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
- 1996-01-09 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 | — | — | — | $11.90 | 31 |
| 2026-09-02 | — | — | — | $12.00 | 8 |
| 2026-08-27 | $12.05 | $16.39 | 6,000 | — | — |
| 2026-08-26 | $12.05 | $16.39 | 1,200 | $12.05 | 162 |
| 2026-08-25 | $11.88 | $16.15 | 4,600 | $12.09 | 22 |
| 2026-08-24 | $11.91 | $16.20 | 800 | $12.00 | 6 |
| 2026-08-21 | $11.91 | $16.20 | 2,500 | $11.88 | 4 |
| 2026-08-20 | $11.60 | $15.77 | 0 | — | — |
| 2026-08-19 | $11.60 | $15.77 | 700 | — | — |
| 2026-08-18 | $11.60 | $15.77 | 1,600 | $11.72 | 9 |
| 2026-08-17 | $11.56 | $15.72 | 1,700 | — | — |
| 2026-08-14 | $11.91 | $16.20 | 1,300 | $12.19 | 33 |
| 2026-08-13 | $11.84 | $16.10 | 500 | — | — |
| 2026-08-12 | $11.30 | $15.37 | 2,300 | $11.92 | 82 |
| 2026-08-11 | $11.25 | $15.30 | 0 | $11.73 | 1 |
| 2026-08-10 | $11.25 | $15.30 | 1,700 | $10.97 | 5 |
| 2026-08-07 | $11.13 | $15.14 | 2,700 | — | — |
| 2026-08-06 | $10.63 | $14.46 | 1,700 | $10.63 | 33 |
| 2026-08-05 | $10.62 | $14.44 | 1,500 | $10.54 | 37 |
| 2026-08-04 | $10.78 | $14.66 | 10,300 | $10.92 | 35 |
| 2026-08-03 | $10.48 | $14.25 | 11,400 | $10.49 | 41 |
| 2026-07-31 | $10.11 | $13.75 | 7,300 | — | — |
| 2026-07-30 | $10.10 | $13.73 | 6,200 | $10.06 | 10 |
| 2026-07-29 | $10.04 | $13.65 | 4,800 | — | — |
| 2026-07-28 | $10.16 | $13.82 | 24,800 | $10.09 | 115 |
| 2026-07-27 | $10.11 | $13.75 | 14,400 | — | — |
| 2026-07-24 | $10.23 | $13.91 | 18,500 | — | — |
| 2026-07-23 | $10.02 | $13.63 | 10,300 | — | — |
| 2026-07-22 | $10.10 | $13.73 | 62,800 | $9.75 | 849 |
| 2026-07-21 | $9.49 | $12.90 | 4,400 | $9.50 | 2 |
| 2026-07-20 | $9.52 | $12.95 | 1,600 | — | — |
| 2026-07-17 | $9.61 | $13.07 | 2,400 | — | — |
| 2026-07-16 | $9.75 | $13.26 | 1,900 | — | — |
| 2026-07-15 | $10.00 | $13.60 | 1,100 | — | — |
| 2026-07-14 | $9.75 | $13.26 | 1,000 | — | — |
| 2026-07-13 | $9.75 | $13.26 | 2,300 | — | — |
| 2026-07-10 | $10.00 | $13.60 | 4,600 | — | — |
| 2026-07-09 | $9.75 | $13.26 | 3,500 | — | — |
| 2026-07-08 | $9.60 | $13.05 | 300 | — | — |
| 2026-07-07 | $9.71 | $13.20 | 1,800 | — | — |
| 2026-07-06 | $9.66 | $13.14 | 1,200 | — | — |
| 2026-07-02 | $9.74 | $13.24 | 300 | — | — |
| 2026-07-01 | $9.73 | $13.23 | 1,400 | — | — |
| 2026-06-30 | $9.66 | $13.14 | 1,300 | — | — |
| 2026-06-29 | $10.07 | $13.69 | 1,300 | — | — |
| 2026-06-26 | $10.38 | $14.12 | 5,700 | — | — |
| 2026-06-25 | $9.58 | $13.03 | 400 | — | — |
| 2026-06-24 | $9.54 | $12.97 | 11,000 | — | — |
| 2026-06-23 | $9.58 | $13.03 | 8,200 | — | — |
| 2026-06-22 | $9.58 | $13.03 | 45,700 | — | — |
| 2026-06-18 | $9.90 | $13.46 | 3,500 | — | — |
| 2026-06-17 | $9.73 | $13.23 | 2,800 | — | — |
