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
- 2005-08-30 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 | — | — | — | $9.90 | 11,580 |
| 2026-09-03 | — | — | — | $9.89 | 3,086 |
| 2026-09-02 | — | — | — | $9.88 | 5,265 |
| 2026-09-01 | — | — | — | $9.87 | 5,551 |
| 2026-08-31 | — | — | — | $9.90 | 9,744 |
| 2026-08-28 | — | — | — | $9.82 | 14,981 |
| 2026-08-27 | $9.79 | $62.31 | 324,700 | $9.80 | 3,499 |
| 2026-08-26 | $9.81 | $62.43 | 301,100 | $9.82 | 4,159 |
| 2026-08-25 | $9.80 | $62.37 | 314,700 | $9.79 | 6,151 |
| 2026-08-24 | $9.73 | $61.93 | 460,100 | $9.79 | 8,544 |
| 2026-08-21 | $9.79 | $62.31 | 453,300 | $9.78 | 10,392 |
| 2026-08-20 | $9.75 | $62.05 | 300,000 | $9.80 | 2,975 |
| 2026-08-19 | $9.78 | $62.24 | 308,800 | $9.83 | 1,716 |
| 2026-08-18 | $9.81 | $62.43 | 302,400 | $9.84 | 12,600 |
| 2026-08-17 | $9.85 | $62.69 | 493,100 | $9.86 | 15,819 |
| 2026-08-14 | $9.86 | $62.75 | 347,600 | $9.90 | 8,586 |
| 2026-08-13 | $9.91 | $62.68 | 466,200 | $9.89 | 18,788 |
| 2026-08-12 | $9.89 | $62.55 | 419,600 | $9.89 | 6,903 |
| 2026-08-11 | $9.92 | $62.74 | 359,100 | $9.88 | 8,425 |
| 2026-08-10 | $9.88 | $62.49 | 456,800 | $9.80 | 34,100 |
| 2026-08-07 | $9.76 | $61.73 | 541,700 | $9.78 | 10,611 |
| 2026-08-06 | $9.77 | $61.79 | 506,800 | $9.84 | 11,551 |
| 2026-08-05 | $9.81 | $62.04 | 433,900 | $9.84 | 8,591 |
| 2026-08-04 | $9.82 | $62.11 | 437,600 | $9.81 | 9,224 |
| 2026-08-03 | $9.80 | $61.98 | 499,400 | $9.78 | 11,432 |
| 2026-07-31 | $9.78 | $61.85 | 722,300 | $9.75 | 6,954 |
| 2026-07-30 | $9.69 | $61.29 | 539,200 | $9.66 | 11,369 |
| 2026-07-29 | $9.61 | $60.78 | 355,700 | $9.70 | 5,610 |
| 2026-07-28 | $9.69 | $61.29 | 458,600 | $9.66 | 4,887 |
| 2026-07-27 | $9.63 | $60.91 | 498,800 | $9.65 | 9,591 |
| 2026-07-24 | $9.59 | $60.65 | 287,000 | $9.59 | 6,117 |
| 2026-07-23 | $9.58 | $60.59 | 327,100 | $9.64 | 9,360 |
| 2026-07-22 | $9.70 | $61.35 | 279,400 | $9.72 | 5,276 |
| 2026-07-21 | $9.71 | $61.41 | 423,900 | $9.63 | 3,608 |
| 2026-07-20 | $9.57 | $60.53 | 245,800 | $9.64 | 8,501 |
| 2026-07-17 | $9.61 | $60.78 | 308,100 | — | — |
| 2026-07-16 | $9.63 | $60.91 | 600,000 | — | — |
| 2026-07-15 | $9.66 | $61.10 | 328,600 | — | — |
| 2026-07-14 | $9.74 | $61.21 | 456,100 | — | — |
| 2026-07-13 | $9.65 | $60.64 | 636,100 | — | — |
| 2026-07-10 | $9.67 | $60.77 | 298,700 | — | — |
| 2026-07-09 | $9.66 | $60.71 | 322,900 | — | — |
| 2026-07-08 | $9.61 | $60.39 | 648,700 | — | — |
| 2026-07-07 | $9.61 | $60.39 | 614,300 | — | — |
| 2026-07-06 | $9.70 | $60.96 | 565,900 | — | — |
| 2026-07-02 | $9.65 | $60.64 | 553,400 | — | — |
| 2026-07-01 | $9.57 | $60.14 | 500,100 | — | — |
| 2026-06-30 | $9.57 | $60.14 | 1,647,900 | — | — |
| 2026-06-29 | $9.55 | $60.02 | 715,200 | — | — |
| 2026-06-26 | $9.40 | $59.07 | 517,300 | — | — |
| 2026-06-25 | $9.42 | $59.20 | 793,900 | — | — |
| 2026-06-24 | $9.32 | $58.57 | 582,500 | — | — |
| 2026-06-23 | $9.27 | $58.26 | 344,300 | — | — |
