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
- 2004-07-26 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 | — | — | — | $10.63 | 2,242 |
| 2026-09-03 | — | — | — | $10.64 | 1,925 |
| 2026-09-02 | — | — | — | $10.63 | 1,117 |
| 2026-09-01 | — | — | — | $10.65 | 4,690 |
| 2026-08-31 | — | — | — | $10.64 | 8,648 |
| 2026-08-28 | — | — | — | $10.62 | 1,197 |
| 2026-08-27 | $10.61 | $55.50 | 183,900 | $10.58 | 13,845 |
| 2026-08-26 | $10.63 | $55.60 | 173,400 | $10.66 | 9,114 |
| 2026-08-25 | $10.65 | $55.71 | 425,700 | $10.76 | 10,456 |
| 2026-08-24 | $10.74 | $56.18 | 106,000 | $10.75 | 4,492 |
| 2026-08-21 | $10.74 | $56.18 | 85,900 | $10.74 | 5,791 |
| 2026-08-20 | $10.69 | $55.91 | 54,800 | $10.74 | 4,150 |
| 2026-08-19 | $10.74 | $56.18 | 215,500 | $10.79 | 10,356 |
| 2026-08-18 | $10.89 | $56.96 | 200,500 | $10.83 | 5,471 |
| 2026-08-17 | $10.84 | $56.70 | 84,900 | $10.85 | 1,926 |
| 2026-08-14 | $10.89 | $56.96 | 106,300 | $10.81 | 2,173 |
| 2026-08-13 | $10.90 | $56.66 | 61,500 | $10.85 | 919 |
| 2026-08-12 | $10.85 | $56.40 | 63,000 | $10.84 | 296 |
| 2026-08-11 | $10.89 | $56.61 | 77,200 | $10.86 | 3,619 |
| 2026-08-10 | $10.85 | $56.40 | 82,700 | $10.81 | 5,370 |
| 2026-08-07 | $10.84 | $56.35 | 104,000 | $10.80 | 3,852 |
| 2026-08-06 | $10.85 | $56.40 | 177,100 | $10.80 | 8,976 |
| 2026-08-05 | $10.80 | $56.14 | 270,300 | $10.70 | 5,177 |
| 2026-08-04 | $10.71 | $55.67 | 105,300 | $10.69 | 1,847 |
| 2026-08-03 | $10.68 | $55.51 | 82,100 | $10.67 | 1,917 |
| 2026-07-31 | $10.63 | $55.25 | 73,800 | $10.66 | 2,787 |
| 2026-07-30 | $10.66 | $55.41 | 46,000 | $10.68 | 622 |
| 2026-07-29 | $10.65 | $55.36 | 19,000 | $10.66 | 154 |
| 2026-07-28 | $10.67 | $55.46 | 49,700 | $10.71 | 828 |
| 2026-07-27 | $10.69 | $55.57 | 65,500 | $10.65 | 3,711 |
| 2026-07-24 | $10.65 | $55.36 | 70,500 | $10.67 | 3,008 |
| 2026-07-23 | $10.66 | $55.41 | 80,600 | $10.70 | 2,499 |
| 2026-07-22 | $10.71 | $55.67 | 89,000 | $10.77 | 1,170 |
| 2026-07-21 | $10.76 | $55.93 | 131,700 | $10.71 | 2,262 |
| 2026-07-20 | $10.69 | $55.57 | 28,200 | $10.71 | 407 |
| 2026-07-17 | $10.67 | $55.46 | 28,800 | — | — |
| 2026-07-16 | $10.72 | $55.72 | 26,600 | — | — |
| 2026-07-15 | $10.71 | $55.67 | 53,700 | — | — |
| 2026-07-14 | $10.80 | $55.79 | 48,800 | — | — |
| 2026-07-13 | $10.76 | $55.59 | 91,100 | — | — |
| 2026-07-10 | $10.73 | $55.43 | 48,900 | — | — |
| 2026-07-09 | $10.74 | $55.48 | 56,000 | — | — |
| 2026-07-08 | $10.74 | $55.48 | 38,400 | — | — |
| 2026-07-07 | $10.75 | $55.54 | 41,000 | — | — |
| 2026-07-06 | $10.78 | $55.69 | 32,800 | — | — |
| 2026-07-02 | $10.78 | $55.69 | 47,900 | — | — |
| 2026-07-01 | $10.78 | $55.69 | 133,600 | — | — |
| 2026-06-30 | $10.80 | $55.79 | 67,400 | — | — |
| 2026-06-29 | $10.72 | $55.38 | 97,200 | — | — |
| 2026-06-26 | $10.68 | $55.17 | 58,900 | — | — |
| 2026-06-25 | $10.69 | $55.23 | 95,100 | — | — |
| 2026-06-24 | $10.67 | $55.12 | 73,900 | — | — |
| 2026-06-23 | $10.69 | $55.23 | 52,600 | — | — |
