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
- 1994-03-04 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 | — | — | — | $10.01 | 128,150 |
| 2026-09-03 | — | — | — | $10.15 | 148,788 |
| 2026-09-02 | — | — | — | $10.02 | 205,004 |
| 2026-09-01 | — | — | — | $9.70 | 237,533 |
| 2026-08-31 | — | — | — | $9.67 | 148,391 |
| 2026-08-28 | — | — | — | $9.86 | 204,223 |
| 2026-08-27 | $9.87 | $9.87 | 2,479,000 | $9.68 | 207,317 |
| 2026-08-26 | $9.83 | $9.83 | 1,858,900 | $9.80 | 149,435 |
| 2026-08-25 | $9.83 | $9.83 | 2,332,500 | $9.79 | 132,146 |
| 2026-08-24 | $9.68 | $9.68 | 2,010,200 | $9.49 | 140,417 |
| 2026-08-21 | $9.55 | $9.55 | 2,487,700 | $9.70 | 126,720 |
| 2026-08-20 | $9.66 | $9.66 | 2,329,200 | $10.01 | 119,587 |
| 2026-08-19 | $10.07 | $10.07 | 2,906,800 | $9.89 | 211,614 |
| 2026-08-18 | $9.70 | $9.70 | 2,122,100 | $9.87 | 170,434 |
| 2026-08-17 | $9.94 | $9.94 | 2,122,300 | $9.72 | 138,017 |
| 2026-08-14 | $9.74 | $9.74 | 3,820,800 | $9.60 | 231,038 |
| 2026-08-13 | $9.81 | $9.81 | 4,583,100 | $10.60 | 373,536 |
| 2026-08-12 | $10.59 | $10.59 | 3,865,600 | $10.30 | 293,040 |
| 2026-08-11 | $10.34 | $10.34 | 5,033,800 | $9.89 | 446,711 |
| 2026-08-10 | $9.84 | $9.84 | 4,017,100 | $9.38 | 339,856 |
| 2026-08-07 | $9.38 | $9.38 | 4,383,200 | $9.49 | 353,444 |
| 2026-08-06 | $9.30 | $9.30 | 4,044,200 | $9.08 | 232,183 |
| 2026-08-05 | $9.07 | $9.07 | 6,093,700 | $9.44 | 488,389 |
| 2026-08-04 | $9.02 | $9.02 | 2,920,900 | $8.79 | 183,891 |
| 2026-08-03 | $8.81 | $8.81 | 3,190,200 | $8.96 | 254,549 |
| 2026-07-31 | $8.98 | $8.98 | 2,929,000 | $9.14 | 242,325 |
| 2026-07-30 | $9.24 | $9.24 | 2,322,500 | $9.49 | 203,018 |
| 2026-07-29 | $9.53 | $9.53 | 2,194,900 | $9.69 | 208,082 |
| 2026-07-28 | $9.74 | $9.74 | 2,874,700 | $9.71 | 217,408 |
| 2026-07-27 | $9.58 | $9.58 | 4,310,300 | $9.62 | 207,930 |
| 2026-07-24 | $9.34 | $9.34 | 1,851,700 | $9.34 | 103,724 |
| 2026-07-23 | $9.38 | $9.38 | 1,635,300 | $9.27 | 98,185 |
| 2026-07-22 | $9.51 | $9.51 | 2,550,000 | $9.38 | 175,171 |
| 2026-07-21 | $9.42 | $9.42 | 2,291,000 | $9.20 | 165,144 |
| 2026-07-20 | $9.11 | $9.11 | 2,383,800 | $9.40 | 133,714 |
| 2026-07-17 | $9.29 | $9.29 | 3,272,800 | — | — |
| 2026-07-16 | $9.11 | $9.11 | 3,561,400 | — | — |