| 2026-06-22 | $9.31 | $58.51 | 456,500 | — | — |
| 2026-06-18 | $9.25 | $58.13 | 473,900 | — | — |
| 2026-06-17 | $9.24 | $58.07 | 535,900 | — | — |
| 2026-06-16 | $9.40 | $59.07 | 587,500 | — | — |
| 2026-06-15 | $9.35 | $58.76 | 373,400 | — | — |
| 2026-06-12 | $9.36 | $58.43 | 531,500 | — | — |
| 2026-06-11 | $9.30 | $58.06 | 610,300 | — | — |
| 2026-06-10 | $9.18 | $57.31 | 672,000 | — | — |
| 2026-06-09 | $9.22 | $57.56 | 863,300 | — | — |
| 2026-06-08 | $9.13 | $57.00 | 640,800 | — | — |
| 2026-06-05 | $9.15 | $57.12 | 679,400 | — | — |
| 2026-06-04 | $9.26 | $57.81 | 348,400 | — | — |
| 2026-06-03 | $9.19 | $57.37 | 408,100 | — | — |
| 2026-06-02 | $9.17 | $57.25 | 459,900 | — | — |
| 2026-06-01 | $9.21 | $57.50 | 597,500 | — | — |
| 2026-05-29 | $9.26 | $57.81 | 627,500 | — | — |
| 2026-05-28 | $9.25 | $57.75 | 577,500 | — | — |
| 2026-05-27 | $9.16 | $57.18 | 340,800 | — | — |
| 2026-05-26 | $9.21 | $57.50 | 590,900 | — | — |
| 2026-05-22 | $9.18 | $57.31 | 352,400 | — | — |
| 2026-05-21 | $9.14 | $57.06 | 553,700 | — | — |
| 2026-05-20 | $9.10 | $56.81 | 381,000 | — | — |
| 2026-05-19 | $8.98 | $56.06 | 654,400 | — | — |
| 2026-05-18 | $8.97 | $56.00 | 586,900 | — | — |
| 2026-05-15 | $8.93 | $55.75 | 641,900 | — | — |
| 2026-05-14 | $9.15 | $56.73 | 342,400 | — | — |
| 2026-05-13 | $9.16 | $56.80 | 327,800 | — | — |
| 2026-05-12 | $9.13 | $56.61 | 450,500 | — | — |
| 2026-05-11 | $9.15 | $56.73 | 399,700 | — | — |
| 2026-05-08 | $9.20 | $57.04 | 189,100 | — | — |
| 2026-05-07 | $9.10 | $56.42 | 756,100 | — | — |
| 2026-05-06 | $9.21 | $57.11 | 447,100 | — | — |
| 2026-05-05 | $9.18 | $56.92 | 330,400 | — | — |
| 2026-05-04 | $9.12 | $56.55 | 876,300 | — | — |
| 2026-05-01 | $9.25 | $57.35 | 448,500 | — | — |
| 2026-04-30 | $9.25 | $57.35 | 742,600 | — | — |
| 2026-04-29 | $9.17 | $56.86 | 467,100 | — | — |
| 2026-04-28 | $9.09 | $56.36 | 320,300 | — | — |
| 2026-04-27 | $9.13 | $56.61 | 454,000 | — | — |
| 2026-04-24 | $9.08 | $56.30 | 490,000 | — | — |
| 2026-04-23 | $9.09 | $56.36 | 638,000 | — | — |
| 2026-04-22 | $9.10 | $56.42 | 398,800 | — | — |
| 2026-04-21 | $9.10 | $56.42 | 640,800 | — | — |
| 2026-04-20 | $9.15 | $56.73 | 471,000 | — | — |
| 2026-04-17 | $9.20 | $57.04 | 577,100 | — | — |
| 2026-04-16 | $9.14 | $56.67 | 377,400 | — | — |
| 2026-04-15 | $9.14 | $56.67 | 670,600 | — | — |
| 2026-04-14 | $9.21 | $56.72 | 589,200 | — | — |
| 2026-04-13 | $9.14 | $56.29 | 545,900 | — | — |
| 2026-04-10 | $9.03 | $55.61 | 413,000 | — | — |
| 2026-04-09 | $9.07 | $55.86 | 364,400 | — | — |
| 2026-04-08 | $9.02 | $55.55 | 428,300 | — | — |
| 2026-04-07 | $8.83 | $54.38 | 391,500 | — | — |
| 2026-04-06 | $8.81 | $54.26 | 386,700 | — | — |
| 2026-04-02 | $8.77 | $54.01 | 377,300 | — | — |
| 2026-04-01 | $8.75 | $53.89 | 432,700 | — | — |
| 2026-03-31 | $8.62 | $53.09 | 989,500 | — | — |
| 2026-03-30 | $8.45 | $52.04 | 562,100 | — | — |