| 2026-06-22 | $10.67 | $55.12 | 45,200 | — | — |
| 2026-06-18 | $10.68 | $55.17 | 69,000 | — | — |
| 2026-06-17 | $10.68 | $55.17 | 72,300 | — | — |
| 2026-06-16 | $10.72 | $55.38 | 53,600 | — | — |
| 2026-06-15 | $10.71 | $55.33 | 56,100 | — | — |
| 2026-06-12 | $10.78 | $55.34 | 89,000 | — | — |
| 2026-06-11 | $10.78 | $55.34 | 40,700 | — | — |
| 2026-06-10 | $10.77 | $55.29 | 177,500 | — | — |
| 2026-06-09 | $10.76 | $55.24 | 70,200 | — | — |
| 2026-06-08 | $10.70 | $54.93 | 95,000 | — | — |
| 2026-06-05 | $10.73 | $55.09 | 82,800 | — | — |
| 2026-06-04 | $10.76 | $55.24 | 61,100 | — | — |
| 2026-06-03 | $10.78 | $55.34 | 113,100 | — | — |
| 2026-06-02 | $10.80 | $55.45 | 65,400 | — | — |
| 2026-06-01 | $10.83 | $55.60 | 70,600 | — | — |
| 2026-05-29 | $10.87 | $55.81 | 103,500 | — | — |
| 2026-05-28 | $10.91 | $56.01 | 102,600 | — | — |
| 2026-05-27 | $10.88 | $55.86 | 90,500 | — | — |
| 2026-05-26 | $10.85 | $55.70 | 75,900 | — | — |
| 2026-05-22 | $10.88 | $55.86 | 67,100 | — | — |
| 2026-05-21 | $10.87 | $55.81 | 55,300 | — | — |
| 2026-05-20 | $10.89 | $55.91 | 70,600 | — | — |
| 2026-05-19 | $10.87 | $55.81 | 91,700 | — | — |
| 2026-05-18 | $10.92 | $56.06 | 56,900 | — | — |
| 2026-05-15 | $10.88 | $55.86 | 37,200 | — | — |
| 2026-05-14 | $11.00 | $56.12 | 82,500 | — | — |
| 2026-05-13 | $11.05 | $56.37 | 46,500 | — | — |
| 2026-05-12 | $10.99 | $56.06 | 76,400 | — | — |
| 2026-05-11 | $11.01 | $56.17 | 58,100 | — | — |
| 2026-05-08 | $11.00 | $56.12 | 72,300 | — | — |
| 2026-05-07 | $10.99 | $56.06 | 65,800 | — | — |
| 2026-05-06 | $10.99 | $56.06 | 157,100 | — | — |
| 2026-05-05 | $10.93 | $55.76 | 377,500 | — | — |
| 2026-05-04 | $10.89 | $55.55 | 134,900 | — | — |
| 2026-05-01 | $10.96 | $55.91 | 158,700 | — | — |
| 2026-04-30 | $10.96 | $55.91 | 329,900 | — | — |
| 2026-04-29 | $10.80 | $55.09 | 104,100 | — | — |
| 2026-04-28 | $10.78 | $54.99 | 140,100 | — | — |
| 2026-04-27 | $10.81 | $55.15 | 58,300 | — | — |
| 2026-04-24 | $10.79 | $55.04 | 58,300 | — | — |
| 2026-04-23 | $10.76 | $54.89 | 74,500 | — | — |
| 2026-04-22 | $10.83 | $55.25 | 72,900 | — | — |
| 2026-04-21 | $10.78 | $54.99 | 108,000 | — | — |
| 2026-04-20 | $10.91 | $55.66 | 87,800 | — | — |
| 2026-04-17 | $10.91 | $55.66 | 90,700 | — | — |
| 2026-04-16 | $10.80 | $55.09 | 80,400 | — | — |
| 2026-04-15 | $10.77 | $54.94 | 52,000 | — | — |
| 2026-04-14 | $10.83 | $54.90 | 43,400 | — | — |
| 2026-04-13 | $10.77 | $54.59 | 114,000 | — | — |
| 2026-04-10 | $10.72 | $54.34 | 99,400 | — | — |
| 2026-04-09 | $10.87 | $55.10 | 148,000 | — | — |
| 2026-04-08 | $10.80 | $54.74 | 95,500 | — | — |
| 2026-04-07 | $10.57 | $53.58 | 144,000 | — | — |
| 2026-04-06 | $10.51 | $53.27 | 134,400 | — | — |
| 2026-04-02 | $10.57 | $53.58 | 90,500 | — | — |
| 2026-04-01 | $10.64 | $53.93 | 105,700 | — | — |
| 2026-03-31 | $10.73 | $54.39 | 126,000 | — | — |
| 2026-03-30 | $10.40 | $52.72 | 222,600 | — | — |
