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
- 1999-01-27 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 | — | — | — | $10.32 | 1,548 |
| 2026-09-03 | — | — | — | $10.36 | 600 |
| 2026-09-02 | — | — | — | $10.53 | 2,982 |
| 2026-09-01 | — | — | — | $10.59 | 2,464 |
| 2026-08-31 | — | — | — | $10.61 | 659 |
| 2026-08-28 | — | — | — | $10.62 | 1,489 |
| 2026-08-27 | $10.65 | $48.87 | 8,100 | $10.75 | 1,605 |
| 2026-08-26 | $10.84 | $49.75 | 14,400 | $10.80 | 402 |
| 2026-08-25 | $10.82 | $49.65 | 23,500 | — | — |
| 2026-08-24 | $10.84 | $49.75 | 21,200 | $10.70 | 299 |
| 2026-08-21 | $10.69 | $49.06 | 26,500 | $10.62 | 102 |
| 2026-08-20 | $10.65 | $48.87 | 16,200 | $10.62 | 400 |
| 2026-08-19 | $10.65 | $48.87 | 16,400 | $10.65 | 237 |
| 2026-08-18 | $10.66 | $48.92 | 35,500 | $10.69 | 1,229 |
| 2026-08-17 | $10.63 | $48.78 | 31,100 | $10.47 | 303 |
| 2026-08-14 | $10.48 | $48.09 | 5,400 | $10.52 | 431 |
| 2026-08-13 | $10.46 | $48.00 | 9,700 | $10.68 | 512 |
| 2026-08-12 | $10.65 | $48.64 | 22,000 | $10.65 | 700 |
| 2026-08-11 | $10.60 | $48.42 | 55,600 | $10.50 | 1,300 |
| 2026-08-10 | $10.41 | $47.55 | 27,400 | $10.39 | 1,186 |
| 2026-08-07 | $10.47 | $47.82 | 17,400 | $10.39 | 120 |
| 2026-08-06 | $10.26 | $46.86 | 10,500 | $10.26 | 200 |
| 2026-08-05 | $10.23 | $46.73 | 23,800 | $10.22 | 773 |
| 2026-08-04 | $10.20 | $46.59 | 29,100 | $10.16 | 400 |
| 2026-08-03 | $10.07 | $45.99 | 22,700 | $10.13 | 957 |
| 2026-07-31 | $10.05 | $45.90 | 36,600 | $10.05 | 264 |
| 2026-07-30 | $10.06 | $45.95 | 20,300 | — | — |
| 2026-07-29 | $10.16 | $46.41 | 24,500 | $10.14 | 53 |
| 2026-07-28 | $10.17 | $46.45 | 40,300 | $10.18 | 993 |
| 2026-07-27 | $10.14 | $46.31 | 31,100 | $10.19 | 4,447 |
| 2026-07-24 | $10.19 | $46.54 | 41,400 | $10.18 | 457 |
| 2026-07-23 | $10.23 | $46.73 | 47,600 | $10.22 | 967 |
| 2026-07-22 | $10.27 | $46.91 | 41,500 | $10.30 | 400 |
| 2026-07-21 | $10.35 | $47.27 | 46,300 | $10.55 | 338 |
| 2026-07-20 | $10.51 | $48.00 | 10,700 | $10.56 | 300 |
| 2026-07-17 | $10.59 | $48.37 | 17,800 | — | — |
| 2026-07-16 | $10.61 | $48.46 | 18,200 | — | — |
| 2026-07-15 | $10.53 | $48.10 | 11,100 | — | — |
| 2026-07-14 | $10.60 | $48.42 | 33,300 | — | — |
| 2026-07-13 | $10.57 | $48.05 | 22,100 | — | — |
| 2026-07-10 | $10.59 | $48.14 | 19,600 | — | — |
| 2026-07-09 | $10.50 | $47.73 | 17,900 | — | — |
| 2026-07-08 | $10.45 | $47.50 | 18,100 | — | — |
| 2026-07-07 | $10.55 | $47.96 | 24,100 | — | — |
| 2026-07-06 | $10.54 | $47.91 | 18,000 | — | — |
| 2026-07-02 | $10.58 | $48.10 | 6,800 | — | — |
| 2026-07-01 | $10.60 | $48.19 | 25,500 | — | — |
| 2026-06-30 | $10.52 | $47.82 | 30,400 | — | — |
| 2026-06-29 | $10.50 | $47.73 | 27,400 | — | — |
| 2026-06-26 | $10.47 | $47.60 | 31,000 | — | — |
| 2026-06-25 | $10.34 | $47.00 | 34,300 | — | — |
| 2026-06-24 | $10.38 | $47.19 | 15,500 | — | — |
| 2026-06-23 | $10.36 | $47.10 | 17,500 | — | — |
