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
- 1999-07-13 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 | — | — | — | $11.11 | 95 |
| 2026-09-02 | — | — | — | $10.54 | 222 |
| 2026-08-27 | $10.65 | $16.73 | 700 | $10.48 | 204 |
| 2026-08-26 | $11.25 | $17.67 | 0 | $10.83 | 3 |
| 2026-08-25 | $11.25 | $17.67 | 0 | — | — |
| 2026-08-24 | $11.25 | $17.67 | 0 | $10.98 | 4 |
| 2026-08-21 | $11.25 | $17.67 | 22,400 | $10.83 | 124 |
| 2026-08-20 | $10.60 | $16.65 | 800 | — | — |
| 2026-08-19 | $10.62 | $16.68 | 300 | $10.92 | 49 |
| 2026-08-18 | $10.79 | $16.95 | 200 | $10.96 | 49 |
| 2026-08-17 | $10.61 | $16.66 | 2,000 | $11.05 | 14 |
| 2026-08-14 | $10.70 | $16.80 | 6,500 | $10.78 | 155 |
| 2026-08-13 | $10.61 | $16.66 | 4,400 | — | — |
| 2026-08-12 | $10.90 | $17.12 | 3,500 | — | — |
| 2026-08-11 | $10.88 | $17.09 | 0 | — | — |
| 2026-08-10 | $10.88 | $17.09 | 24,100 | $10.81 | 12 |
| 2026-08-07 | $10.57 | $16.60 | 10,500 | $11.26 | 83 |
| 2026-08-06 | $10.83 | $17.01 | 0 | $10.51 | 1 |
| 2026-08-05 | $10.83 | $17.01 | 0 | — | — |
| 2026-08-04 | $10.83 | $17.01 | 3,300 | $11.30 | 59 |
| 2026-08-03 | $11.08 | $17.40 | 8,700 | $10.96 | 33 |
| 2026-07-31 | $10.80 | $16.96 | 0 | — | — |
| 2026-07-30 | $10.80 | $16.96 | 0 | — | — |
| 2026-07-29 | $10.80 | $16.96 | 0 | — | — |
| 2026-07-28 | $10.80 | $16.96 | 20,300 | — | — |
| 2026-07-27 | $10.90 | $17.12 | 4,700 | — | — |
| 2026-07-24 | $11.46 | $18.00 | 0 | — | — |
| 2026-07-23 | $11.46 | $18.00 | 0 | — | — |
| 2026-07-22 | $11.46 | $18.00 | 2,600 | $11.11 | 1 |
| 2026-07-21 | $11.30 | $17.75 | 4,600 | $11.25 | 2 |
| 2026-07-20 | $10.50 | $16.49 | 3,600 | $10.75 | 23 |
| 2026-07-17 | $11.03 | $17.32 | 7,200 | — | — |
| 2026-07-16 | $11.00 | $17.28 | 3,700 | — | — |
| 2026-07-15 | $10.59 | $16.63 | 8,700 | — | — |
| 2026-07-14 | $11.00 | $17.28 | 700 | — | — |
| 2026-07-13 | $11.00 | $17.28 | 15,000 | — | — |
| 2026-07-10 | $10.55 | $16.57 | 5,300 | — | — |
| 2026-07-09 | $10.36 | $16.27 | 1,300 | — | — |
| 2026-07-08 | $10.83 | $17.01 | 7,200 | — | — |
| 2026-07-07 | $11.00 | $17.28 | 3,000 | — | — |
| 2026-07-06 | $11.50 | $18.06 | 11,800 | — | — |
| 2026-07-02 | $11.06 | $17.37 | 16,100 | — | — |
| 2026-07-01 | $11.15 | $17.51 | 3,800 | — | — |
| 2026-06-30 | $10.81 | $16.98 | 2,900 | — | — |
| 2026-06-29 | $11.00 | $17.28 | 1,000 | — | — |
| 2026-06-26 | $11.00 | $17.28 | 7,000 | — | — |
| 2026-06-25 | $11.50 | $18.06 | 1,300 | — | — |
| 2026-06-24 | $11.25 | $17.67 | 6,100 | — | — |
| 2026-06-23 | $11.50 | $18.06 | 500 | — | — |
| 2026-06-22 | $11.51 | $18.08 | 7,600 | — | — |
| 2026-06-18 | $11.64 | $18.28 | 19,000 | — | — |
| 2026-06-17 | $11.54 | $18.12 | 20,000 | — | — |