| 2026-06-16 | $10.04 | $13.65 | 2,800 | — | — |
| 2026-06-15 | $9.75 | $13.26 | 2,700 | — | — |
| 2026-06-12 | $10.03 | $13.64 | 2,700 | — | — |
| 2026-06-11 | $10.05 | $13.67 | 1,900 | — | — |
| 2026-06-10 | $10.10 | $13.73 | 1,900 | — | — |
| 2026-06-09 | $9.85 | $13.39 | 1,700 | — | — |
| 2026-06-08 | $9.97 | $13.56 | 1,500 | — | — |
| 2026-06-05 | $9.68 | $13.16 | 5,700 | — | — |
| 2026-06-04 | $9.55 | $12.99 | 1,700 | — | — |
| 2026-06-03 | $9.52 | $12.95 | 12,300 | — | — |
| 2026-06-02 | $9.59 | $13.04 | 0 | — | — |
| 2026-06-01 | $9.59 | $13.04 | 1,400 | — | — |
| 2026-05-29 | $9.60 | $13.05 | 1,200 | — | — |
| 2026-05-28 | $9.50 | $12.92 | 8,200 | — | — |
| 2026-05-27 | $9.31 | $12.66 | 6,600 | — | — |
| 2026-05-26 | $9.40 | $12.78 | 16,300 | — | — |
| 2026-05-22 | $9.69 | $13.18 | 7,500 | — | — |
| 2026-05-21 | $9.67 | $13.15 | 2,000 | — | — |
| 2026-05-20 | $9.57 | $13.01 | 1,900 | — | — |
| 2026-05-19 | $9.59 | $13.04 | 1,600 | — | — |
| 2026-05-18 | $10.03 | $13.64 | 400 | — | — |
| 2026-05-15 | $10.40 | $14.14 | 400 | — | — |
| 2026-05-14 | $10.26 | $13.95 | 300 | — | — |
| 2026-05-13 | $9.96 | $13.54 | 2,200 | — | — |
| 2026-05-12 | $9.95 | $13.53 | 3,100 | — | — |
| 2026-05-11 | $10.00 | $13.60 | 3,400 | — | — |
| 2026-05-08 | $9.80 | $13.33 | 2,300 | — | — |
| 2026-05-07 | $9.84 | $13.38 | 8,900 | — | — |
| 2026-05-06 | $9.25 | $12.58 | 9,600 | — | — |
| 2026-05-05 | $9.27 | $12.61 | 28,500 | — | — |
| 2026-05-04 | $8.52 | $11.59 | 13,900 | — | — |
| 2026-05-01 | $8.12 | $11.04 | 7,900 | — | — |
| 2026-04-30 | $7.95 | $10.81 | 6,000 | — | — |
| 2026-04-29 | $7.77 | $10.57 | 1,800 | — | — |
| 2026-04-28 | $7.86 | $10.69 | 2,900 | — | — |
| 2026-04-27 | $7.85 | $10.67 | 6,700 | — | — |
| 2026-04-24 | $8.00 | $10.88 | 1,300 | — | — |
| 2026-04-23 | $7.79 | $10.59 | 2,300 | — | — |
| 2026-04-22 | $7.77 | $10.57 | 0 | — | — |
| 2026-04-21 | $7.77 | $10.57 | 0 | — | — |
| 2026-04-20 | $7.77 | $10.57 | 300 | — | — |
| 2026-04-17 | $8.00 | $10.88 | 7,400 | — | — |
| 2026-04-16 | $7.86 | $10.69 | 1,100 | — | — |
| 2026-04-15 | $7.79 | $10.59 | 400 | — | — |
| 2026-04-14 | $7.57 | $10.29 | 800 | — | — |
| 2026-04-13 | $7.59 | $10.32 | 1,100 | — | — |
| 2026-04-10 | $7.85 | $10.67 | 4,100 | — | — |
| 2026-04-09 | $7.53 | $10.24 | 200 | — | — |
| 2026-04-08 | $7.48 | $10.17 | 2,100 | — | — |
| 2026-04-07 | $7.33 | $9.97 | 0 | — | — |
| 2026-04-06 | $7.33 | $9.97 | 3,300 | — | — |
| 2026-04-02 | $7.30 | $9.93 | 5,300 | — | — |
| 2026-04-01 | $7.26 | $9.87 | 0 | — | — |
| 2026-03-31 | $7.26 | $9.87 | 3,000 | — | — |
| 2026-03-30 | $7.45 | $10.13 | 1,200 | — | — |
| 2026-03-27 | $7.26 | $9.87 | 4,700 | — | — |
| 2026-03-26 | $7.60 | $10.33 | 0 | — | — |
