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
- 2001-07-12 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 | — | — | — | $10.07 | 635 |
| 2026-09-03 | — | — | — | $10.12 | 1,728 |
| 2026-09-02 | — | — | — | $10.09 | 3,622 |
| 2026-09-01 | — | — | — | $10.04 | 1,220 |
| 2026-08-31 | — | — | — | $10.03 | 2,251 |
| 2026-08-28 | — | — | — | $10.41 | 1,973 |
| 2026-08-27 | $10.43 | $10.43 | 56,400 | $10.26 | 1,755 |
| 2026-08-26 | $10.21 | $10.21 | 65,000 | $10.35 | 741 |
| 2026-08-25 | $10.04 | $10.04 | 13,900 | $10.15 | 396 |
| 2026-08-24 | $10.00 | $10.00 | 84,800 | $10.01 | 2,732 |
| 2026-08-21 | $10.10 | $10.10 | 53,400 | $10.16 | 2,678 |
| 2026-08-20 | $10.12 | $10.12 | 70,900 | $10.09 | 2,221 |
| 2026-08-19 | $10.09 | $10.09 | 79,600 | $10.17 | 772 |
| 2026-08-18 | $10.12 | $10.12 | 106,900 | $10.19 | 2,214 |
| 2026-08-17 | $10.47 | $10.47 | 84,500 | $10.69 | 1,230 |
| 2026-08-14 | $10.58 | $10.58 | 48,300 | $10.42 | 853 |
| 2026-08-13 | $10.21 | $10.21 | 43,900 | $10.47 | 327 |
| 2026-08-12 | $10.27 | $10.27 | 25,600 | $10.19 | 995 |
| 2026-08-11 | $10.17 | $10.17 | 120,700 | $10.37 | 2,879 |
| 2026-08-10 | $10.40 | $10.40 | 68,600 | $10.74 | 3,657 |
| 2026-08-07 | $10.64 | $10.64 | 80,000 | $10.59 | 1,842 |
| 2026-08-06 | $10.53 | $10.53 | 54,700 | $10.26 | 1,396 |
| 2026-08-05 | $10.33 | $10.33 | 44,200 | $10.43 | 1,566 |
| 2026-08-04 | $10.44 | $10.44 | 93,100 | $10.47 | 4,950 |
| 2026-08-03 | $10.28 | $10.28 | 33,600 | $10.32 | 1,314 |
| 2026-07-31 | $10.14 | $10.14 | 66,300 | $10.36 | 2,535 |
| 2026-07-30 | $10.19 | $10.19 | 44,000 | $9.97 | 2,781 |
| 2026-07-29 | $9.78 | $9.78 | 175,800 | $9.81 | 3,717 |
| 2026-07-28 | $9.92 | $9.92 | 105,300 | $9.81 | 3,925 |
| 2026-07-27 | $10.04 | $10.04 | 74,200 | $10.17 | 3,096 |
| 2026-07-24 | $10.04 | $10.04 | 35,300 | $10.04 | 773 |
| 2026-07-23 | $10.15 | $10.15 | 66,500 | $10.15 | 1,919 |
| 2026-07-22 | $10.00 | $10.00 | 68,300 | $10.26 | 3,659 |
| 2026-07-21 | $10.18 | $10.18 | 96,800 | $10.20 | 3,337 |
| 2026-07-20 | $10.00 | $10.00 | 75,600 | $10.09 | 4,036 |
| 2026-07-17 | $10.02 | $10.02 | 61,000 | — | — |
| 2026-07-16 | $10.05 | $10.05 | 133,600 | — | — |
| 2026-07-15 | $10.19 | $10.19 | 97,900 | — | — |
| 2026-07-14 | $10.00 | $10.00 | 114,500 | — | — |
| 2026-07-13 | $9.84 | $9.84 | 93,800 | — | — |
| 2026-07-10 | $9.78 | $9.78 | 73,000 | — | — |
| 2026-07-09 | $9.66 | $9.66 | 109,500 | — | — |
| 2026-07-08 | $9.48 | $9.48 | 98,300 | — | — |
| 2026-07-07 | $9.30 | $9.30 | 162,000 | — | — |
| 2026-07-06 | $9.67 | $9.67 | 86,800 | — | — |
| 2026-07-02 | $9.62 | $9.62 | 102,000 | — | — |
| 2026-07-01 | $9.63 | $9.63 | 77,600 | — | — |
| 2026-06-30 | $9.77 | $9.77 | 112,000 | — | — |
| 2026-06-29 | $9.55 | $9.55 | 133,100 | — | — |
| 2026-06-26 | $9.60 | $9.60 | 126,500 | — | — |
| 2026-06-25 | $9.43 | $9.43 | 132,900 | — | — |
| 2026-06-24 | $9.40 | $9.40 | 132,100 | — | — |
| 2026-06-23 | $9.46 | $9.46 | 159,800 | — | — |
