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
- 1988-07-22 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 | — | — | — | $10.24 | 1,404 |
| 2026-09-03 | — | — | — | $10.26 | 1,085 |
| 2026-09-02 | — | — | — | $10.26 | 1,801 |
| 2026-09-01 | — | — | — | $10.25 | 4,022 |
| 2026-08-31 | — | — | — | $10.36 | 3,302 |
| 2026-08-28 | — | — | — | $10.36 | 2,450 |
| 2026-08-27 | $10.34 | $208.79 | 153,100 | $10.30 | 2,610 |
| 2026-08-26 | $10.40 | $210.00 | 116,100 | $10.46 | 1,551 |
| 2026-08-25 | $10.47 | $211.42 | 117,100 | $10.45 | 8,215 |
| 2026-08-24 | $10.37 | $209.40 | 61,100 | $10.41 | 4,776 |
| 2026-08-21 | $10.44 | $210.81 | 284,400 | $10.37 | 3,334 |
| 2026-08-20 | $10.40 | $210.00 | 134,400 | $10.43 | 7,234 |
| 2026-08-19 | $10.44 | $210.81 | 86,900 | $10.44 | 8,736 |
| 2026-08-18 | $10.44 | $210.81 | 78,500 | $10.42 | 2,007 |
| 2026-08-17 | $10.45 | $211.01 | 74,800 | $10.45 | 6,715 |
| 2026-08-14 | $10.42 | $210.41 | 41,600 | $10.48 | 763 |
| 2026-08-13 | $10.50 | $210.24 | 227,700 | $10.56 | 8,228 |
| 2026-08-12 | $10.52 | $210.65 | 125,900 | $10.55 | 3,300 |
| 2026-08-11 | $10.51 | $210.44 | 147,000 | $10.56 | 7,651 |
| 2026-08-10 | $10.56 | $211.45 | 118,100 | $10.54 | 5,456 |
| 2026-08-07 | $10.52 | $210.65 | 152,700 | $10.47 | 8,530 |
| 2026-08-06 | $10.46 | $209.44 | 79,900 | $10.48 | 810 |
| 2026-08-05 | $10.47 | $209.64 | 89,900 | $10.40 | 860 |
| 2026-08-04 | $10.37 | $207.64 | 146,000 | $10.36 | 778 |
| 2026-08-03 | $10.30 | $206.24 | 294,100 | $10.22 | 2,733 |
| 2026-07-31 | $10.18 | $203.84 | 154,700 | $10.24 | 3,264 |
| 2026-07-30 | $10.22 | $204.64 | 70,100 | $10.25 | 1,093 |
| 2026-07-29 | $10.22 | $204.64 | 170,000 | $10.23 | 6,300 |
| 2026-07-28 | $10.25 | $205.24 | 59,200 | $10.22 | 1,285 |
| 2026-07-27 | $10.21 | $204.44 | 84,600 | $10.22 | 7,951 |
| 2026-07-24 | $10.18 | $203.84 | 106,600 | $10.22 | 6,370 |
| 2026-07-23 | $10.24 | $205.04 | 222,800 | $10.24 | 6,717 |
| 2026-07-22 | $10.29 | $206.04 | 78,300 | $10.36 | 677 |
| 2026-07-21 | $10.38 | $207.84 | 61,600 | $10.44 | 1,141 |
| 2026-07-20 | $10.42 | $208.64 | 40,100 | $10.44 | 2,760 |
| 2026-07-17 | $10.43 | $208.84 | 58,100 | — | — |
| 2026-07-16 | $10.46 | $209.44 | 68,400 | — | — |
| 2026-07-15 | $10.51 | $210.44 | 90,000 | — | — |
| 2026-07-14 | $10.56 | $209.68 | 69,600 | — | — |
| 2026-07-13 | $10.54 | $209.29 | 92,100 | — | — |
| 2026-07-10 | $10.53 | $209.09 | 74,700 | — | — |
| 2026-07-09 | $10.61 | $210.68 | 63,900 | — | — |
| 2026-07-08 | $10.54 | $209.29 | 133,500 | — | — |
| 2026-07-07 | $10.66 | $211.67 | 55,600 | — | — |
| 2026-07-06 | $10.64 | $211.27 | 66,900 | — | — |
| 2026-07-02 | $10.63 | $211.07 | 73,900 | — | — |
| 2026-07-01 | $10.64 | $211.27 | 76,900 | — | — |
| 2026-06-30 | $10.72 | $212.86 | 64,000 | — | — |
| 2026-06-29 | $10.70 | $212.46 | 95,100 | — | — |
| 2026-06-26 | $10.65 | $211.47 | 44,400 | — | — |
| 2026-06-25 | $10.66 | $211.67 | 82,700 | — | — |
| 2026-06-24 | $10.55 | $209.49 | 39,000 | — | — |
| 2026-06-23 | $10.46 | $207.70 | 35,900 | — | — |