| 2026-03-25 | $7.60 | $10.33 | 10,300 | — | — |
| 2026-03-24 | $7.80 | $10.61 | 4,600 | — | — |
| 2026-03-23 | $7.81 | $10.62 | 700 | — | — |
| 2026-03-20 | $7.66 | $10.42 | 6,100 | — | — |
| 2026-03-19 | $7.78 | $10.58 | 500 | — | — |
| 2026-03-18 | $7.68 | $10.44 | 2,900 | — | — |
| 2026-03-17 | $7.79 | $10.59 | 900 | — | — |
| 2026-03-16 | $7.82 | $10.63 | 0 | — | — |
| 2026-03-13 | $7.82 | $10.63 | 0 | — | — |
| 2026-03-12 | $7.82 | $10.63 | 2,200 | — | — |
| 2026-03-11 | $7.75 | $10.54 | 600 | — | — |
| 2026-03-10 | $7.80 | $10.61 | 500 | — | — |
| 2026-03-09 | $7.79 | $10.59 | 1,200 | — | — |
| 2026-03-06 | $7.88 | $10.72 | 500 | — | — |
| 2026-03-05 | $7.98 | $10.85 | 400 | — | — |
| 2026-03-04 | $7.85 | $10.67 | 0 | — | — |
| 2026-03-03 | $7.85 | $10.67 | 0 | — | — |
| 2026-03-02 | $7.85 | $10.67 | 3,200 | — | — |
| 2026-02-27 | $7.75 | $10.54 | 900 | — | — |
| 2026-02-26 | $7.88 | $10.72 | 11,900 | — | — |
| 2026-02-25 | $8.04 | $10.93 | 1,200 | — | — |
| 2026-02-24 | $8.00 | $10.88 | 500 | — | — |
| 2026-02-23 | $8.04 | $10.93 | 2,300 | — | — |
| 2026-02-20 | $8.10 | $11.01 | 3,100 | — | — |
| 2026-02-19 | $8.10 | $11.01 | 1,500 | — | — |
| 2026-02-18 | $8.26 | $11.23 | 1,500 | — | — |
| 2026-02-17 | $8.10 | $11.01 | 2,400 | — | — |
| 2026-02-13 | $8.26 | $11.23 | 1,400 | — | — |
| 2026-02-12 | $8.25 | $11.22 | 1,300 | — | — |
| 2026-02-11 | $8.01 | $10.89 | 1,000 | — | — |
| 2026-02-10 | $8.01 | $10.89 | 1,000 | — | — |
| 2026-02-09 | $8.00 | $10.88 | 3,300 | — | — |
| 2026-02-06 | $8.26 | $11.23 | 4,300 | — | — |
| 2026-02-05 | $8.27 | $11.25 | 7,700 | — | — |
| 2026-02-04 | $8.37 | $11.38 | 4,200 | — | — |
| 2026-02-03 | $8.39 | $11.41 | 0 | — | — |
| 2026-02-02 | $8.39 | $11.41 | 2,200 | — | — |
| 2026-01-30 | $8.18 | $11.12 | 2,100 | — | — |
| 2026-01-29 | $8.23 | $11.19 | 1,200 | — | — |
| 2026-01-28 | $8.24 | $11.21 | 600 | — | — |
| 2026-01-27 | $8.44 | $11.48 | 900 | — | — |
| 2026-01-26 | $8.39 | $11.41 | 800 | — | — |
| 2026-01-23 | $8.34 | $11.34 | 1,900 | — | — |
| 2026-01-22 | $8.42 | $11.45 | 4,000 | — | — |
| 2026-01-21 | $8.29 | $11.27 | 9,800 | — | — |
| 2026-01-20 | $8.20 | $11.15 | 6,700 | — | — |
| 2026-01-16 | $8.17 | $11.11 | 7,600 | — | — |
| 2026-01-15 | $8.40 | $11.42 | 4,800 | — | — |
| 2026-01-14 | $8.54 | $11.61 | 15,200 | — | — |
| 2026-01-13 | $8.63 | $11.74 | 6,000 | — | — |
| 2026-01-12 | $8.41 | $11.44 | 5,800 | — | — |
| 2026-01-09 | $8.10 | $11.01 | 4,800 | — | — |
| 2026-01-08 | $8.15 | $11.08 | 11,200 | — | — |
| 2026-01-07 | $7.67 | $10.43 | 0 | — | — |
| 2026-01-06 | $7.67 | $10.43 | 1,100 | — | — |
| 2026-01-05 | $7.64 | $10.39 | 5,000 | — | — |
| 2026-01-02 | $7.61 | $10.35 | 15,300 | — | — |