| 2026-06-22 | $9.66 | $9.66 | 138,600 | — | — |
| 2026-06-18 | $10.00 | $10.00 | 317,400 | — | — |
| 2026-06-17 | $9.24 | $9.24 | 305,100 | — | — |
| 2026-06-16 | $9.31 | $9.31 | 515,100 | — | — |
| 2026-06-15 | $9.33 | $9.33 | 1,312,400 | — | — |
| 2026-06-12 | $10.92 | $10.92 | 263,100 | — | — |
| 2026-06-11 | $11.90 | $11.90 | 167,900 | — | — |
| 2026-06-10 | $11.13 | $11.13 | 102,800 | — | — |
| 2026-06-09 | $11.36 | $11.36 | 125,100 | — | — |
| 2026-06-08 | $11.72 | $11.72 | 61,400 | — | — |
| 2026-06-05 | $11.80 | $11.80 | 145,800 | — | — |
| 2026-06-04 | $12.61 | $12.61 | 83,500 | — | — |
| 2026-06-03 | $12.57 | $12.57 | 86,500 | — | — |
| 2026-06-02 | $12.93 | $12.93 | 115,200 | — | — |
| 2026-06-01 | $13.18 | $13.18 | 222,300 | — | — |
| 2026-05-29 | $12.54 | $12.54 | 86,600 | — | — |
| 2026-05-28 | $12.90 | $12.90 | 255,700 | — | — |
| 2026-05-27 | $12.46 | $12.46 | 46,400 | — | — |
| 2026-05-26 | $12.41 | $12.41 | 85,800 | — | — |
| 2026-05-22 | $11.87 | $11.87 | 72,500 | — | — |
| 2026-05-21 | $11.41 | $11.41 | 56,100 | — | — |
| 2026-05-20 | $11.34 | $11.34 | 71,600 | — | — |
| 2026-05-19 | $11.12 | $11.12 | 87,700 | — | — |
| 2026-05-18 | $11.43 | $11.43 | 87,900 | — | — |
| 2026-05-15 | $11.43 | $11.43 | 82,700 | — | — |
| 2026-05-14 | $11.93 | $11.93 | 54,400 | — | — |
| 2026-05-13 | $11.67 | $11.67 | 58,200 | — | — |
| 2026-05-12 | $11.83 | $11.83 | 94,200 | — | — |
| 2026-05-11 | $12.10 | $12.10 | 115,700 | — | — |
| 2026-05-08 | $12.11 | $12.11 | 106,300 | — | — |
| 2026-05-07 | $11.90 | $11.90 | 91,500 | — | — |
| 2026-05-06 | $11.92 | $11.92 | 46,900 | — | — |
| 2026-05-05 | $11.67 | $11.67 | 108,800 | — | — |
| 2026-05-04 | $11.52 | $11.52 | 146,300 | — | — |
| 2026-05-01 | $11.62 | $11.62 | 74,900 | — | — |
| 2026-04-30 | $11.31 | $11.31 | 135,800 | — | — |
| 2026-04-29 | $10.98 | $10.98 | 92,700 | — | — |
| 2026-04-28 | $11.12 | $11.12 | 177,800 | — | — |
| 2026-04-27 | $11.22 | $11.22 | 296,800 | — | — |
| 2026-04-24 | $12.26 | $12.26 | 93,500 | — | — |
| 2026-04-23 | $12.31 | $12.31 | 120,100 | — | — |
| 2026-04-22 | $12.06 | $12.06 | 129,000 | — | — |
| 2026-04-21 | $12.02 | $12.02 | 259,100 | — | — |
| 2026-04-20 | $12.59 | $12.59 | 170,100 | — | — |
| 2026-04-17 | $13.27 | $13.27 | 170,600 | — | — |
| 2026-04-16 | $13.38 | $13.38 | 137,300 | — | — |
| 2026-04-15 | $13.01 | $13.01 | 114,300 | — | — |
| 2026-04-14 | $12.90 | $12.90 | 209,800 | — | — |
| 2026-04-13 | $13.20 | $13.20 | 237,000 | — | — |
| 2026-04-10 | $12.22 | $12.22 | 94,800 | — | — |
| 2026-04-09 | $12.38 | $12.38 | 120,000 | — | — |
| 2026-04-08 | $12.02 | $12.02 | 236,500 | — | — |
| 2026-04-07 | $11.70 | $11.70 | 94,700 | — | — |
| 2026-04-06 | $11.79 | $11.79 | 169,600 | — | — |
| 2026-04-02 | $11.89 | $11.89 | 113,400 | — | — |
| 2026-04-01 | $11.62 | $11.62 | 195,400 | — | — |
| 2026-03-31 | $11.30 | $11.30 | 171,400 | — | — |
| 2026-03-30 | $10.89 | $10.89 | 206,700 | — | — |
| 2026-03-27 | $11.39 | $11.39 | 126,000 | — | — |
