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
- 1992-02-28 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 | — | — | — | $10.68 | 41 |
| 2026-09-03 | — | — | — | $10.56 | 13 |
| 2026-08-31 | — | — | — | $10.45 | 102 |
| 2026-08-27 | $10.51 | $245.51 | 13,000 | $10.51 | 210 |
| 2026-08-26 | $10.49 | $245.05 | 18,100 | $10.57 | 252 |
| 2026-08-25 | $10.61 | $247.85 | 8,900 | — | — |
| 2026-08-24 | $10.61 | $247.85 | 45,600 | $10.62 | 842 |
| 2026-08-21 | $10.81 | $252.52 | 22,900 | $10.79 | 172 |
| 2026-08-20 | $10.50 | $245.28 | 15,800 | $10.58 | 265 |
| 2026-08-19 | $10.54 | $246.21 | 23,700 | $10.53 | 371 |
| 2026-08-18 | $10.58 | $247.15 | 15,900 | $10.65 | 300 |
| 2026-08-17 | $10.57 | $246.91 | 18,800 | $10.51 | 108 |
| 2026-08-14 | $10.37 | $242.24 | 30,800 | $10.20 | 603 |
| 2026-08-13 | $10.07 | $235.23 | 22,200 | $10.03 | 297 |
| 2026-08-12 | $10.10 | $235.94 | 18,200 | $10.08 | 200 |
| 2026-08-11 | $9.96 | $232.66 | 20,100 | $9.90 | 127 |
| 2026-08-10 | $9.91 | $231.50 | 8,400 | — | — |
| 2026-08-07 | $10.04 | $234.53 | 38,400 | $10.10 | 63 |
| 2026-08-06 | $10.12 | $236.40 | 9,000 | $10.12 | 110 |
| 2026-08-05 | $10.17 | $237.57 | 34,800 | $10.10 | 400 |
| 2026-08-04 | $10.09 | $235.70 | 9,300 | $10.09 | 252 |
| 2026-08-03 | $10.27 | $239.91 | 10,100 | $10.19 | 128 |
| 2026-07-31 | $10.22 | $238.74 | 30,000 | $10.21 | 424 |
| 2026-07-30 | $10.17 | $236.15 | 15,400 | $10.18 | 45 |
| 2026-07-29 | $10.18 | $236.38 | 12,800 | $10.13 | 200 |
| 2026-07-28 | $9.97 | $231.50 | 5,900 | — | — |
| 2026-07-27 | $10.10 | $234.52 | 9,700 | — | — |
| 2026-07-24 | $10.15 | $235.68 | 33,200 | $10.12 | 47 |
| 2026-07-23 | $9.92 | $230.34 | 13,700 | $9.76 | 50 |
| 2026-07-22 | $9.65 | $224.07 | 7,800 | $9.68 | 106 |
| 2026-07-21 | $9.69 | $225.00 | 8,400 | $9.76 | 53 |
| 2026-07-20 | $9.66 | $224.30 | 4,300 | — | — |
| 2026-07-17 | $9.86 | $228.95 | 47,700 | — | — |
| 2026-07-16 | $9.18 | $213.16 | 6,800 | — | — |
| 2026-07-15 | $9.27 | $215.25 | 18,900 | — | — |
| 2026-07-14 | $9.33 | $216.64 | 9,500 | — | — |
| 2026-07-13 | $9.25 | $214.78 | 9,800 | — | — |
| 2026-07-10 | $9.21 | $213.85 | 11,400 | — | — |
| 2026-07-09 | $9.12 | $211.76 | 4,500 | — | — |
| 2026-07-08 | $9.14 | $212.23 | 5,300 | — | — |
| 2026-07-07 | $9.17 | $212.93 | 12,700 | — | — |
| 2026-07-06 | $9.02 | $209.44 | 17,700 | — | — |
| 2026-07-02 | $9.02 | $209.44 | 3,300 | — | — |
| 2026-07-01 | $9.04 | $209.91 | 8,800 | — | — |
| 2026-06-30 | $9.04 | $209.91 | 13,900 | — | — |
| 2026-06-29 | $8.94 | $206.56 | 14,300 | — | — |
| 2026-06-26 | $9.03 | $208.64 | 12,700 | — | — |
| 2026-06-25 | $8.89 | $205.41 | 18,300 | — | — |
| 2026-06-24 | $8.67 | $200.32 | 21,400 | — | — |
| 2026-06-23 | $8.58 | $198.25 | 69,700 | — | — |
| 2026-06-22 | $8.55 | $197.55 | 71,600 | — | — |
| 2026-06-18 | $8.93 | $206.33 | 44,700 | — | — |
| 2026-06-17 | $9.42 | $217.65 | 29,800 | — | — |
