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
- 1983-07-25 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $10.69 | 335 |
| 2026-09-01 | — | — | — | $10.70 | 860 |
| 2026-08-28 | — | — | — | $10.25 | 15 |
| 2026-08-27 | $9.67 | $14.85 | 13,500 | $9.61 | 133 |
| 2026-08-26 | $10.03 | $15.40 | 1,000 | — | — |
| 2026-08-25 | $10.00 | $15.36 | 1,100 | — | — |
| 2026-08-24 | $10.00 | $15.36 | 0 | — | — |
| 2026-08-21 | $10.00 | $15.36 | 2,000 | — | — |
| 2026-08-20 | $10.30 | $15.82 | 0 | — | — |
| 2026-08-19 | $10.30 | $15.82 | 200 | — | — |
| 2026-08-18 | $10.29 | $15.80 | 5,200 | — | — |
| 2026-08-17 | $10.20 | $15.66 | 2,100 | — | — |
| 2026-08-14 | $10.40 | $15.97 | 0 | — | — |
| 2026-08-13 | $10.40 | $15.97 | 500 | — | — |
| 2026-08-12 | $10.20 | $15.66 | 2,600 | — | — |
| 2026-08-11 | $10.24 | $15.73 | 4,100 | — | — |
| 2026-08-10 | $10.45 | $16.05 | 900 | — | — |
| 2026-08-07 | $10.11 | $15.53 | 800 | — | — |
| 2026-08-06 | $10.48 | $16.09 | 0 | — | — |
| 2026-08-05 | $10.48 | $16.09 | 300 | — | — |
| 2026-08-04 | $10.52 | $16.16 | 3,100 | $11.48 | 121 |
| 2026-08-03 | $10.85 | $16.66 | 700 | — | — |
| 2026-07-31 | $10.50 | $16.12 | 900 | $10.80 | 3 |
| 2026-07-30 | $10.53 | $16.17 | 0 | — | — |
| 2026-07-29 | $10.53 | $16.17 | 4,200 | $10.60 | 3 |
| 2026-07-28 | $10.65 | $16.36 | 2,400 | $10.63 | 4 |
| 2026-07-27 | $10.21 | $15.68 | 2,200 | $10.53 | 169 |
| 2026-07-24 | $10.45 | $16.05 | 700 | — | — |
| 2026-07-23 | $10.71 | $16.45 | 0 | — | — |
| 2026-07-22 | $10.71 | $16.45 | 300 | — | — |
| 2026-07-21 | $10.51 | $16.14 | 4,600 | — | — |
| 2026-07-20 | $10.91 | $16.75 | 1,000 | — | — |
| 2026-07-17 | $10.90 | $16.74 | 4,800 | — | — |
| 2026-07-16 | $10.51 | $16.14 | 1,800 | — | — |
| 2026-07-15 | $10.60 | $16.28 | 1,800 | — | — |
| 2026-07-14 | $10.65 | $16.36 | 1,400 | — | — |
| 2026-07-13 | $10.11 | $15.53 | 400 | — | — |
| 2026-07-10 | $10.53 | $16.17 | 200 | — | — |
| 2026-07-09 | $10.11 | $15.53 | 700 | — | — |
| 2026-07-08 | $10.49 | $16.11 | 6,600 | — | — |
| 2026-07-07 | $10.50 | $16.12 | 1,200 | — | — |
| 2026-07-06 | $10.53 | $16.17 | 300 | — | — |
| 2026-07-02 | $10.38 | $15.94 | 200 | — | — |
| 2026-07-01 | $10.35 | $15.89 | 1,200 | — | — |
| 2026-06-30 | $10.29 | $15.80 | 7,800 | — | — |
| 2026-06-29 | $10.11 | $15.53 | 3,000 | — | — |
| 2026-06-26 | $10.02 | $15.39 | 1,900 | — | — |
| 2026-06-25 | $10.32 | $15.85 | 600 | — | — |
| 2026-06-24 | $10.50 | $16.12 | 8,400 | — | — |
| 2026-06-23 | $10.14 | $15.57 | 2,800 | — | — |
| 2026-06-22 | $9.50 | $14.59 | 1,100 | — | — |
| 2026-06-18 | $9.75 | $14.97 | 3,600 | — | — |
| 2026-06-17 | $9.40 | $14.44 | 500 | — | — |
| 2026-06-16 | $10.00 | $15.36 | 1,900 | — | — |
| 2026-06-15 | $9.67 | $14.85 | 1,400 | — | — |