| 2026-07-15 | $9.41 | $9.41 | 6,813,800 | — | — |
| 2026-07-14 | $9.74 | $9.74 | 3,968,200 | — | — |
| 2026-07-13 | $9.91 | $9.91 | 3,147,500 | — | — |
| 2026-07-10 | $10.45 | $10.45 | 3,359,400 | — | — |
| 2026-07-09 | $10.72 | $10.72 | 3,982,300 | — | — |
| 2026-07-08 | $11.11 | $11.11 | 7,429,400 | — | — |
| 2026-07-07 | $10.99 | $10.99 | 10,280,200 | — | — |
| 2026-07-06 | $10.17 | $10.17 | 4,380,000 | — | — |
| 2026-07-02 | $9.84 | $9.84 | 4,859,900 | — | — |
| 2026-07-01 | $9.65 | $9.65 | 4,866,200 | — | — |
| 2026-06-30 | $10.00 | $10.00 | 7,719,800 | — | — |
| 2026-06-29 | $9.55 | $9.55 | 6,533,600 | — | — |
| 2026-06-26 | $9.94 | $9.94 | 10,986,500 | — | — |
| 2026-06-25 | $9.90 | $9.90 | 19,039,600 | — | — |
| 2026-06-24 | $10.00 | $10.00 | 8,519,800 | — | — |
| 2026-06-23 | $9.31 | $9.31 | 5,144,600 | — | — |
| 2026-06-22 | $9.14 | $9.14 | 7,405,400 | — | — |
| 2026-06-18 | $8.99 | $8.99 | 8,882,600 | — | — |
| 2026-06-17 | $8.95 | $8.95 | 4,450,600 | — | — |
| 2026-06-16 | $8.92 | $8.92 | 3,575,100 | — | — |
| 2026-06-15 | $9.06 | $9.06 | 4,153,900 | — | — |
| 2026-06-12 | $8.70 | $8.70 | 2,394,500 | — | — |
| 2026-06-11 | $8.50 | $8.50 | 3,820,200 | — | — |
| 2026-06-10 | $8.19 | $8.19 | 3,652,300 | — | — |
| 2026-06-09 | $8.33 | $8.33 | 3,797,900 | — | — |
| 2026-06-08 | $8.43 | $8.43 | 4,086,000 | — | — |
| 2026-06-05 | $8.41 | $8.41 | 2,500,800 | — | — |
| 2026-06-04 | $8.47 | $8.47 | 3,465,400 | — | — |
| 2026-06-03 | $8.25 | $8.25 | 4,229,700 | — | — |
| 2026-06-02 | $8.34 | $8.34 | 4,511,000 | — | — |
| 2026-06-01 | $8.57 | $8.57 | 3,084,300 | — | — |
| 2026-05-29 | $8.91 | $8.91 | 3,232,100 | — | — |
| 2026-05-28 | $9.10 | $9.10 | 3,349,300 | — | — |
| 2026-05-27 | $9.12 | $9.12 | 6,574,800 | — | — |
| 2026-05-26 | $8.47 | $8.47 | 4,013,200 | — | — |
| 2026-05-22 | $8.29 | $8.29 | 4,165,100 | — | — |
| 2026-05-21 | $8.37 | $8.37 | 4,051,700 | — | — |
| 2026-05-20 | $8.74 | $8.74 | 2,574,900 | — | — |
| 2026-05-19 | $8.77 | $8.77 | 3,876,300 | — | — |
| 2026-05-18 | $8.97 | $8.97 | 3,797,400 | — | — |
| 2026-05-15 | $9.02 | $9.02 | 4,576,500 | — | — |
| 2026-05-14 | $9.57 | $9.57 | 5,326,900 | — | — |
| 2026-05-13 | $9.60 | $9.60 | 18,948,600 | — | — |
| 2026-05-12 | $8.80 | $8.80 | 3,320,000 | — | — |