| 2026-03-27 | $8.47 | $52.16 | 449,300 | — | — |
| 2026-03-26 | $8.67 | $53.40 | 362,700 | — | — |
| 2026-03-25 | $8.80 | $54.20 | 311,000 | — | — |
| 2026-03-24 | $8.70 | $53.58 | 251,400 | — | — |
| 2026-03-23 | $8.66 | $53.33 | 493,100 | — | — |
| 2026-03-20 | $8.59 | $52.90 | 560,900 | — | — |
| 2026-03-19 | $8.75 | $53.89 | 435,400 | — | — |
| 2026-03-18 | $8.84 | $54.44 | 447,600 | — | — |
| 2026-03-17 | $8.92 | $54.94 | 295,600 | — | — |
| 2026-03-16 | $8.88 | $54.69 | 433,600 | — | — |
| 2026-03-13 | $8.80 | $54.20 | 483,100 | — | — |
| 2026-03-12 | $8.90 | $54.43 | 626,900 | — | — |
| 2026-03-11 | $9.06 | $55.41 | 477,800 | — | — |
| 2026-03-10 | $9.06 | $55.41 | 877,600 | — | — |
| 2026-03-09 | $9.13 | $55.84 | 686,300 | — | — |
| 2026-03-06 | $9.28 | $56.75 | 467,000 | — | — |
| 2026-03-05 | $9.41 | $57.55 | 467,600 | — | — |
| 2026-03-04 | $9.55 | $58.41 | 207,200 | — | — |
| 2026-03-03 | $9.54 | $58.34 | 384,100 | — | — |
| 2026-03-02 | $9.65 | $59.02 | 393,700 | — | — |
| 2026-02-27 | $9.67 | $59.14 | 517,800 | — | — |
| 2026-02-26 | $9.70 | $59.32 | 431,400 | — | — |
| 2026-02-25 | $9.61 | $58.77 | 268,000 | — | — |
| 2026-02-24 | $9.57 | $58.53 | 345,400 | — | — |
| 2026-02-23 | $9.51 | $58.16 | 270,100 | — | — |
| 2026-02-20 | $9.58 | $58.59 | 477,600 | — | — |
| 2026-02-19 | $9.59 | $58.65 | 204,100 | — | — |
| 2026-02-18 | $9.59 | $58.65 | 285,600 | — | — |
| 2026-02-17 | $9.50 | $58.10 | 287,200 | — | — |
| 2026-02-13 | $9.48 | $57.98 | 389,300 | — | — |
| 2026-02-12 | $9.53 | $57.90 | 453,200 | — | — |
| 2026-02-11 | $9.60 | $58.33 | 247,800 | — | — |
| 2026-02-10 | $9.63 | $58.51 | 443,500 | — | — |
| 2026-02-09 | $9.74 | $59.18 | 342,700 | — | — |
| 2026-02-06 | $9.70 | $58.94 | 325,800 | — | — |
| 2026-02-05 | $9.58 | $58.21 | 422,300 | — | — |
| 2026-02-04 | $9.66 | $58.69 | 412,600 | — | — |
| 2026-02-03 | $9.67 | $58.75 | 473,200 | — | — |
| 2026-02-02 | $9.70 | $58.94 | 472,300 | — | — |
| 2026-01-30 | $9.61 | $58.39 | 465,600 | — | — |
| 2026-01-29 | $9.62 | $58.45 | 558,400 | — | — |
| 2026-01-28 | $9.50 | $57.72 | 425,900 | — | — |
| 2026-01-27 | $9.50 | $57.72 | 369,800 | — | — |
| 2026-01-26 | $9.48 | $57.60 | 415,800 | — | — |
| 2026-01-23 | $9.50 | $57.72 | 311,200 | — | — |
| 2026-01-22 | $9.53 | $57.90 | 404,400 | — | — |
| 2026-01-21 | $9.48 | $57.60 | 510,400 | — | — |
| 2026-01-20 | $9.35 | $56.81 | 579,400 | — | — |
| 2026-01-16 | $9.48 | $57.22 | 311,000 | — | — |
| 2026-01-15 | $9.48 | $57.22 | 434,700 | — | — |
| 2026-01-14 | $9.52 | $57.47 | 335,600 | — | — |
| 2026-01-13 | $9.56 | $57.71 | 314,300 | — | — |
| 2026-01-12 | $9.57 | $57.77 | 421,300 | — | — |
| 2026-01-09 | $9.59 | $57.89 | 433,000 | — | — |
| 2026-01-08 | $9.52 | $57.47 | 492,800 | — | — |
| 2026-01-07 | $9.44 | $56.98 | 404,200 | — | — |
| 2026-01-06 | $9.52 | $57.47 | 453,900 | — | — |
| 2026-01-05 | $9.46 | $57.10 | 595,500 | — | — |
| 2026-01-02 | $9.39 | $56.68 | 679,100 | — | — |