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
- 2004-08-30 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 | — | — | — | $11.06 | 7,427 |
| 2026-09-03 | — | — | — | $11.03 | 13,067 |
| 2026-09-02 | — | — | — | $11.06 | 8,722 |
| 2026-09-01 | — | — | — | $11.09 | 7,172 |
| 2026-08-31 | — | — | — | $11.11 | 3,899 |
| 2026-08-28 | — | — | — | $11.13 | 1,514 |
| 2026-08-27 | $11.07 | $64.96 | 157,900 | $11.01 | 6,867 |
| 2026-08-26 | $11.00 | $64.55 | 154,500 | $10.95 | 9,971 |
| 2026-08-25 | $10.95 | $64.25 | 152,200 | $10.87 | 5,631 |
| 2026-08-24 | $10.84 | $63.61 | 169,600 | $10.82 | 1,232 |
| 2026-08-21 | $10.86 | $63.73 | 125,000 | $10.94 | 3,287 |
| 2026-08-20 | $10.88 | $63.84 | 71,600 | $10.96 | 977 |
| 2026-08-19 | $10.96 | $64.31 | 54,800 | $10.93 | 1,948 |
| 2026-08-18 | $10.94 | $64.20 | 116,100 | $10.91 | 1,502 |
| 2026-08-17 | $10.96 | $64.31 | 152,500 | $10.89 | 6,962 |
| 2026-08-14 | $10.86 | $63.73 | 75,600 | $10.90 | 6,623 |
| 2026-08-13 | $11.03 | $64.02 | 179,900 | $11.05 | 3,675 |
| 2026-08-12 | $11.06 | $64.19 | 95,600 | $11.07 | 3,393 |
| 2026-08-11 | $11.08 | $64.31 | 92,600 | $11.00 | 2,300 |
| 2026-08-10 | $10.99 | $63.79 | 144,200 | $10.90 | 6,343 |
| 2026-08-07 | $10.89 | $63.21 | 137,300 | $10.85 | 8,158 |
| 2026-08-06 | $10.85 | $62.98 | 121,000 | $10.87 | 8,436 |
| 2026-08-05 | $10.90 | $63.27 | 180,900 | $10.86 | 12,906 |
| 2026-08-04 | $10.82 | $62.80 | 156,500 | $10.80 | 11,242 |
| 2026-08-03 | $10.79 | $62.63 | 96,500 | $10.82 | 5,230 |
| 2026-07-31 | $10.83 | $62.86 | 122,100 | $10.76 | 1,923 |
| 2026-07-30 | $10.75 | $62.40 | 127,200 | $10.75 | 1,049 |
| 2026-07-29 | $10.75 | $62.40 | 62,100 | $10.78 | 1,208 |
| 2026-07-28 | $10.80 | $62.69 | 121,700 | $10.83 | 5,200 |
| 2026-07-27 | $10.86 | $63.03 | 139,600 | $10.84 | 5,657 |
| 2026-07-24 | $10.79 | $62.63 | 119,700 | $10.76 | 2,062 |
| 2026-07-23 | $10.79 | $62.63 | 133,400 | $10.83 | 10,878 |
| 2026-07-22 | $10.87 | $63.09 | 421,700 | $10.71 | 14,855 |
| 2026-07-21 | $10.71 | $62.16 | 77,800 | $10.70 | 401 |
| 2026-07-20 | $10.64 | $61.76 | 149,700 | $10.62 | 9,806 |
| 2026-07-17 | $10.58 | $61.41 | 140,200 | — | — |
| 2026-07-16 | $10.73 | $62.28 | 89,600 | — | — |
| 2026-07-15 | $10.67 | $61.93 | 46,200 | — | — |
| 2026-07-14 | $10.78 | $61.87 | 144,700 | — | — |
| 2026-07-13 | $10.66 | $61.18 | 84,100 | — | — |
| 2026-07-10 | $10.69 | $61.36 | 165,600 | — | — |
| 2026-07-09 | $10.69 | $61.36 | 82,400 | — | — |
| 2026-07-08 | $10.61 | $60.90 | 78,700 | — | — |
| 2026-07-07 | $10.64 | $61.07 | 66,300 | — | — |
| 2026-07-06 | $10.61 | $60.90 | 100,900 | — | — |
| 2026-07-02 | $10.64 | $61.07 | 66,200 | — | — |
| 2026-07-01 | $10.64 | $61.07 | 92,700 | — | — |
| 2026-06-30 | $10.66 | $61.18 | 103,600 | — | — |
| 2026-06-29 | $10.55 | $60.55 | 118,900 | — | — |
| 2026-06-26 | $10.52 | $60.38 | 159,500 | — | — |
| 2026-06-25 | $10.60 | $60.84 | 127,500 | — | — |
| 2026-06-24 | $10.59 | $60.78 | 86,100 | — | — |