| 2026-05-11 | $8.58 | $8.58 | 3,710,100 | — | — |
| 2026-05-08 | $8.62 | $8.62 | 6,164,500 | — | — |
| 2026-05-07 | $8.90 | $8.90 | 5,549,200 | — | — |
| 2026-05-06 | $8.83 | $8.83 | 9,013,000 | — | — |
| 2026-05-05 | $9.03 | $9.03 | 3,745,200 | — | — |
| 2026-05-04 | $9.20 | $9.20 | 3,454,100 | — | — |
| 2026-05-01 | $9.19 | $9.19 | 2,307,100 | — | — |
| 2026-04-30 | $9.16 | $9.16 | 3,321,400 | — | — |
| 2026-04-29 | $8.99 | $8.99 | 3,313,700 | — | — |
| 2026-04-28 | $8.86 | $8.86 | 2,556,700 | — | — |
| 2026-04-27 | $8.90 | $8.90 | 3,086,900 | — | — |
| 2026-04-24 | $8.94 | $8.94 | 2,623,400 | — | — |
| 2026-04-23 | $8.76 | $8.76 | 2,464,900 | — | — |
| 2026-04-22 | $9.01 | $9.01 | 3,725,600 | — | — |
| 2026-04-21 | $8.58 | $8.58 | 5,079,100 | — | — |
| 2026-04-20 | $9.19 | $9.19 | 3,204,400 | — | — |
| 2026-04-17 | $9.50 | $9.50 | 3,656,600 | — | — |
| 2026-04-16 | $9.52 | $9.52 | 4,319,800 | — | — |
| 2026-04-15 | $9.44 | $9.44 | 4,842,000 | — | — |
| 2026-04-14 | $9.67 | $9.67 | 3,711,500 | — | — |
| 2026-04-13 | $9.41 | $9.41 | 3,194,500 | — | — |
| 2026-04-10 | $9.56 | $9.56 | 4,432,200 | — | — |
| 2026-04-09 | $9.89 | $9.89 | 4,608,300 | — | — |
| 2026-04-08 | $9.78 | $9.78 | 8,649,200 | — | — |
| 2026-04-07 | $9.59 | $9.59 | 2,923,900 | — | — |
| 2026-04-06 | $9.47 | $9.47 | 3,462,200 | — | — |
| 2026-04-02 | $9.02 | $9.02 | 7,824,900 | — | — |
| 2026-04-01 | $9.38 | $9.38 | 4,907,300 | — | — |
| 2026-03-31 | $9.52 | $9.52 | 5,655,300 | — | — |
| 2026-03-30 | $9.45 | $9.45 | 2,987,200 | — | — |
| 2026-03-27 | $9.33 | $9.33 | 4,324,500 | — | — |
| 2026-03-26 | $9.56 | $9.56 | 6,618,200 | — | — |
| 2026-03-25 | $9.40 | $9.40 | 7,736,800 | — | — |
| 2026-03-24 | $9.66 | $9.66 | 11,145,800 | — | — |
| 2026-03-23 | $9.80 | $9.80 | 9,242,100 | — | — |
| 2026-03-20 | $9.70 | $9.70 | 13,148,800 | — | — |
| 2026-03-19 | $9.81 | $9.81 | 9,235,400 | — | — |
| 2026-03-18 | $9.16 | $9.16 | 4,629,000 | — | — |
| 2026-03-17 | $9.21 | $9.21 | 6,012,800 | — | — |
| 2026-03-16 | $9.30 | $9.30 | 19,874,900 | — | — |
| 2026-03-13 | $8.22 | $8.22 | 5,516,700 | — | — |
| 2026-03-12 | $8.38 | $8.38 | 4,257,000 | — | — |
| 2026-03-11 | $8.49 | $8.49 | 3,055,600 | — | — |
| 2026-03-10 | $8.75 | $8.75 | 4,005,500 | — | — |
| 2026-03-09 | $8.62 | $8.62 | 5,427,700 | — | — |
