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
- 1999-05-28 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 | — | — | — | $10.06 | 3,809 |
| 2026-09-03 | — | — | — | $10.22 | 7,041 |
| 2026-09-02 | — | — | — | $10.16 | 4,003 |
| 2026-09-01 | — | — | — | $9.82 | 8,360 |
| 2026-08-31 | — | — | — | $10.06 | 2,494 |
| 2026-08-28 | — | — | — | $10.18 | 2,675 |
| 2026-08-27 | $10.22 | $12.64 | 121,600 | $10.13 | 4,326 |
| 2026-08-26 | $10.04 | $12.41 | 121,700 | $9.89 | 5,410 |
| 2026-08-25 | $9.81 | $12.13 | 99,000 | $9.73 | 4,185 |
| 2026-08-24 | $9.62 | $11.89 | 138,300 | $9.51 | 4,622 |
| 2026-08-21 | $9.60 | $11.87 | 77,200 | $9.59 | 3,091 |
| 2026-08-20 | $9.57 | $11.83 | 79,700 | $9.61 | 3,015 |
| 2026-08-19 | $9.68 | $11.97 | 160,100 | $9.78 | 5,053 |
| 2026-08-18 | $9.81 | $11.88 | 151,700 | $10.02 | 5,936 |
| 2026-08-17 | $10.14 | $12.28 | 158,000 | $10.30 | 5,575 |
| 2026-08-14 | $10.37 | $12.56 | 129,800 | $10.38 | 3,940 |
| 2026-08-13 | $10.27 | $12.44 | 106,200 | $10.24 | 2,686 |
| 2026-08-12 | $10.11 | $12.25 | 159,100 | $9.90 | 10,972 |
| 2026-08-11 | $9.95 | $12.05 | 94,500 | $9.97 | 6,340 |
| 2026-08-10 | $10.00 | $12.11 | 145,100 | $9.90 | 5,186 |
| 2026-08-07 | $9.94 | $12.04 | 75,300 | $10.03 | 3,590 |
| 2026-08-06 | $9.90 | $11.99 | 115,500 | $9.77 | 6,053 |
| 2026-08-05 | $9.88 | $11.97 | 160,300 | $10.10 | 11,774 |
| 2026-08-04 | $10.04 | $12.16 | 334,500 | $9.70 | 21,697 |
| 2026-08-03 | $9.80 | $11.87 | 95,100 | $9.76 | 8,897 |
| 2026-07-31 | $9.58 | $11.60 | 86,000 | $9.38 | 5,780 |
| 2026-07-30 | $9.25 | $11.20 | 133,900 | $9.36 | 14,055 |
| 2026-07-29 | $9.39 | $11.37 | 90,800 | $9.75 | 5,283 |
| 2026-07-28 | $9.77 | $11.83 | 82,300 | $9.73 | 3,643 |
| 2026-07-27 | $9.78 | $11.85 | 80,700 | $9.70 | 4,903 |
| 2026-07-24 | $9.58 | $11.60 | 91,500 | $9.67 | 4,555 |
| 2026-07-23 | $9.53 | $11.54 | 74,600 | $9.41 | 5,062 |
| 2026-07-22 | $9.44 | $11.43 | 70,800 | $9.80 | 7,005 |
| 2026-07-21 | $9.81 | $11.88 | 83,700 | $9.69 | 5,436 |
| 2026-07-20 | $9.60 | $11.63 | 87,800 | $9.74 | 3,956 |
| 2026-07-17 | $9.75 | $11.81 | 73,400 | — | — |
| 2026-07-16 | $9.73 | $11.79 | 99,800 | — | — |
| 2026-07-15 | $9.79 | $11.86 | 71,200 | — | — |
| 2026-07-14 | $9.97 | $12.08 | 108,400 | — | — |
| 2026-07-13 | $10.18 | $12.33 | 127,500 | — | — |
| 2026-07-10 | $10.17 | $12.32 | 82,000 | — | — |
| 2026-07-09 | $10.04 | $12.16 | 135,500 | — | — |
| 2026-07-08 | $9.61 | $11.64 | 101,600 | — | — |
| 2026-07-07 | $9.59 | $11.62 | 99,100 | — | — |
| 2026-07-06 | $9.68 | $11.72 | 99,600 | — | — |
| 2026-07-02 | $9.72 | $11.77 | 92,600 | — | — |
| 2026-07-01 | $9.91 | $12.00 | 88,500 | — | — |
| 2026-06-30 | $9.68 | $11.72 | 129,300 | — | — |
| 2026-06-29 | $9.46 | $11.46 | 108,100 | — | — |
| 2026-06-26 | $9.39 | $11.37 | 110,500 | — | — |
| 2026-06-25 | $9.01 | $10.91 | 104,600 | — | — |
| 2026-06-24 | $9.12 | $11.05 | 105,700 | — | — |