| 2026-06-16 | $9.76 | $225.51 | 57,200 | — | — |
| 2026-06-15 | $10.05 | $232.21 | 51,900 | — | — |
| 2026-06-12 | $10.79 | $249.31 | 8,000 | — | — |
| 2026-06-11 | $10.81 | $249.77 | 9,500 | — | — |
| 2026-06-10 | $10.84 | $250.46 | 13,000 | — | — |
| 2026-06-09 | $10.79 | $249.31 | 18,900 | — | — |
| 2026-06-08 | $10.76 | $248.62 | 11,000 | — | — |
| 2026-06-05 | $10.74 | $248.15 | 19,300 | — | — |
| 2026-06-04 | $10.82 | $250.00 | 7,200 | — | — |
| 2026-06-03 | $10.80 | $249.54 | 13,300 | — | — |
| 2026-06-02 | $10.61 | $245.15 | 17,600 | — | — |
| 2026-06-01 | $10.48 | $242.15 | 55,500 | — | — |
| 2026-05-29 | $10.53 | $243.30 | 24,100 | — | — |
| 2026-05-28 | $10.71 | $246.77 | 7,000 | — | — |
| 2026-05-27 | $10.78 | $248.38 | 15,000 | — | — |
| 2026-05-26 | $10.94 | $252.07 | 48,000 | — | — |
| 2026-05-22 | $10.65 | $245.38 | 7,000 | — | — |
| 2026-05-21 | $10.76 | $247.92 | 12,500 | — | — |
| 2026-05-20 | $10.85 | $249.99 | 30,300 | — | — |
| 2026-05-19 | $10.69 | $246.31 | 16,800 | — | — |
| 2026-05-18 | $10.60 | $244.23 | 29,700 | — | — |
| 2026-05-15 | $10.76 | $247.92 | 11,700 | — | — |
| 2026-05-14 | $10.89 | $250.91 | 11,900 | — | — |
| 2026-05-13 | $10.79 | $248.61 | 23,800 | — | — |
| 2026-05-12 | $10.59 | $244.00 | 13,500 | — | — |
| 2026-05-11 | $10.59 | $244.00 | 26,400 | — | — |
| 2026-05-08 | $10.53 | $242.62 | 17,500 | — | — |
| 2026-05-07 | $10.57 | $243.54 | 5,700 | — | — |
| 2026-05-06 | $10.64 | $245.15 | 44,400 | — | — |
| 2026-05-05 | $10.76 | $247.92 | 14,200 | — | — |
| 2026-05-04 | $10.76 | $247.92 | 9,000 | — | — |
| 2026-05-01 | $10.64 | $245.15 | 20,100 | — | — |
| 2026-04-30 | $10.76 | $247.92 | 12,400 | — | — |
| 2026-04-29 | $10.83 | $247.92 | 25,500 | — | — |
| 2026-04-28 | $10.95 | $250.67 | 56,200 | — | — |
| 2026-04-27 | $10.69 | $244.71 | 23,900 | — | — |
| 2026-04-24 | $10.62 | $243.11 | 13,700 | — | — |
| 2026-04-23 | $10.65 | $243.80 | 34,600 | — | — |
| 2026-04-22 | $10.93 | $250.21 | 42,400 | — | — |
| 2026-04-21 | $10.59 | $242.42 | 21,700 | — | — |
| 2026-04-20 | $10.56 | $241.74 | 61,500 | — | — |
| 2026-04-17 | $10.48 | $239.91 | 52,700 | — | — |
| 2026-04-16 | $10.49 | $240.14 | 8,700 | — | — |
| 2026-04-15 | $10.56 | $241.74 | 18,800 | — | — |
| 2026-04-14 | $10.39 | $237.85 | 37,800 | — | — |
| 2026-04-13 | $10.63 | $243.34 | 11,600 | — | — |
| 2026-04-10 | $10.40 | $238.08 | 17,600 | — | — |
| 2026-04-09 | $10.58 | $242.20 | 18,500 | — | — |
| 2026-04-08 | $10.75 | $246.09 | 54,100 | — | — |
| 2026-04-07 | $10.80 | $247.23 | 42,300 | — | — |
| 2026-04-06 | $10.50 | $240.36 | 22,500 | — | — |
| 2026-04-02 | $10.75 | $246.09 | 31,800 | — | — |
| 2026-04-01 | $10.59 | $242.42 | 81,300 | — | — |
| 2026-03-31 | $10.58 | $242.20 | 46,400 | — | — |
| 2026-03-30 | $11.00 | $251.79 | 59,900 | — | — |
| 2026-03-27 | $10.63 | $243.32 | 111,100 | — | — |