| 2026-03-06 | $8.48 | $8.48 | 3,473,600 | — | — |
| 2026-03-05 | $8.50 | $8.50 | 7,788,700 | — | — |
| 2026-03-04 | $8.57 | $8.57 | 4,911,400 | — | — |
| 2026-03-03 | $8.69 | $8.69 | 5,185,600 | — | — |
| 2026-03-02 | $8.63 | $8.63 | 5,919,600 | — | — |
| 2026-02-27 | $8.75 | $8.75 | 14,875,600 | — | — |
| 2026-02-26 | $7.90 | $7.90 | 8,077,100 | — | — |
| 2026-02-25 | $7.55 | $7.55 | 3,373,000 | — | — |
| 2026-02-24 | $7.61 | $7.61 | 1,951,200 | — | — |
| 2026-02-23 | $7.58 | $7.58 | 2,637,200 | — | — |
| 2026-02-20 | $7.45 | $7.45 | 2,602,800 | — | — |
| 2026-02-19 | $7.48 | $7.48 | 2,638,200 | — | — |
| 2026-02-18 | $7.26 | $7.26 | 4,676,400 | — | — |
| 2026-02-17 | $6.95 | $6.95 | 3,798,800 | — | — |
| 2026-02-13 | $6.76 | $6.76 | 4,507,900 | — | — |
| 2026-02-12 | $6.80 | $6.80 | 2,024,600 | — | — |
| 2026-02-11 | $6.84 | $6.84 | 3,725,300 | — | — |
| 2026-02-10 | $6.55 | $6.55 | 5,287,500 | — | — |
| 2026-02-09 | $6.30 | $6.30 | 1,762,800 | — | — |
| 2026-02-06 | $6.38 | $6.38 | 6,346,400 | — | — |
| 2026-02-05 | $6.24 | $6.24 | 4,516,600 | — | — |
| 2026-02-04 | $6.42 | $6.42 | 4,420,500 | — | — |
| 2026-02-03 | $6.70 | $6.70 | 4,135,600 | — | — |
| 2026-02-02 | $6.63 | $6.63 | 3,721,900 | — | — |
| 2026-01-30 | $6.58 | $6.58 | 3,294,800 | — | — |
| 2026-01-29 | $6.67 | $6.67 | 3,638,300 | — | — |
| 2026-01-28 | $6.66 | $6.66 | 2,710,600 | — | — |
| 2026-01-27 | $6.76 | $6.76 | 4,709,500 | — | — |
| 2026-01-26 | $6.86 | $6.86 | 5,504,300 | — | — |
| 2026-01-23 | $6.79 | $6.79 | 4,811,000 | — | — |
| 2026-01-22 | $6.75 | $6.75 | 6,694,300 | — | — |
| 2026-01-21 | $6.72 | $6.72 | 3,307,500 | — | — |
| 2026-01-20 | $6.67 | $6.67 | 5,417,200 | — | — |
| 2026-01-16 | $6.66 | $6.66 | 6,759,000 | — | — |
| 2026-01-15 | $7.17 | $7.17 | 7,488,400 | — | — |
| 2026-01-14 | $6.78 | $6.78 | 4,662,500 | — | — |
| 2026-01-13 | $6.75 | $6.75 | 6,441,500 | — | — |
| 2026-01-12 | $7.09 | $7.09 | 7,805,700 | — | — |
| 2026-01-09 | $7.40 | $7.40 | 6,056,500 | — | — |
| 2026-01-08 | $7.62 | $7.62 | 3,692,700 | — | — |
| 2026-01-07 | $7.92 | $7.92 | 3,901,900 | — | — |
| 2026-01-06 | $7.58 | $7.58 | 4,981,500 | — | — |
| 2026-01-05 | $7.41 | $7.41 | 4,411,900 | — | — |
| 2026-01-02 | $7.50 | $7.50 | 2,818,700 | — | — |