| 2026-06-23 | $9.14 | $11.07 | 139,000 | — | — |
| 2026-06-22 | $9.06 | $10.97 | 112,400 | — | — |
| 2026-06-18 | $9.11 | $11.03 | 112,900 | — | — |
| 2026-06-17 | $9.02 | $10.93 | 93,700 | — | — |
| 2026-06-16 | $9.36 | $11.34 | 81,300 | — | — |
| 2026-06-15 | $9.66 | $11.70 | 175,300 | — | — |
| 2026-06-12 | $9.81 | $11.88 | 225,500 | — | — |
| 2026-06-11 | $9.49 | $11.49 | 158,900 | — | — |
| 2026-06-10 | $9.40 | $11.39 | 128,000 | — | — |
| 2026-06-09 | $9.52 | $11.53 | 100,300 | — | — |
| 2026-06-08 | $9.77 | $11.83 | 96,700 | — | — |
| 2026-06-05 | $9.61 | $11.64 | 85,500 | — | — |
| 2026-06-04 | $10.17 | $12.32 | 68,300 | — | — |
| 2026-06-03 | $10.05 | $12.17 | 128,800 | — | — |
| 2026-06-02 | $10.15 | $12.29 | 167,300 | — | — |
| 2026-06-01 | $10.18 | $12.33 | 168,300 | — | — |
| 2026-05-29 | $9.84 | $11.92 | 134,400 | — | — |
| 2026-05-28 | $9.71 | $11.76 | 181,400 | — | — |
| 2026-05-27 | $9.42 | $11.41 | 144,000 | — | — |
| 2026-05-26 | $9.08 | $11.00 | 192,500 | — | — |
| 2026-05-22 | $9.12 | $11.05 | 122,600 | — | — |
| 2026-05-21 | $8.74 | $10.59 | 77,000 | — | — |
| 2026-05-20 | $8.49 | $10.28 | 99,500 | — | — |
| 2026-05-19 | $8.08 | $9.79 | 70,000 | — | — |
| 2026-05-18 | $8.20 | $9.93 | 96,800 | — | — |
| 2026-05-15 | $8.15 | $9.87 | 75,600 | — | — |
| 2026-05-14 | $8.43 | $10.21 | 29,400 | — | — |
| 2026-05-13 | $8.45 | $10.23 | 83,900 | — | — |
| 2026-05-12 | $8.48 | $10.27 | 70,600 | — | — |
| 2026-05-11 | $8.63 | $10.45 | 88,900 | — | — |
| 2026-05-08 | $8.42 | $10.20 | 66,500 | — | — |
| 2026-05-07 | $8.35 | $10.11 | 232,100 | — | — |
| 2026-05-06 | $8.54 | $10.34 | 115,900 | — | — |
| 2026-05-05 | $8.51 | $10.31 | 486,400 | — | — |
| 2026-05-04 | $10.14 | $12.28 | 176,000 | — | — |
| 2026-05-01 | $10.17 | $12.32 | 376,000 | — | — |
| 2026-04-30 | $9.26 | $11.22 | 230,200 | — | — |
| 2026-04-29 | $8.80 | $10.66 | 38,800 | — | — |
| 2026-04-28 | $8.75 | $10.60 | 40,300 | — | — |
| 2026-04-27 | $8.87 | $10.74 | 63,300 | — | — |
| 2026-04-24 | $9.03 | $10.94 | 25,900 | — | — |
| 2026-04-23 | $9.07 | $10.99 | 55,400 | — | — |
| 2026-04-22 | $9.43 | $11.42 | 65,200 | — | — |
| 2026-04-21 | $9.50 | $11.51 | 76,300 | — | — |
| 2026-04-20 | $9.31 | $11.28 | 201,900 | — | — |
| 2026-04-17 | $9.10 | $11.02 | 63,900 | — | — |
| 2026-04-16 | $8.91 | $10.79 | 55,900 | — | — |
| 2026-04-15 | $8.86 | $10.73 | 72,400 | — | — |
| 2026-04-14 | $8.73 | $10.57 | 49,200 | — | — |
| 2026-04-13 | $8.88 | $10.76 | 62,600 | — | — |
| 2026-04-10 | $8.79 | $10.65 | 79,000 | — | — |
| 2026-04-09 | $9.06 | $10.97 | 68,200 | — | — |
| 2026-04-08 | $9.07 | $10.99 | 109,500 | — | — |
| 2026-04-07 | $9.07 | $10.99 | 58,200 | — | — |
| 2026-04-06 | $8.86 | $10.73 | 68,100 | — | — |
| 2026-04-02 | $8.71 | $10.55 | 48,600 | — | — |
| 2026-04-01 | $8.62 | $10.44 | 53,400 | — | — |
| 2026-03-31 | $8.41 | $10.19 | 105,800 | — | — |
| 2026-03-30 | $8.29 | $10.04 | 93,300 | — | — |