| 2026-06-23 | $10.62 | $60.95 | 86,100 | — | — |
| 2026-06-22 | $10.64 | $61.07 | 96,000 | — | — |
| 2026-06-18 | $10.66 | $61.18 | 136,400 | — | — |
| 2026-06-17 | $10.63 | $61.01 | 102,600 | — | — |
| 2026-06-16 | $10.69 | $61.36 | 95,400 | — | — |
| 2026-06-15 | $10.68 | $61.30 | 109,700 | — | — |
| 2026-06-12 | $10.75 | $61.01 | 59,700 | — | — |
| 2026-06-11 | $10.76 | $61.07 | 82,800 | — | — |
| 2026-06-10 | $10.73 | $60.90 | 178,600 | — | — |
| 2026-06-09 | $10.69 | $60.67 | 105,200 | — | — |
| 2026-06-08 | $10.65 | $60.44 | 163,700 | — | — |
| 2026-06-05 | $10.67 | $60.56 | 171,800 | — | — |
| 2026-06-04 | $10.66 | $60.50 | 129,700 | — | — |
| 2026-06-03 | $10.68 | $60.61 | 84,700 | — | — |
| 2026-06-02 | $10.75 | $61.01 | 91,200 | — | — |
| 2026-06-01 | $10.79 | $61.24 | 169,800 | — | — |
| 2026-05-29 | $10.84 | $61.52 | 114,500 | — | — |
| 2026-05-28 | $10.84 | $61.52 | 157,300 | — | — |
| 2026-05-27 | $10.84 | $61.52 | 109,700 | — | — |
| 2026-05-26 | $10.84 | $61.52 | 88,300 | — | — |
| 2026-05-22 | $10.84 | $61.52 | 56,200 | — | — |
| 2026-05-21 | $10.83 | $61.47 | 104,100 | — | — |
| 2026-05-20 | $10.88 | $61.75 | 65,100 | — | — |
| 2026-05-19 | $10.89 | $61.81 | 58,200 | — | — |
| 2026-05-18 | $10.87 | $61.69 | 67,900 | — | — |
| 2026-05-15 | $10.89 | $61.81 | 88,000 | — | — |
| 2026-05-14 | $11.06 | $62.09 | 98,600 | — | — |
| 2026-05-13 | $11.00 | $61.75 | 60,600 | — | — |
| 2026-05-12 | $10.94 | $61.42 | 44,100 | — | — |
| 2026-05-11 | $10.95 | $61.47 | 58,500 | — | — |
| 2026-05-08 | $10.96 | $61.53 | 51,100 | — | — |
| 2026-05-07 | $10.92 | $61.30 | 87,900 | — | — |
| 2026-05-06 | $10.95 | $61.47 | 80,400 | — | — |
| 2026-05-05 | $10.93 | $61.36 | 80,900 | — | — |
| 2026-05-04 | $10.86 | $60.97 | 230,700 | — | — |
| 2026-05-01 | $11.07 | $62.15 | 48,500 | — | — |
| 2026-04-30 | $11.03 | $61.92 | 115,000 | — | — |
| 2026-04-29 | $10.90 | $61.19 | 102,600 | — | — |
| 2026-04-28 | $10.88 | $61.08 | 47,900 | — | — |
| 2026-04-27 | $10.93 | $61.36 | 112,000 | — | — |
| 2026-04-24 | $10.87 | $61.02 | 61,700 | — | — |
| 2026-04-23 | $10.82 | $60.74 | 143,200 | — | — |
| 2026-04-22 | $10.92 | $61.30 | 61,700 | — | — |
| 2026-04-21 | $10.94 | $61.42 | 96,300 | — | — |
| 2026-04-20 | $10.97 | $61.58 | 154,800 | — | — |
| 2026-04-17 | $10.95 | $61.47 | 162,400 | — | — |
| 2026-04-16 | $10.94 | $61.42 | 112,000 | — | — |
| 2026-04-15 | $10.95 | $61.47 | 141,600 | — | — |
| 2026-04-14 | $11.07 | $61.47 | 97,200 | — | — |
| 2026-04-13 | $11.06 | $61.42 | 126,600 | — | — |
| 2026-04-10 | $11.07 | $61.47 | 170,200 | — | — |
| 2026-04-09 | $11.14 | $61.86 | 182,000 | — | — |
| 2026-04-08 | $11.03 | $61.25 | 168,300 | — | — |
| 2026-04-07 | $10.91 | $60.58 | 204,700 | — | — |
| 2026-04-06 | $10.75 | $59.70 | 206,200 | — | — |
| 2026-04-02 | $10.61 | $58.92 | 118,900 | — | — |
| 2026-04-01 | $10.76 | $59.75 | 116,600 | — | — |
| 2026-03-31 | $10.76 | $59.75 | 129,800 | — | — |
| 2026-03-30 | $10.41 | $57.81 | 320,300 | — | — |