| 2026-06-16 | $12.33 | $19.36 | 37,400 | — | — |
| 2026-06-15 | $11.00 | $17.28 | 0 | — | — |
| 2026-06-12 | $11.00 | $17.28 | 8,400 | — | — |
| 2026-06-11 | $10.70 | $16.80 | 5,500 | — | — |
| 2026-06-10 | $10.59 | $16.63 | 15,400 | — | — |
| 2026-06-09 | $10.35 | $16.25 | 41,400 | — | — |
| 2026-06-08 | $10.26 | $16.11 | 9,100 | — | — |
| 2026-06-05 | $10.26 | $16.11 | 600 | — | — |
| 2026-06-04 | $10.95 | $17.20 | 1,100 | — | — |
| 2026-06-03 | $10.25 | $16.10 | 800 | — | — |
| 2026-06-02 | $10.26 | $16.11 | 500 | — | — |
| 2026-06-01 | $10.30 | $16.18 | 2,600 | — | — |
| 2026-05-29 | $10.63 | $16.69 | 500 | — | — |
| 2026-05-28 | $10.25 | $16.10 | 3,900 | — | — |
| 2026-05-27 | $10.44 | $16.40 | 16,200 | — | — |
| 2026-05-26 | $10.51 | $16.51 | 0 | — | — |
| 2026-05-22 | $10.51 | $16.51 | 3,300 | — | — |
| 2026-05-21 | $11.00 | $17.28 | 0 | — | — |
| 2026-05-20 | $11.00 | $17.28 | 3,600 | — | — |
| 2026-05-19 | $10.31 | $16.19 | 0 | — | — |
| 2026-05-18 | $10.31 | $16.19 | 400 | — | — |
| 2026-05-15 | $10.70 | $16.80 | 0 | — | — |
| 2026-05-14 | $10.70 | $16.80 | 15,000 | — | — |
| 2026-05-13 | $10.45 | $16.41 | 2,900 | — | — |
| 2026-05-12 | $10.79 | $16.95 | 65,100 | — | — |
| 2026-05-11 | $11.20 | $17.59 | 163,700 | — | — |
| 2026-05-08 | $10.86 | $17.06 | 200 | — | — |
| 2026-05-07 | $10.72 | $16.84 | 1,100 | — | — |
| 2026-05-06 | $10.73 | $16.85 | 400 | — | — |
| 2026-05-05 | $11.09 | $17.42 | 900 | — | — |
| 2026-05-04 | $11.22 | $17.62 | 400 | — | — |
| 2026-05-01 | $11.47 | $18.01 | 0 | — | — |
| 2026-04-30 | $11.47 | $18.01 | 0 | — | — |
| 2026-04-29 | $11.47 | $18.01 | 3,100 | — | — |
| 2026-04-28 | $11.49 | $18.04 | 4,400 | — | — |
| 2026-04-27 | $10.94 | $17.18 | 4,100 | — | — |
| 2026-04-24 | $10.57 | $16.60 | 500 | — | — |
| 2026-04-23 | $10.10 | $15.86 | 1,200 | — | — |
| 2026-04-22 | $10.77 | $16.91 | 900 | — | — |
| 2026-04-21 | $10.31 | $16.19 | 13,100 | — | — |
| 2026-04-20 | $10.50 | $16.49 | 1,100 | — | — |
| 2026-04-17 | $10.60 | $16.65 | 1,100 | — | — |
| 2026-04-16 | $10.39 | $16.32 | 0 | — | — |
| 2026-04-15 | $10.39 | $16.32 | 1,500 | — | — |
| 2026-04-14 | $10.70 | $16.80 | 4,000 | — | — |
| 2026-04-13 | $10.72 | $16.84 | 12,200 | — | — |
| 2026-04-10 | $10.22 | $16.05 | 48,800 | — | — |
| 2026-04-09 | $10.58 | $16.62 | 400 | — | — |
| 2026-04-08 | $10.25 | $16.10 | 6,100 | — | — |
| 2026-04-07 | $10.59 | $16.63 | 700 | — | — |
| 2026-04-06 | $10.59 | $16.63 | 600 | — | — |
| 2026-04-02 | $10.59 | $16.63 | 500 | — | — |
| 2026-04-01 | $10.35 | $16.25 | 0 | — | — |
| 2026-03-31 | $10.35 | $16.25 | 500 | — | — |
| 2026-03-30 | $10.99 | $17.26 | 0 | — | — |
| 2026-03-27 | $10.99 | $17.26 | 300 | — | — |
| 2026-03-26 | $10.90 | $17.12 | 300 | — | — |