| 2026-03-26 | $9.99 | $228.67 | 17,200 | — | — |
| 2026-03-25 | $9.96 | $227.98 | 77,600 | — | — |
| 2026-03-24 | $9.50 | $217.45 | 133,200 | — | — |
| 2026-03-23 | $9.85 | $225.46 | 270,200 | — | — |
| 2026-03-20 | $9.72 | $222.49 | 74,300 | — | — |
| 2026-03-19 | $9.94 | $227.52 | 19,100 | — | — |
| 2026-03-18 | $9.89 | $226.38 | 20,300 | — | — |
| 2026-03-17 | $9.74 | $222.95 | 17,100 | — | — |
| 2026-03-16 | $9.62 | $220.20 | 26,300 | — | — |
| 2026-03-13 | $9.82 | $224.78 | 29,300 | — | — |
| 2026-03-12 | $9.95 | $227.75 | 69,900 | — | — |
| 2026-03-11 | $9.77 | $223.63 | 24,700 | — | — |
| 2026-03-10 | $9.55 | $218.60 | 67,000 | — | — |
| 2026-03-09 | $9.78 | $223.86 | 89,000 | — | — |
| 2026-03-06 | $9.50 | $217.45 | 45,600 | — | — |
| 2026-03-05 | $9.50 | $217.45 | 55,000 | — | — |
| 2026-03-04 | $9.07 | $207.61 | 43,900 | — | — |
| 2026-03-03 | $8.98 | $205.55 | 40,700 | — | — |
| 2026-03-02 | $8.99 | $205.78 | 33,700 | — | — |
| 2026-02-27 | $9.01 | $206.24 | 14,100 | — | — |
| 2026-02-26 | $8.98 | $204.41 | 24,500 | — | — |
| 2026-02-25 | $9.04 | $205.77 | 12,500 | — | — |
| 2026-02-24 | $8.99 | $204.63 | 105,100 | — | — |
| 2026-02-23 | $8.93 | $203.27 | 22,200 | — | — |
| 2026-02-20 | $8.94 | $203.50 | 93,000 | — | — |
| 2026-02-19 | $8.99 | $204.63 | 75,200 | — | — |
| 2026-02-18 | $8.68 | $197.58 | 14,700 | — | — |
| 2026-02-17 | $8.56 | $194.85 | 31,600 | — | — |
| 2026-02-13 | $8.65 | $196.89 | 17,500 | — | — |
| 2026-02-12 | $8.57 | $195.07 | 15,600 | — | — |
| 2026-02-11 | $8.59 | $195.53 | 14,400 | — | — |
| 2026-02-10 | $8.51 | $193.71 | 30,600 | — | — |
| 2026-02-09 | $8.47 | $192.80 | 21,400 | — | — |
| 2026-02-06 | $8.47 | $192.80 | 11,700 | — | — |
| 2026-02-05 | $8.46 | $192.57 | 25,700 | — | — |
| 2026-02-04 | $8.54 | $194.39 | 16,200 | — | — |
| 2026-02-03 | $8.48 | $193.02 | 28,900 | — | — |
| 2026-02-02 | $8.61 | $195.98 | 18,300 | — | — |
| 2026-01-30 | $8.80 | $200.31 | 21,400 | — | — |
| 2026-01-29 | $8.76 | $198.65 | 23,300 | — | — |
| 2026-01-28 | $8.70 | $197.29 | 12,300 | — | — |
| 2026-01-27 | $8.73 | $197.97 | 15,900 | — | — |
| 2026-01-26 | $8.68 | $196.83 | 14,100 | — | — |
| 2026-01-23 | $8.57 | $194.34 | 44,000 | — | — |
| 2026-01-22 | $8.53 | $193.43 | 37,100 | — | — |
| 2026-01-21 | $8.84 | $200.46 | 46,800 | — | — |
| 2026-01-20 | $8.65 | $196.15 | 61,000 | — | — |
| 2026-01-16 | $8.27 | $187.54 | 29,200 | — | — |
| 2026-01-15 | $8.22 | $186.40 | 32,100 | — | — |
| 2026-01-14 | $8.22 | $186.40 | 32,500 | — | — |
| 2026-01-13 | $8.17 | $185.27 | 14,100 | — | — |
| 2026-01-12 | $8.21 | $186.17 | 13,500 | — | — |
| 2026-01-09 | $8.20 | $185.95 | 6,800 | — | — |
| 2026-01-08 | $8.24 | $186.86 | 31,500 | — | — |
| 2026-01-07 | $8.14 | $184.59 | 16,300 | — | — |
| 2026-01-06 | $8.14 | $184.59 | 25,000 | — | — |
| 2026-01-05 | $8.00 | $181.41 | 43,200 | — | — |
| 2026-01-02 | $7.81 | $177.10 | 28,900 | — | — |