| 2026-03-27 | $10.39 | $57.70 | 156,300 | — | — |
| 2026-03-26 | $10.58 | $58.75 | 75,200 | — | — |
| 2026-03-25 | $10.75 | $59.70 | 95,600 | — | — |
| 2026-03-24 | $10.77 | $59.81 | 94,600 | — | — |
| 2026-03-23 | $10.79 | $59.92 | 120,400 | — | — |
| 2026-03-20 | $10.76 | $59.75 | 227,000 | — | — |
| 2026-03-19 | $10.74 | $59.64 | 140,900 | — | — |
| 2026-03-18 | $10.76 | $59.75 | 100,500 | — | — |
| 2026-03-17 | $10.73 | $59.58 | 68,200 | — | — |
| 2026-03-16 | $10.68 | $59.31 | 125,800 | — | — |
| 2026-03-13 | $10.64 | $59.08 | 148,900 | — | — |
| 2026-03-12 | $10.75 | $59.03 | 158,800 | — | — |
| 2026-03-11 | $10.74 | $58.97 | 131,600 | — | — |
| 2026-03-10 | $10.72 | $58.86 | 116,500 | — | — |
| 2026-03-09 | $10.72 | $58.86 | 182,100 | — | — |
| 2026-03-06 | $10.81 | $59.36 | 146,000 | — | — |
| 2026-03-05 | $10.96 | $60.18 | 99,100 | — | — |
| 2026-03-04 | $11.00 | $60.40 | 174,100 | — | — |
| 2026-03-03 | $10.93 | $60.02 | 127,500 | — | — |
| 2026-03-02 | $11.00 | $60.40 | 121,800 | — | — |
| 2026-02-27 | $11.03 | $60.57 | 153,600 | — | — |
| 2026-02-26 | $11.10 | $60.95 | 88,900 | — | — |
| 2026-02-25 | $11.09 | $60.90 | 80,600 | — | — |
| 2026-02-24 | $11.04 | $60.62 | 152,800 | — | — |
| 2026-02-23 | $11.08 | $60.84 | 176,600 | — | — |
| 2026-02-20 | $11.20 | $61.50 | 53,300 | — | — |
| 2026-02-19 | $11.22 | $61.61 | 110,900 | — | — |
| 2026-02-18 | $11.24 | $61.72 | 64,000 | — | — |
| 2026-02-17 | $11.25 | $61.77 | 240,100 | — | — |
| 2026-02-13 | $11.33 | $62.21 | 100,300 | — | — |
| 2026-02-12 | $11.41 | $61.99 | 119,200 | — | — |
| 2026-02-11 | $11.44 | $62.16 | 92,900 | — | — |
| 2026-02-10 | $11.39 | $61.89 | 107,500 | — | — |
| 2026-02-09 | $11.37 | $61.78 | 99,200 | — | — |
| 2026-02-06 | $11.34 | $61.61 | 250,700 | — | — |
| 2026-02-05 | $11.40 | $61.94 | 119,400 | — | — |
| 2026-02-04 | $11.43 | $62.10 | 128,100 | — | — |
| 2026-02-03 | $11.46 | $62.27 | 223,500 | — | — |
| 2026-02-02 | $11.46 | $62.27 | 169,100 | — | — |
| 2026-01-30 | $11.45 | $62.21 | 112,600 | — | — |
| 2026-01-29 | $11.47 | $62.32 | 96,200 | — | — |
| 2026-01-28 | $11.48 | $62.37 | 63,100 | — | — |
| 2026-01-27 | $11.47 | $62.32 | 98,300 | — | — |
| 2026-01-26 | $11.45 | $62.21 | 176,200 | — | — |
| 2026-01-23 | $11.55 | $62.76 | 156,200 | — | — |
| 2026-01-22 | $11.52 | $62.59 | 73,500 | — | — |
| 2026-01-21 | $11.50 | $62.48 | 189,300 | — | — |
| 2026-01-20 | $11.49 | $62.43 | 259,100 | — | — |
| 2026-01-16 | $11.56 | $62.16 | 257,200 | — | — |
| 2026-01-15 | $11.64 | $62.59 | 90,200 | — | — |
| 2026-01-14 | $11.62 | $62.48 | 128,600 | — | — |
| 2026-01-13 | $11.61 | $62.43 | 136,500 | — | — |
| 2026-01-12 | $11.56 | $62.16 | 94,200 | — | — |
| 2026-01-09 | $11.54 | $62.05 | 89,000 | — | — |
| 2026-01-08 | $11.51 | $61.89 | 134,800 | — | — |
| 2026-01-07 | $11.50 | $61.83 | 135,600 | — | — |
| 2026-01-06 | $11.52 | $61.94 | 303,700 | — | — |
| 2026-01-05 | $11.35 | $61.03 | 112,100 | — | — |
| 2026-01-02 | $11.29 | $60.71 | 133,200 | — | — |