| 2026-06-22 | $10.35 | $47.05 | 23,400 | — | — |
| 2026-06-18 | $10.34 | $47.00 | 24,400 | — | — |
| 2026-06-17 | $10.33 | $46.96 | 37,500 | — | — |
| 2026-06-16 | $10.30 | $46.82 | 24,400 | — | — |
| 2026-06-15 | $10.30 | $46.82 | 14,700 | — | — |
| 2026-06-12 | $10.31 | $46.87 | 15,400 | — | — |
| 2026-06-11 | $10.39 | $47.00 | 15,200 | — | — |
| 2026-06-10 | $10.42 | $47.14 | 36,200 | — | — |
| 2026-06-09 | $10.27 | $46.46 | 13,000 | — | — |
| 2026-06-08 | $10.25 | $46.37 | 36,700 | — | — |
| 2026-06-05 | $10.24 | $46.33 | 46,500 | — | — |
| 2026-06-04 | $10.27 | $46.46 | 35,000 | — | — |
| 2026-06-03 | $10.24 | $46.33 | 28,200 | — | — |
| 2026-06-02 | $10.31 | $46.64 | 19,100 | — | — |
| 2026-06-01 | $10.30 | $46.60 | 81,300 | — | — |
| 2026-05-29 | $10.34 | $46.78 | 43,000 | — | — |
| 2026-05-28 | $10.26 | $46.42 | 23,500 | — | — |
| 2026-05-27 | $10.24 | $46.33 | 43,900 | — | — |
| 2026-05-26 | $10.15 | $45.92 | 13,500 | — | — |
| 2026-05-22 | $10.18 | $46.05 | 8,800 | — | — |
| 2026-05-21 | $10.11 | $45.74 | 5,400 | — | — |
| 2026-05-20 | $10.07 | $45.56 | 10,100 | — | — |
| 2026-05-19 | $10.00 | $45.24 | 22,000 | — | — |
| 2026-05-18 | $10.05 | $45.47 | 22,300 | — | — |
| 2026-05-15 | $10.13 | $45.83 | 13,300 | — | — |
| 2026-05-14 | $10.31 | $46.64 | 32,700 | — | — |
| 2026-05-13 | $10.41 | $46.87 | 42,000 | — | — |
| 2026-05-12 | $10.32 | $46.46 | 10,500 | — | — |
| 2026-05-11 | $10.40 | $46.82 | 13,600 | — | — |
| 2026-05-08 | $10.40 | $46.82 | 20,900 | — | — |
| 2026-05-07 | $10.36 | $46.64 | 14,500 | — | — |
| 2026-05-06 | $10.41 | $46.87 | 18,100 | — | — |
| 2026-05-05 | $10.26 | $46.19 | 20,500 | — | — |
| 2026-05-04 | $10.13 | $45.61 | 24,800 | — | — |
| 2026-05-01 | $10.28 | $46.28 | 14,800 | — | — |
| 2026-04-30 | $10.30 | $46.37 | 28,800 | — | — |
| 2026-04-29 | $10.28 | $46.28 | 7,100 | — | — |
| 2026-04-28 | $10.32 | $46.46 | 8,600 | — | — |
| 2026-04-27 | $10.39 | $46.78 | 60,700 | — | — |
| 2026-04-24 | $10.31 | $46.42 | 9,200 | — | — |
| 2026-04-23 | $10.31 | $46.42 | 17,300 | — | — |
| 2026-04-22 | $10.33 | $46.51 | 29,000 | — | — |
| 2026-04-21 | $10.31 | $46.42 | 18,000 | — | — |
| 2026-04-20 | $10.34 | $46.55 | 29,200 | — | — |
| 2026-04-17 | $10.28 | $46.28 | 13,200 | — | — |
| 2026-04-16 | $10.27 | $46.24 | 10,100 | — | — |
| 2026-04-15 | $10.26 | $46.19 | 10,500 | — | — |
| 2026-04-14 | $10.33 | $46.51 | 26,500 | — | — |
| 2026-04-13 | $10.33 | $46.28 | 34,500 | — | — |
| 2026-04-10 | $10.30 | $46.15 | 43,600 | — | — |
| 2026-04-09 | $10.21 | $45.75 | 38,500 | — | — |
| 2026-04-08 | $10.15 | $45.48 | 53,300 | — | — |
| 2026-04-07 | $9.97 | $44.67 | 64,100 | — | — |
| 2026-04-06 | $9.90 | $44.36 | 43,900 | — | — |
| 2026-04-02 | $10.03 | $44.94 | 31,800 | — | — |
| 2026-04-01 | $10.14 | $45.43 | 15,300 | — | — |
| 2026-03-31 | $10.07 | $45.12 | 26,100 | — | — |
| 2026-03-30 | $9.86 | $44.18 | 11,100 | — | — |