| 2026-06-12 | $9.26 | $14.22 | 1,300 | — | — |
| 2026-06-11 | $9.76 | $14.99 | 0 | — | — |
| 2026-06-10 | $9.76 | $14.99 | 3,800 | — | — |
| 2026-06-09 | $10.00 | $15.36 | 7,300 | — | — |
| 2026-06-08 | $10.10 | $15.51 | 4,800 | — | — |
| 2026-06-05 | $10.60 | $16.28 | 500 | — | — |
| 2026-06-04 | $11.09 | $17.03 | 1,000 | — | — |
| 2026-06-03 | $10.73 | $16.48 | 500 | — | — |
| 2026-06-02 | $10.36 | $15.91 | 1,400 | — | — |
| 2026-06-01 | $10.06 | $15.45 | 900 | — | — |
| 2026-05-29 | $10.28 | $15.79 | 1,700 | — | — |
| 2026-05-28 | $9.88 | $15.17 | 3,200 | — | — |
| 2026-05-27 | $10.17 | $15.62 | 1,000 | — | — |
| 2026-05-26 | $10.56 | $16.22 | 7,400 | — | — |
| 2026-05-22 | $10.82 | $16.62 | 0 | — | — |
| 2026-05-21 | $10.82 | $16.62 | 2,800 | — | — |
| 2026-05-20 | $11.35 | $17.43 | 1,400 | — | — |
| 2026-05-19 | $11.36 | $17.45 | 3,200 | — | — |
| 2026-05-18 | $10.95 | $16.82 | 600 | — | — |
| 2026-05-15 | $10.75 | $16.51 | 2,700 | — | — |
| 2026-05-14 | $10.50 | $16.12 | 0 | — | — |
| 2026-05-13 | $10.50 | $16.12 | 0 | — | — |
| 2026-05-12 | $10.50 | $16.12 | 400 | — | — |
| 2026-05-11 | $10.05 | $15.43 | 66,500 | — | — |
| 2026-05-08 | $9.95 | $15.28 | 21,800 | — | — |
| 2026-05-07 | $9.66 | $14.83 | 12,100 | — | — |
| 2026-05-06 | $10.14 | $15.57 | 22,400 | — | — |
| 2026-05-05 | $10.85 | $16.66 | 2,900 | — | — |
| 2026-05-04 | $10.12 | $15.54 | 4,100 | — | — |
| 2026-05-01 | $10.44 | $16.03 | 4,500 | — | — |
| 2026-04-30 | $10.80 | $16.59 | 2,600 | — | — |
| 2026-04-29 | $10.65 | $16.36 | 22,900 | — | — |
| 2026-04-28 | $11.54 | $17.72 | 4,600 | — | — |
| 2026-04-27 | $10.95 | $16.82 | 3,600 | — | — |
| 2026-04-24 | $10.25 | $15.74 | 5,600 | — | — |
| 2026-04-23 | $9.77 | $15.00 | 1,800 | — | — |
| 2026-04-22 | $10.10 | $15.51 | 5,300 | — | — |
| 2026-04-21 | $9.85 | $15.13 | 2,900 | — | — |
| 2026-04-20 | $9.98 | $15.33 | 6,300 | — | — |
| 2026-04-17 | $10.01 | $15.37 | 4,600 | — | — |
| 2026-04-16 | $9.63 | $14.79 | 11,300 | — | — |
| 2026-04-15 | $9.43 | $14.48 | 2,000 | — | — |
| 2026-04-14 | $9.38 | $14.40 | 2,800 | — | — |
| 2026-04-13 | $9.43 | $14.48 | 14,000 | — | — |
| 2026-04-10 | $9.47 | $14.54 | 1,600 | — | — |
| 2026-04-09 | $9.40 | $14.44 | 13,100 | — | — |
| 2026-04-08 | $9.08 | $13.94 | 73,700 | — | — |
| 2026-04-07 | $8.87 | $13.62 | 5,500 | — | — |
| 2026-04-06 | $9.02 | $13.85 | 36,600 | — | — |
| 2026-04-02 | $9.70 | $14.90 | 15,500 | — | — |
| 2026-04-01 | $9.63 | $14.79 | 4,800 | — | — |
| 2026-03-31 | $9.67 | $14.85 | 1,800 | — | — |
| 2026-03-30 | $9.83 | $15.10 | 2,700 | — | — |
| 2026-03-27 | $10.14 | $15.57 | 9,200 | — | — |
| 2026-03-26 | $10.09 | $15.50 | 6,700 | — | — |
| 2026-03-25 | $10.39 | $15.96 | 14,600 | — | — |
