05-19 | $8.63 | $8.63 | 74,500 | — | — |
| 2026-05-18 | $8.59 | $8.59 | 39,400 | — | — |
| 2026-05-15 | $8.53 | $8.53 | 47,300 | — | — |
| 2026-05-14 | $8.58 | $8.58 | 108,800 | — | — |
| 2026-05-13 | $8.48 | $8.48 | 54,200 | — | — |
| 2026-05-12 | $8.58 | $8.58 | 46,700 | — | — |
| 2026-05-11 | $8.88 | $8.88 | 63,500 | — | — |
| 2026-05-08 | $9.20 | $9.20 | 42,600 | — | — |
| 2026-05-07 | $9.18 | $9.18 | 74,700 | — | — |
| 2026-05-06 | $8.69 | $8.69 | 66,800 | — | — |
| 2026-05-05 | $8.68 | $8.68 | 46,400 | — | — |
| 2026-05-04 | $8.54 | $8.54 | 69,100 | — | — |
| 2026-05-01 | $9.19 | $9.19 | 115,200 | — | — |
| 2026-04-30 | $9.05 | $9.05 | 63,300 | — | — |
| 2026-04-29 | $9.23 | $9.23 | 108,400 | — | — |
| 2026-04-28 | $9.21 | $9.21 | 65,100 | — | — |
| 2026-04-27 | $9.06 | $9.06 | 68,500 | — | — |
| 2026-04-24 | $9.08 | $9.08 | 57,000 | — | — |
| 2026-04-23 | $9.04 | $9.04 | 63,700 | — | — |
| 2026-04-22 | $9.33 | $9.33 | 52,100 | — | — |
| 2026-04-21 | $9.08 | $9.08 | 42,300 | — | — |
| 2026-04-20 | $9.08 | $9.08 | 65,800 | — | — |
| 2026-04-17 | $9.15 | $9.15 | 112,200 | — | — |
| 2026-04-16 | $8.91 | $8.91 | 52,100 | — | — |
| 2026-04-15 | $8.56 | $8.56 | 100,600 | — | — |
| 2026-04-14 | $8.78 | $8.78 | 65,400 | — | — |
| 2026-04-13 | $8.85 | $8.85 | 64,700 | — | — |
| 2026-04-10 | $8.62 | $8.62 | 97,900 | — | — |
| 2026-04-09 | $8.60 | $8.60 | 67,500 | — | — |
| 2026-04-08 | $8.60 | $8.60 | 96,000 | — | — |
| 2026-04-07 | $8.60 | $8.60 | 77,500 | — | — |
| 2026-04-06 | $8.55 | $8.55 | 44,600 | — | — |
| 2026-04-02 | $8.45 | $8.45 | 64,300 | — | — |
| 2026-04-01 | $8.34 | $8.34 | 78,900 | — | — |
| 2026-03-31 | $8.60 | $8.60 | 165,100 | — | — |
| 2026-03-30 | $8.35 | $8.35 | 106,700 | — | — |
| 2026-03-27 | $7.91 | $7.91 | 112,600 | — | — |
| 2026-03-26 | $7.95 | $7.95 | 81,000 | — | — |
| 2026-03-25 | $7.99 | $7.99 | 83,000 | — | — |
| 2026-03-24 | $8.09 | $8.09 | 83,500 | — | — |
| 2026-03-23 | $8.56 | $8.56 | 86,900 | — | — |
| 2026-03-20 | $8.37 | $8.37 | 355,300 | — | — |
| 2026-03-19 | $8.17 | $8.17 | 71,300 | — | — |
| 2026-03-18 | $8.38 | $8.38 | 85,600 | — | — |
| 2026-03-17 | $8.74 | $8.74 | 69,900 | — | — |
| 2026-03-16 | $8.73 | $8.73 | 58,800 | — | — |
| 2026-03-13 | $8.95 | $8.95 | 80,900 | — | — |
| 2026-03-12 | $8.94 | $8.94 | 74,500 | — | — |