| 2026-03-27 | $9.86 | $44.18 | 29,500 | — | — |
| 2026-03-26 | $9.96 | $44.63 | 18,400 | — | — |
| 2026-03-25 | $10.13 | $45.39 | 28,500 | — | — |
| 2026-03-24 | $10.08 | $45.16 | 17,000 | — | — |
| 2026-03-23 | $10.31 | $46.19 | 18,000 | — | — |
| 2026-03-20 | $10.36 | $46.42 | 33,600 | — | — |
| 2026-03-19 | $10.43 | $46.73 | 5,500 | — | — |
| 2026-03-18 | $10.49 | $47.00 | 22,200 | — | — |
| 2026-03-17 | $10.45 | $46.82 | 3,600 | — | — |
| 2026-03-16 | $10.46 | $46.87 | 9,600 | — | — |
| 2026-03-13 | $10.45 | $46.82 | 5,800 | — | — |
| 2026-03-12 | $10.53 | $46.96 | 3,400 | — | — |
| 2026-03-11 | $10.54 | $47.00 | 4,400 | — | — |
| 2026-03-10 | $10.53 | $46.96 | 6,700 | — | — |
| 2026-03-09 | $10.52 | $46.91 | 10,500 | — | — |
| 2026-03-06 | $10.59 | $47.22 | 7,100 | — | — |
| 2026-03-05 | $10.58 | $47.18 | 10,300 | — | — |
| 2026-03-04 | $10.62 | $47.36 | 5,000 | — | — |
| 2026-03-03 | $10.77 | $48.03 | 6,800 | — | — |
| 2026-03-02 | $10.70 | $47.71 | 5,200 | — | — |
| 2026-02-27 | $10.63 | $47.40 | 9,100 | — | — |
| 2026-02-26 | $10.61 | $47.31 | 7,700 | — | — |
| 2026-02-25 | $10.63 | $47.40 | 12,200 | — | — |
| 2026-02-24 | $10.72 | $47.80 | 17,900 | — | — |
| 2026-02-23 | $10.63 | $47.40 | 14,800 | — | — |
| 2026-02-20 | $10.70 | $47.71 | 6,400 | — | — |
| 2026-02-19 | $10.66 | $47.54 | 4,600 | — | — |
| 2026-02-18 | $10.60 | $47.27 | 3,400 | — | — |
| 2026-02-17 | $10.50 | $46.82 | 26,900 | — | — |
| 2026-02-13 | $10.42 | $46.47 | 2,700 | — | — |
| 2026-02-12 | $10.50 | $46.60 | 11,600 | — | — |
| 2026-02-11 | $10.42 | $46.24 | 22,700 | — | — |
| 2026-02-10 | $10.40 | $46.16 | 38,600 | — | — |
| 2026-02-09 | $10.48 | $46.51 | 10,900 | — | — |
| 2026-02-06 | $10.37 | $46.02 | 4,200 | — | — |
| 2026-02-05 | $10.43 | $46.29 | 21,500 | — | — |
| 2026-02-04 | $10.48 | $46.51 | 19,000 | — | — |
| 2026-02-03 | $10.38 | $46.07 | 17,200 | — | — |
| 2026-02-02 | $10.34 | $45.89 | 30,600 | — | — |
| 2026-01-30 | $10.27 | $45.58 | 28,100 | — | — |
| 2026-01-29 | $10.22 | $45.36 | 31,200 | — | — |
| 2026-01-28 | $10.19 | $45.22 | 44,700 | — | — |
| 2026-01-27 | $10.16 | $45.09 | 15,900 | — | — |
| 2026-01-26 | $10.11 | $44.87 | 15,200 | — | — |
| 2026-01-23 | $10.13 | $44.96 | 22,900 | — | — |
| 2026-01-22 | $10.10 | $44.82 | 13,400 | — | — |
| 2026-01-21 | $10.13 | $44.96 | 40,500 | — | — |
| 2026-01-20 | $10.13 | $44.96 | 18,700 | — | — |
| 2026-01-16 | $10.19 | $45.22 | 16,600 | — | — |
| 2026-01-15 | $10.19 | $45.22 | 19,400 | — | — |
| 2026-01-14 | $10.18 | $45.18 | 44,800 | — | — |
| 2026-01-13 | $10.20 | $45.05 | 37,200 | — | — |
| 2026-01-12 | $10.19 | $45.00 | 27,200 | — | — |
| 2026-01-09 | $10.17 | $44.91 | 20,500 | — | — |
| 2026-01-08 | $10.11 | $44.65 | 12,200 | — | — |
| 2026-01-07 | $10.10 | $44.60 | 26,100 | — | — |
| 2026-01-06 | $10.07 | $44.47 | 24,000 | — | — |
| 2026-01-05 | $10.04 | $44.34 | 32,700 | — | — |
| 2026-01-02 | $10.06 | $44.43 | 29,300 | — | — |