| 2026-03-25 | $10.45 | $16.41 | 0 | — | — |
| 2026-03-24 | $10.45 | $16.41 | 400 | — | — |
| 2026-03-23 | $10.40 | $16.33 | 0 | — | — |
| 2026-03-20 | $10.40 | $16.33 | 800 | — | — |
| 2026-03-19 | $10.89 | $17.10 | 500 | — | — |
| 2026-03-18 | $10.45 | $16.41 | 600 | — | — |
| 2026-03-17 | $10.75 | $16.88 | 0 | — | — |
| 2026-03-16 | $10.75 | $16.88 | 1,000 | — | — |
| 2026-03-13 | $11.05 | $17.35 | 400 | — | — |
| 2026-03-12 | $10.69 | $16.79 | 400 | — | — |
| 2026-03-11 | $10.40 | $16.33 | 1,900 | — | — |
| 2026-03-10 | $10.35 | $16.25 | 3,200 | — | — |
| 2026-03-09 | $10.95 | $17.20 | 11,800 | — | — |
| 2026-03-06 | $11.01 | $17.29 | 4,600 | — | — |
| 2026-03-05 | $11.05 | $17.35 | 0 | — | — |
| 2026-03-04 | $11.05 | $17.35 | 0 | — | — |
| 2026-03-03 | $11.05 | $17.35 | 0 | — | — |
| 2026-03-02 | $11.05 | $17.35 | 500 | — | — |
| 2026-02-27 | $10.90 | $17.12 | 1,900 | — | — |
| 2026-02-26 | $11.00 | $17.28 | 2,500 | — | — |
| 2026-02-25 | $10.71 | $16.82 | 200 | — | — |
| 2026-02-24 | $10.33 | $16.22 | 1,800 | — | — |
| 2026-02-23 | $11.15 | $17.51 | 1,600 | — | — |
| 2026-02-20 | $11.99 | $18.83 | 9,900 | — | — |
| 2026-02-19 | $10.50 | $16.49 | 900 | — | — |
| 2026-02-18 | $10.51 | $16.51 | 100 | — | — |
| 2026-02-17 | $10.32 | $16.21 | 200 | — | — |
| 2026-02-13 | $10.79 | $16.95 | 1,300 | — | — |
| 2026-02-12 | $10.64 | $16.71 | 900 | — | — |
| 2026-02-11 | $10.53 | $16.54 | 1,500 | — | — |
| 2026-02-10 | $10.60 | $16.65 | 1,100 | — | — |
| 2026-02-09 | $10.51 | $16.51 | 4,400 | — | — |
| 2026-02-06 | $11.00 | $17.28 | 2,300 | — | — |
| 2026-02-05 | $11.00 | $17.28 | 0 | — | — |
| 2026-02-04 | $11.00 | $17.28 | 1,200 | — | — |
| 2026-02-03 | $11.01 | $17.29 | 1,600 | — | — |
| 2026-02-02 | $11.00 | $17.28 | 7,400 | — | — |
| 2026-01-30 | $10.95 | $17.20 | 800 | — | — |
| 2026-01-29 | $11.22 | $17.62 | 2,400 | — | — |
| 2026-01-28 | $11.28 | $17.71 | 1,600 | — | — |
| 2026-01-27 | $11.21 | $17.60 | 1,500 | — | — |
| 2026-01-26 | $11.12 | $17.46 | 9,300 | — | — |
| 2026-01-23 | $10.85 | $17.04 | 4,500 | — | — |
| 2026-01-22 | $10.67 | $16.76 | 12,500 | — | — |
| 2026-01-21 | $10.38 | $16.30 | 33,500 | — | — |
| 2026-01-20 | $9.20 | $14.45 | 2,900 | — | — |
| 2026-01-16 | $9.38 | $14.73 | 4,500 | — | — |
| 2026-01-15 | $9.19 | $14.43 | 400 | — | — |
| 2026-01-14 | $9.25 | $14.53 | 20,300 | — | — |
| 2026-01-13 | $9.23 | $14.50 | 0 | — | — |
| 2026-01-12 | $9.23 | $14.50 | 2,300 | — | — |
| 2026-01-09 | $9.14 | $14.35 | 0 | — | — |
| 2026-01-08 | $9.14 | $14.35 | 36,300 | — | — |
| 2026-01-07 | $9.14 | $14.35 | 200 | — | — |
| 2026-01-06 | $9.10 | $14.29 | 700 | — | — |
| 2026-01-05 | $9.15 | $14.37 | 2,700 | — | — |
| 2026-01-02 | $9.15 | $14.37 | 10,400 | — | — |