| 2026-03-26 | $11.55 | $11.55 | 140,400 | — | — |
| 2026-03-25 | $11.94 | $11.94 | 141,700 | — | — |
| 2026-03-24 | $11.94 | $11.94 | 209,900 | — | — |
| 2026-03-23 | $12.05 | $12.05 | 246,000 | — | — |
| 2026-03-20 | $11.87 | $11.87 | 269,900 | — | — |
| 2026-03-19 | $12.68 | $12.68 | 402,500 | — | — |
| 2026-03-18 | $12.88 | $12.88 | 352,500 | — | — |
| 2026-03-17 | $13.76 | $13.76 | 477,100 | — | — |
| 2026-03-16 | $13.62 | $13.62 | 458,200 | — | — |
| 2026-03-13 | $14.06 | $14.06 | 360,500 | — | — |
| 2026-03-12 | $14.50 | $14.50 | 786,400 | — | — |
| 2026-03-11 | $14.62 | $14.62 | 1,910,300 | — | — |
| 2026-03-10 | $16.76 | $16.76 | 1,933,300 | — | — |
| 2026-03-09 | $14.95 | $14.95 | 305,300 | — | — |
| 2026-03-06 | $14.40 | $14.40 | 211,700 | — | — |
| 2026-03-05 | $13.98 | $13.98 | 124,800 | — | — |
| 2026-03-04 | $14.14 | $14.14 | 88,000 | — | — |
| 2026-03-03 | $13.79 | $13.79 | 106,800 | — | — |
| 2026-03-02 | $14.00 | $14.00 | 168,400 | — | — |
| 2026-02-27 | $13.56 | $13.56 | 166,200 | — | — |
| 2026-02-26 | $14.25 | $14.25 | 133,400 | — | — |
| 2026-02-25 | $14.81 | $14.81 | 264,700 | — | — |
| 2026-02-24 | $14.24 | $14.24 | 176,600 | — | — |
| 2026-02-23 | $13.83 | $13.83 | 118,300 | — | — |
| 2026-02-20 | $13.46 | $13.46 | 128,700 | — | — |
| 2026-02-19 | $13.19 | $13.19 | 78,300 | — | — |
| 2026-02-18 | $13.11 | $13.11 | 187,900 | — | — |
| 2026-02-17 | $13.70 | $13.70 | 379,300 | — | — |
| 2026-02-13 | $13.40 | $13.40 | 354,300 | — | — |
| 2026-02-12 | $12.93 | $12.93 | 295,000 | — | — |
| 2026-02-11 | $11.63 | $11.63 | 341,800 | — | — |
| 2026-02-10 | $13.07 | $13.07 | 419,700 | — | — |
| 2026-02-09 | $12.47 | $12.47 | 275,600 | — | — |
| 2026-02-06 | $11.47 | $11.47 | 139,900 | — | — |
| 2026-02-05 | $10.69 | $10.69 | 150,800 | — | — |
| 2026-02-04 | $11.36 | $11.36 | 163,000 | — | — |
| 2026-02-03 | $11.20 | $11.20 | 193,300 | — | — |
| 2026-02-02 | $10.81 | $10.81 | 203,200 | — | — |
| 2026-01-30 | $10.65 | $10.65 | 213,300 | — | — |
| 2026-01-29 | $10.87 | $10.87 | 249,600 | — | — |
| 2026-01-28 | $9.91 | $9.91 | 111,600 | — | — |
| 2026-01-27 | $10.13 | $10.13 | 141,400 | — | — |
| 2026-01-26 | $10.49 | $10.49 | 114,800 | — | — |
| 2026-01-23 | $10.65 | $10.65 | 92,800 | — | — |
| 2026-01-22 | $10.94 | $10.94 | 126,300 | — | — |
| 2026-01-21 | $11.50 | $11.50 | 222,000 | — | — |
| 2026-01-20 | $10.79 | $10.79 | 122,200 | — | — |
| 2026-01-16 | $11.31 | $11.31 | 110,200 | — | — |
| 2026-01-15 | $11.47 | $11.47 | 245,900 | — | — |
| 2026-01-14 | $11.65 | $11.65 | 193,400 | — | — |
| 2026-01-13 | $11.99 | $11.99 | 632,200 | — | — |
| 2026-01-12 | $10.06 | $10.06 | 239,300 | — | — |
| 2026-01-09 | $10.25 | $10.25 | 190,100 | — | — |
| 2026-01-08 | $10.05 | $10.05 | 284,200 | — | — |
| 2026-01-07 | $9.97 | $9.97 | 54,900 | — | — |
| 2026-01-06 | $10.07 | $10.07 | 98,400 | — | — |
| 2026-01-05 | $10.02 | $10.02 | 214,500 | — | — |
| 2026-01-02 | $9.51 | $9.51 | 47,000 | — | — |