| 2026-03-24 | $10.23 | $15.71 | 5,900 | — | — |
| 2026-03-23 | $10.51 | $16.14 | 8,000 | — | — |
| 2026-03-20 | $10.94 | $16.80 | 34,000 | — | — |
| 2026-03-19 | $11.12 | $17.08 | 2,800 | — | — |
| 2026-03-18 | $11.11 | $17.06 | 4,400 | — | — |
| 2026-03-17 | $11.39 | $17.49 | 6,900 | — | — |
| 2026-03-16 | $11.37 | $17.46 | 14,300 | — | — |
| 2026-03-13 | $11.48 | $17.63 | 2,400 | — | — |
| 2026-03-12 | $11.50 | $17.66 | 1,600 | — | — |
| 2026-03-11 | $11.38 | $17.48 | 1,300 | — | — |
| 2026-03-10 | $11.48 | $17.63 | 6,500 | — | — |
| 2026-03-09 | $11.30 | $17.35 | 2,500 | — | — |
| 2026-03-06 | $11.38 | $17.48 | 6,200 | — | — |
| 2026-03-05 | $11.45 | $17.58 | 1,100 | — | — |
| 2026-03-04 | $11.64 | $17.88 | 9,700 | — | — |
| 2026-03-03 | $11.28 | $17.32 | 34,100 | — | — |
| 2026-03-02 | $11.38 | $17.48 | 101,200 | — | — |
| 2026-02-27 | $11.86 | $18.21 | 500 | — | — |
| 2026-02-26 | $11.95 | $18.35 | 5,300 | — | — |
| 2026-02-25 | $12.12 | $18.61 | 15,800 | — | — |
| 2026-02-24 | $12.00 | $18.43 | 10,300 | — | — |
| 2026-02-23 | $12.21 | $18.75 | 0 | — | — |
| 2026-02-20 | $12.21 | $18.75 | 3,900 | — | — |
| 2026-02-19 | $12.31 | $18.90 | 4,400 | — | — |
| 2026-02-18 | $12.20 | $18.74 | 2,000 | — | — |
| 2026-02-17 | $12.40 | $19.04 | 1,500 | — | — |
| 2026-02-13 | $12.40 | $19.04 | 1,100 | — | — |
| 2026-02-12 | $12.35 | $18.97 | 4,600 | — | — |
| 2026-02-11 | $12.59 | $19.33 | 34,300 | — | — |
| 2026-02-10 | $12.20 | $18.74 | 5,700 | — | — |
| 2026-02-09 | $12.25 | $18.81 | 3,000 | — | — |
| 2026-02-06 | $12.35 | $18.97 | 1,300 | — | — |
| 2026-02-05 | $12.26 | $18.83 | 4,300 | — | — |
| 2026-02-04 | $12.60 | $19.35 | 900 | — | — |
| 2026-02-03 | $12.54 | $19.26 | 4,200 | — | — |
| 2026-02-02 | $12.21 | $18.75 | 6,600 | — | — |
| 2026-01-30 | $13.29 | $20.41 | 3,800 | — | — |
| 2026-01-29 | $12.46 | $19.13 | 3,500 | — | — |
| 2026-01-28 | $12.21 | $18.75 | 12,500 | — | — |
| 2026-01-27 | $12.72 | $19.53 | 4,200 | — | — |
| 2026-01-26 | $12.28 | $18.86 | 5,500 | — | — |
| 2026-01-23 | $12.59 | $19.33 | 49,900 | — | — |
| 2026-01-22 | $13.70 | $21.04 | 400 | — | — |
| 2026-01-21 | $13.71 | $21.05 | 1,000 | — | — |
| 2026-01-20 | $13.47 | $20.69 | 500 | — | — |
| 2026-01-16 | $13.70 | $21.04 | 0 | — | — |
| 2026-01-15 | $13.70 | $21.04 | 10,400 | — | — |
| 2026-01-14 | $13.48 | $20.70 | 5,100 | — | — |
| 2026-01-13 | $13.88 | $21.32 | 2,700 | — | — |
| 2026-01-12 | $14.24 | $21.87 | 1,100 | — | — |
| 2026-01-09 | $14.19 | $21.79 | 9,100 | — | — |
| 2026-01-08 | $13.80 | $21.19 | 10,600 | — | — |
| 2026-01-07 | $14.25 | $21.88 | 2,600 | — | — |
| 2026-01-06 | $13.68 | $21.01 | 500 | — | — |
| 2026-01-05 | $14.36 | $22.05 | 1,400 | — | — |
| 2026-01-02 | $14.36 | $22.05 | 13,900 | — | — |