| 2026-06-22 | $10.46 | $207.70 | 70,700 | — | — |
| 2026-06-18 | $10.43 | $207.10 | 57,000 | — | — |
| 2026-06-17 | $10.40 | $206.51 | 133,300 | — | — |
| 2026-06-16 | $10.50 | $208.49 | 62,400 | — | — |
| 2026-06-15 | $10.44 | $207.30 | 80,500 | — | — |
| 2026-06-12 | $10.48 | $206.35 | 152,400 | — | — |
| 2026-06-11 | $10.49 | $206.55 | 61,700 | — | — |
| 2026-06-10 | $10.44 | $205.56 | 77,800 | — | — |
| 2026-06-09 | $10.44 | $205.56 | 94,600 | — | — |
| 2026-06-08 | $10.43 | $205.36 | 67,000 | — | — |
| 2026-06-05 | $10.45 | $205.76 | 244,000 | — | — |
| 2026-06-04 | $10.50 | $206.74 | 97,400 | — | — |
| 2026-06-03 | $10.47 | $206.15 | 103,600 | — | — |
| 2026-06-02 | $10.52 | $207.14 | 93,700 | — | — |
| 2026-06-01 | $10.51 | $206.94 | 97,000 | — | — |
| 2026-05-29 | $10.55 | $207.73 | 275,400 | — | — |
| 2026-05-28 | $10.52 | $207.14 | 63,900 | — | — |
| 2026-05-27 | $10.54 | $207.53 | 234,300 | — | — |
| 2026-05-26 | $10.48 | $206.35 | 62,300 | — | — |
| 2026-05-22 | $10.44 | $205.56 | 84,200 | — | — |
| 2026-05-21 | $10.38 | $204.38 | 99,100 | — | — |
| 2026-05-20 | $10.34 | $203.59 | 131,600 | — | — |
| 2026-05-19 | $10.24 | $201.62 | 183,300 | — | — |
| 2026-05-18 | $10.31 | $203.00 | 79,200 | — | — |
| 2026-05-15 | $10.34 | $203.59 | 204,200 | — | — |
| 2026-05-14 | $10.62 | $207.37 | 98,000 | — | — |
| 2026-05-13 | $10.58 | $206.59 | 88,900 | — | — |
| 2026-05-12 | $10.60 | $206.98 | 90,700 | — | — |
| 2026-05-11 | $10.62 | $207.37 | 102,300 | — | — |
| 2026-05-08 | $10.72 | $209.32 | 103,300 | — | — |
| 2026-05-07 | $10.62 | $207.37 | 117,600 | — | — |
| 2026-05-06 | $10.63 | $207.57 | 101,700 | — | — |
| 2026-05-05 | $10.64 | $207.76 | 110,100 | — | — |
| 2026-05-04 | $10.61 | $207.18 | 85,100 | — | — |
| 2026-05-01 | $10.69 | $208.74 | 196,700 | — | — |
| 2026-04-30 | $10.64 | $207.76 | 158,200 | — | — |
| 2026-04-29 | $10.58 | $206.59 | 118,100 | — | — |
| 2026-04-28 | $10.61 | $207.18 | 102,200 | — | — |
| 2026-04-27 | $10.68 | $208.54 | 79,400 | — | — |
| 2026-04-24 | $10.68 | $208.54 | 95,300 | — | — |
| 2026-04-23 | $10.70 | $208.93 | 72,900 | — | — |
| 2026-04-22 | $10.73 | $209.52 | 43,500 | — | — |
| 2026-04-21 | $10.71 | $209.13 | 83,000 | — | — |
| 2026-04-20 | $10.75 | $209.91 | 58,600 | — | — |
| 2026-04-17 | $10.75 | $209.91 | 89,200 | — | — |
| 2026-04-16 | $10.70 | $208.93 | 85,500 | — | — |
| 2026-04-15 | $10.69 | $208.74 | 194,800 | — | — |
| 2026-04-14 | $10.76 | $208.39 | 117,300 | — | — |
| 2026-04-13 | $10.74 | $208.00 | 108,700 | — | — |
| 2026-04-10 | $10.72 | $207.61 | 92,000 | — | — |
| 2026-04-09 | $10.73 | $207.81 | 65,800 | — | — |
| 2026-04-08 | $10.75 | $208.19 | 105,700 | — | — |
| 2026-04-07 | $10.67 | $206.64 | 57,300 | — | — |
| 2026-04-06 | $10.71 | $207.42 | 95,600 | — | — |
| 2026-04-02 | $10.64 | $206.06 | 110,300 | — | — |
| 2026-04-01 | $10.65 | $206.26 | 182,600 | — | — |
| 2026-03-31 | $10.57 | $204.71 | 203,800 | — | — |
| 2026-03-30 | $10.48 | $202.96 | 192,200 | — | — |