| 2026-03-27 | $8.33 | $10.09 | 39,000 | — | — |
| 2026-03-26 | $8.54 | $10.34 | 81,900 | — | — |
| 2026-03-25 | $8.67 | $10.50 | 67,300 | — | — |
| 2026-03-24 | $8.51 | $10.31 | 91,000 | — | — |
| 2026-03-23 | $8.52 | $10.32 | 93,500 | — | — |
| 2026-03-20 | $8.33 | $10.09 | 116,000 | — | — |
| 2026-03-19 | $8.47 | $10.26 | 111,000 | — | — |
| 2026-03-18 | $8.33 | $10.09 | 90,300 | — | — |
| 2026-03-17 | $8.51 | $10.31 | 110,900 | — | — |
| 2026-03-16 | $8.37 | $10.14 | 127,900 | — | — |
| 2026-03-13 | $8.21 | $9.94 | 119,000 | — | — |
| 2026-03-12 | $8.18 | $9.91 | 107,500 | — | — |
| 2026-03-11 | $8.16 | $9.88 | 91,800 | — | — |
| 2026-03-10 | $7.98 | $9.67 | 92,500 | — | — |
| 2026-03-09 | $7.92 | $9.59 | 166,300 | — | — |
| 2026-03-06 | $8.06 | $9.76 | 81,200 | — | — |
| 2026-03-05 | $7.99 | $9.68 | 144,600 | — | — |
| 2026-03-04 | $7.96 | $9.64 | 119,600 | — | — |
| 2026-03-03 | $7.63 | $9.24 | 192,300 | — | — |
| 2026-03-02 | $7.55 | $9.14 | 249,500 | — | — |
| 2026-02-27 | $7.14 | $8.65 | 131,800 | — | — |
| 2026-02-26 | $7.18 | $8.70 | 163,800 | — | — |
| 2026-02-25 | $7.24 | $8.77 | 167,300 | — | — |
| 2026-02-24 | $7.32 | $8.87 | 189,000 | — | — |
| 2026-02-23 | $7.11 | $8.61 | 183,200 | — | — |
| 2026-02-20 | $7.24 | $8.77 | 148,600 | — | — |
| 2026-02-19 | $7.29 | $8.59 | 230,300 | — | — |
| 2026-02-18 | $7.15 | $8.42 | 237,900 | — | — |
| 2026-02-17 | $7.03 | $8.28 | 319,700 | — | — |
| 2026-02-13 | $7.33 | $8.63 | 97,700 | — | — |
| 2026-02-12 | $7.23 | $8.52 | 530,500 | — | — |
| 2026-02-11 | $7.73 | $9.11 | 190,800 | — | — |
| 2026-02-10 | $7.73 | $9.11 | 194,500 | — | — |
| 2026-02-09 | $7.80 | $9.19 | 225,800 | — | — |
| 2026-02-06 | $7.64 | $9.00 | 205,500 | — | — |
| 2026-02-05 | $7.46 | $8.79 | 279,600 | — | — |
| 2026-02-04 | $7.51 | $8.85 | 478,000 | — | — |
| 2026-02-03 | $7.35 | $8.66 | 313,700 | — | — |
| 2026-02-02 | $8.52 | $10.04 | 150,800 | — | — |
| 2026-01-30 | $8.35 | $9.84 | 61,000 | — | — |
| 2026-01-29 | $8.45 | $9.95 | 122,300 | — | — |
| 2026-01-28 | $8.65 | $10.19 | 77,700 | — | — |
| 2026-01-27 | $8.80 | $10.37 | 76,800 | — | — |
| 2026-01-26 | $8.63 | $10.17 | 142,500 | — | — |
| 2026-01-23 | $8.33 | $9.81 | 59,000 | — | — |
| 2026-01-22 | $8.39 | $9.88 | 76,600 | — | — |
| 2026-01-21 | $8.21 | $9.67 | 168,400 | — | — |
| 2026-01-20 | $8.34 | $9.82 | 222,500 | — | — |
| 2026-01-16 | $8.36 | $9.85 | 75,400 | — | — |
| 2026-01-15 | $8.65 | $10.19 | 86,400 | — | — |
| 2026-01-14 | $8.69 | $10.24 | 84,000 | — | — |
| 2026-01-13 | $8.82 | $10.39 | 77,800 | — | — |
| 2026-01-12 | $8.83 | $10.40 | 61,600 | — | — |
| 2026-01-09 | $8.85 | $10.43 | 55,500 | — | — |
| 2026-01-08 | $8.86 | $10.44 | 61,900 | — | — |
| 2026-01-07 | $9.08 | $10.70 | 113,500 | — | — |
| 2026-01-06 | $9.06 | $10.67 | 79,200 | — | — |
| 2026-01-05 | $8.98 | $10.58 | 89,000 | — | — |
| 2026-01-02 | $8.74 | $10.30 | 54,400 | — | — |