| 2026-03-27 | $10.35 | $52.46 | 134,300 | — | — |
| 2026-03-26 | $10.60 | $53.73 | 314,800 | — | — |
| 2026-03-25 | $10.72 | $54.34 | 317,200 | — | — |
| 2026-03-24 | $10.67 | $54.08 | 260,200 | — | — |
| 2026-03-23 | $10.83 | $54.90 | 56,700 | — | — |
| 2026-03-20 | $10.81 | $54.79 | 208,000 | — | — |
| 2026-03-19 | $10.71 | $54.29 | 163,200 | — | — |
| 2026-03-18 | $10.75 | $54.49 | 123,800 | — | — |
| 2026-03-17 | $10.74 | $54.44 | 124,000 | — | — |
| 2026-03-16 | $10.76 | $54.54 | 122,200 | — | — |
| 2026-03-13 | $10.72 | $53.97 | 130,800 | — | — |
| 2026-03-12 | $10.70 | $53.87 | 158,400 | — | — |
| 2026-03-11 | $10.74 | $54.07 | 168,000 | — | — |
| 2026-03-10 | $10.73 | $54.02 | 124,100 | — | — |
| 2026-03-09 | $10.74 | $54.07 | 119,700 | — | — |
| 2026-03-06 | $10.78 | $54.27 | 126,600 | — | — |
| 2026-03-05 | $10.94 | $55.08 | 279,400 | — | — |
| 2026-03-04 | $10.91 | $54.92 | 164,000 | — | — |
| 2026-03-03 | $10.78 | $54.27 | 174,900 | — | — |
| 2026-03-02 | $10.87 | $54.72 | 102,800 | — | — |
| 2026-02-27 | $10.91 | $54.92 | 171,000 | — | — |
| 2026-02-26 | $11.00 | $55.38 | 169,100 | — | — |
| 2026-02-25 | $11.05 | $55.63 | 179,500 | — | — |
| 2026-02-24 | $11.05 | $55.63 | 57,200 | — | — |
| 2026-02-23 | $11.08 | $55.78 | 118,300 | — | — |
| 2026-02-20 | $11.18 | $56.28 | 44,200 | — | — |
| 2026-02-19 | $11.20 | $56.38 | 87,200 | — | — |
| 2026-02-18 | $11.24 | $56.59 | 73,500 | — | — |
| 2026-02-17 | $11.24 | $56.59 | 109,100 | — | — |
| 2026-02-13 | $11.35 | $56.71 | 41,000 | — | — |
| 2026-02-12 | $11.34 | $56.66 | 99,800 | — | — |
| 2026-02-11 | $11.35 | $56.71 | 75,500 | — | — |
| 2026-02-10 | $11.35 | $56.71 | 66,600 | — | — |
| 2026-02-09 | $11.35 | $56.71 | 301,100 | — | — |
| 2026-02-06 | $11.25 | $56.21 | 129,800 | — | — |
| 2026-02-05 | $11.31 | $56.51 | 47,600 | — | — |
| 2026-02-04 | $11.35 | $56.71 | 76,100 | — | — |
| 2026-02-03 | $11.37 | $56.81 | 77,000 | — | — |
| 2026-02-02 | $11.40 | $56.96 | 46,000 | — | — |
| 2026-01-30 | $11.39 | $56.91 | 42,900 | — | — |
| 2026-01-29 | $11.43 | $57.11 | 58,600 | — | — |
| 2026-01-28 | $11.46 | $57.26 | 107,900 | — | — |
| 2026-01-27 | $11.46 | $57.26 | 63,100 | — | — |
| 2026-01-26 | $11.48 | $57.36 | 105,100 | — | — |
| 2026-01-23 | $11.58 | $57.86 | 67,000 | — | — |
| 2026-01-22 | $11.58 | $57.86 | 110,700 | — | — |
| 2026-01-21 | $11.65 | $58.21 | 346,200 | — | — |
| 2026-01-20 | $11.46 | $57.26 | 89,500 | — | — |
| 2026-01-16 | $11.51 | $57.51 | 59,700 | — | — |
| 2026-01-15 | $11.55 | $57.71 | 193,400 | — | — |
| 2026-01-14 | $11.56 | $57.76 | 210,500 | — | — |
| 2026-01-13 | $11.55 | $57.71 | 234,400 | — | — |
| 2026-01-12 | $11.54 | $57.66 | 135,400 | — | — |
| 2026-01-09 | $11.44 | $57.16 | 113,900 | — | — |
| 2026-01-08 | $11.47 | $57.31 | 157,800 | — | — |
| 2026-01-07 | $11.37 | $56.81 | 84,100 | — | — |
| 2026-01-06 | $11.34 | $56.66 | 76,000 | — | — |
| 2026-01-05 | $11.28 | $56.36 | 113,400 | — | — |
| 2026-01-02 | $11.21 | $56.01 | 139,100 | — | — |