| 2026-03-27 | $10.45 | $202.38 | 176,300 | — | — |
| 2026-03-26 | $10.53 | $203.93 | 128,600 | — | — |
| 2026-03-25 | $10.66 | $206.45 | 74,600 | — | — |
| 2026-03-24 | $10.62 | $205.68 | 64,100 | — | — |
| 2026-03-23 | $10.66 | $206.45 | 64,200 | — | — |
| 2026-03-20 | $10.63 | $205.87 | 183,900 | — | — |
| 2026-03-19 | $10.79 | $208.97 | 85,900 | — | — |
| 2026-03-18 | $10.80 | $209.16 | 104,600 | — | — |
| 2026-03-17 | $10.82 | $209.55 | 71,300 | — | — |
| 2026-03-16 | $10.80 | $209.16 | 162,400 | — | — |
| 2026-03-13 | $10.74 | $208.00 | 144,400 | — | — |
| 2026-03-12 | $10.83 | $208.04 | 109,900 | — | — |
| 2026-03-11 | $10.85 | $208.42 | 142,900 | — | — |
| 2026-03-10 | $10.88 | $209.00 | 143,100 | — | — |
| 2026-03-09 | $10.90 | $209.38 | 207,400 | — | — |
| 2026-03-06 | $10.95 | $210.34 | 116,300 | — | — |
| 2026-03-05 | $11.03 | $211.88 | 111,900 | — | — |
| 2026-03-04 | $11.04 | $212.07 | 125,500 | — | — |
| 2026-03-03 | $11.08 | $212.84 | 88,500 | — | — |
| 2026-03-02 | $11.13 | $213.80 | 124,000 | — | — |
| 2026-02-27 | $11.16 | $214.38 | 80,800 | — | — |
| 2026-02-26 | $11.16 | $214.38 | 75,000 | — | — |
| 2026-02-25 | $11.13 | $213.80 | 101,600 | — | — |
| 2026-02-24 | $11.11 | $213.42 | 90,900 | — | — |
| 2026-02-23 | $11.08 | $212.84 | 57,800 | — | — |
| 2026-02-20 | $11.09 | $213.03 | 43,600 | — | — |
| 2026-02-19 | $11.07 | $212.65 | 161,300 | — | — |
| 2026-02-18 | $11.12 | $213.61 | 98,100 | — | — |
| 2026-02-17 | $11.11 | $213.42 | 134,400 | — | — |
| 2026-02-13 | $11.12 | $213.61 | 121,900 | — | — |
| 2026-02-12 | $11.18 | $213.07 | 151,500 | — | — |
| 2026-02-11 | $11.17 | $212.88 | 88,300 | — | — |
| 2026-02-10 | $11.19 | $213.26 | 135,700 | — | — |
| 2026-02-09 | $11.18 | $213.07 | 116,600 | — | — |
| 2026-02-06 | $11.18 | $213.07 | 146,500 | — | — |
| 2026-02-05 | $11.18 | $213.07 | 117,100 | — | — |
| 2026-02-04 | $11.13 | $212.12 | 90,700 | — | — |
| 2026-02-03 | $11.15 | $212.50 | 108,200 | — | — |
| 2026-02-02 | $11.10 | $211.55 | 141,000 | — | — |
| 2026-01-30 | $11.10 | $211.55 | 91,400 | — | — |
| 2026-01-29 | $11.08 | $211.17 | 65,000 | — | — |
| 2026-01-28 | $11.04 | $210.40 | 93,800 | — | — |
| 2026-01-27 | $11.05 | $210.59 | 92,800 | — | — |
| 2026-01-26 | $11.05 | $210.59 | 97,300 | — | — |
| 2026-01-23 | $11.07 | $210.98 | 68,000 | — | — |
| 2026-01-22 | $11.09 | $211.36 | 121,100 | — | — |
| 2026-01-21 | $11.06 | $210.78 | 272,800 | — | — |
| 2026-01-20 | $11.03 | $210.21 | 235,100 | — | — |
| 2026-01-16 | $11.12 | $210.25 | 150,800 | — | — |
| 2026-01-15 | $11.13 | $210.44 | 49,500 | — | — |
| 2026-01-14 | $11.12 | $210.25 | 109,400 | — | — |
| 2026-01-13 | $11.16 | $211.01 | 164,600 | — | — |
| 2026-01-12 | $11.13 | $210.44 | 160,800 | — | — |
| 2026-01-09 | $11.14 | $210.63 | 568,200 | — | — |
| 2026-01-08 | $11.07 | $209.31 | 123,900 | — | — |
| 2026-01-07 | $11.07 | $209.31 | 75,000 | — | — |
| 2026-01-06 | $11.07 | $209.31 | 89,000 | — | — |
| 2026-01-05 | $11.06 | $209.12 | 85,200 | — | — |
| 2026-01-02 | $11.04 | $208.74 | 92,700 | — | — |