| 2026-03-11 | $9.25 | $9.25 | 127,800 | — | — |
| 2026-03-10 | $9.35 | $9.35 | 116,800 | — | — |
| 2026-03-09 | $9.34 | $9.34 | 105,300 | — | — |
| 2026-03-06 | $9.45 | $9.45 | 156,400 | — | — |
| 2026-03-05 | $9.35 | $9.35 | 185,100 | — | — |
| 2026-03-04 | $9.39 | $9.39 | 190,500 | — | — |
| 2026-03-03 | $9.43 | $9.43 | 334,500 | — | — |
| 2026-03-02 | $9.29 | $9.29 | 255,800 | — | — |
| 2026-02-27 | $9.14 | $9.14 | 386,700 | — | — |
| 2026-02-26 | $7.76 | $7.76 | 155,400 | — | — |
| 2026-02-25 | $7.42 | $7.42 | 136,600 | — | — |
| 2026-02-24 | $6.99 | $6.99 | 208,300 | — | — |
| 2026-02-23 | $6.92 | $6.92 | 388,900 | — | — |
| 2026-02-20 | $7.83 | $7.83 | 101,900 | — | — |
| 2026-02-19 | $7.63 | $7.63 | 100,400 | — | — |
| 2026-02-18 | $7.57 | $7.57 | 174,900 | — | — |
| 2026-02-17 | $7.15 | $7.15 | 124,300 | — | — |
| 2026-02-13 | $7.43 | $7.43 | 189,400 | — | — |
| 2026-02-12 | $7.41 | $7.41 | 159,600 | — | — |
| 2026-02-11 | $7.81 | $7.81 | 94,900 | — | — |
| 2026-02-10 | $8.66 | $8.66 | 81,700 | — | — |
| 2026-02-09 | $8.53 | $8.53 | 74,200 | — | — |
| 2026-02-06 | $8.91 | $8.91 | 58,100 | — | — |
| 2026-02-05 | $9.22 | $9.22 | 76,800 | — | — |
| 2026-02-04 | $9.23 | $9.23 | 119,300 | — | — |
| 2026-02-03 | $9.49 | $9.49 | 113,800 | — | — |
| 2026-02-02 | $9.87 | $9.87 | 71,600 | — | — |
| 2026-01-30 | $9.62 | $9.62 | 100,500 | — | — |
| 2026-01-29 | $9.86 | $9.86 | 79,600 | — | — |
| 2026-01-28 | $9.81 | $9.81 | 60,000 | — | — |
| 2026-01-27 | $9.69 | $9.69 | 55,900 | — | — |
| 2026-01-26 | $9.51 | $9.51 | 93,100 | — | — |
| 2026-01-23 | $9.19 | $9.19 | 77,400 | — | — |
| 2026-01-22 | $9.41 | $9.41 | 61,900 | — | — |
| 2026-01-21 | $9.54 | $9.54 | 76,000 | — | — |
| 2026-01-20 | $9.18 | $9.18 | 109,600 | — | — |
| 2026-01-16 | $10.00 | $10.00 | 94,700 | — | — |
| 2026-01-15 | $10.12 | $10.12 | 79,400 | — | — |
| 2026-01-14 | $9.92 | $9.92 | 63,900 | — | — |
| 2026-01-13 | $9.49 | $9.49 | 66,600 | — | — |
| 2026-01-12 | $9.69 | $9.69 | 48,300 | — | — |
| 2026-01-09 | $9.44 | $9.44 | 54,500 | — | — |
| 2026-01-08 | $9.50 | $9.50 | 76,000 | — | — |
| 2026-01-07 | $9.38 | $9.38 | 53,100 | — | — |
| 2026-01-06 | $9.38 | $9.38 | 73,600 | — | — |
| 2026-01-05 | $9.24 | $9.24 | 64,200 | — | — |
| 2026-01-02 | $9.09 | $9.09 | 93,600 | — | — |