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
- 1999-01-27 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 | — | — | — | $10.60 | 1,565 |
| 2026-09-03 | — | — | — | $10.65 | 1,302 |
| 2026-09-02 | — | — | — | $10.62 | 122 |
| 2026-09-01 | — | — | — | $10.70 | 3,232 |
| 2026-08-31 | — | — | — | $10.72 | 1,396 |
| 2026-08-28 | — | — | — | $10.69 | 800 |
| 2026-08-27 | $10.70 | $58.63 | 98,900 | $10.78 | 567 |
| 2026-08-26 | $10.80 | $59.18 | 38,500 | $10.78 | 700 |
| 2026-08-25 | $10.80 | $59.18 | 72,200 | $10.79 | 1,425 |
| 2026-08-24 | $10.71 | $58.68 | 74,700 | $10.80 | 2,697 |
| 2026-08-21 | $10.73 | $58.79 | 96,700 | $10.70 | 211 |
| 2026-08-20 | $10.84 | $59.39 | 64,200 | $10.84 | 3,374 |
| 2026-08-19 | $10.88 | $59.61 | 91,600 | $10.83 | 2,410 |
| 2026-08-18 | $10.75 | $58.90 | 51,200 | $10.77 | 536 |
| 2026-08-17 | $10.76 | $58.96 | 102,400 | $10.89 | 6,071 |
| 2026-08-14 | $10.90 | $59.72 | 83,400 | $10.91 | 5,063 |
| 2026-08-13 | $10.88 | $59.61 | 78,700 | $10.87 | 3,998 |
| 2026-08-12 | $10.81 | $58.95 | 38,600 | $10.80 | 1,091 |
| 2026-08-11 | $10.78 | $58.79 | 49,000 | $10.75 | 2,252 |
| 2026-08-10 | $10.75 | $58.62 | 35,500 | $10.73 | 504 |
| 2026-08-07 | $10.68 | $58.24 | 96,500 | $10.61 | 3,900 |
| 2026-08-06 | $10.56 | $57.59 | 98,200 | $10.55 | 1,077 |
| 2026-08-05 | $10.50 | $57.26 | 116,500 | $10.51 | 2,365 |
| 2026-08-04 | $10.50 | $57.26 | 148,000 | $10.42 | 1,659 |
| 2026-08-03 | $10.37 | $56.55 | 108,900 | $10.40 | 4,591 |
| 2026-07-31 | $10.37 | $56.55 | 79,200 | $10.42 | 1,437 |
| 2026-07-30 | $10.43 | $56.88 | 97,200 | $10.48 | 1,637 |
| 2026-07-29 | $10.45 | $56.99 | 114,400 | $10.55 | 3,632 |
| 2026-07-28 | $10.55 | $57.53 | 79,000 | $10.57 | 3,095 |
| 2026-07-27 | $10.57 | $57.64 | 150,200 | $10.73 | 5,059 |
| 2026-07-24 | $10.69 | $58.30 | 131,300 | $10.71 | 6,167 |
| 2026-07-23 | $10.71 | $58.41 | 109,100 | $10.81 | 8,320 |
| 2026-07-22 | $10.80 | $58.90 | 83,800 | $10.90 | 8,400 |
| 2026-07-21 | $10.93 | $59.61 | 50,200 | $11.02 | 200 |
| 2026-07-20 | $11.05 | $60.26 | 12,800 | $11.07 | 58 |
| 2026-07-17 | $11.06 | $60.31 | 25,900 | — | — |
| 2026-07-16 | $11.05 | $60.26 | 8,700 | — | — |
| 2026-07-15 | $11.09 | $60.48 | 46,600 | — | — |
| 2026-07-14 | $11.13 | $60.70 | 39,400 | — | — |
| 2026-07-13 | $11.09 | $60.20 | 34,300 | — | — |
| 2026-07-10 | $11.04 | $59.93 | 98,400 | — | — |
| 2026-07-09 | $11.05 | $59.98 | 109,000 | — | — |
| 2026-07-08 | $10.98 | $59.60 | 54,500 | — | — |
| 2026-07-07 | $11.04 | $59.93 | 115,800 | — | — |
| 2026-07-06 | $11.17 | $60.63 | 49,600 | — | — |
| 2026-07-02 | $11.18 | $60.69 | 54,700 | — | — |
| 2026-07-01 | $11.21 | $60.85 | 52,700 | — | — |
| 2026-06-30 | $11.26 | $61.12 | 77,600 | — | — |
| 2026-06-29 | $11.15 | $60.53 | 70,800 | — | — |
| 2026-06-26 | $11.10 | $60.25 | 97,100 | — | — |
| 2026-06-25 | $11.10 | $60.25 | 42,600 | — | — |
| 2026-06-24 | $11.05 | $59.98 | 110,600 | — | — |
| 2026-06-23 | $11.05 | $59.98 | 105,600 | — | — |
| 2026-06-22 | $10.95 | $59.44 | 77,200 | — | — |
| 2026-06-18 | $10.99 | $59.66 | 34,200 | — | — |
| 2026-06-17 | $10.94 | $59.39 | 54,400 | — | — |
| 2026-06-16 | $10.93 | $59.33 | 74,100 | — | — |
| 2026-06-15 | $10.94 | $59.39 | 63,300 | — | — |
| 2026-06-12 | $10.91 | $59.22 | 39,600 | — | — |
| 2026-06-11 | $10.98 | $59.33 | 84,300 | — | — |
| 2026-06-10 | $10.86 | $58.68 | 83,900 | — | — |
| 2026-06-09 | $10.74 | $58.03 | 64,600 | — | — |
| 2026-06-08 | $10.66 | $57.60 | 81,200 | — | — |
| 2026-06-05 | $10.74 | $58.03 | 45,100 | — | — |
| 2026-06-04 | $10.82 | $58.46 | 72,800 | — | — |
| 2026-06-03 | $10.72 | $57.92 | 73,400 | — | — |
| 2026-06-02 | $10.84 | $58.57 | 73,600 | — | — |
| 2026-06-01 | $10.83 | $58.52 | 167,300 | — | — |
| 2026-05-29 | $10.75 | $58.08 | 71,700 | — | — |
| 2026-05-28 | $10.78 | $58.25 | 37,600 | — | — |
| 2026-05-27 | $10.70 | $57.81 | 159,100 | — | — |
| 2026-05-26 | $10.61 | $57.33 | 100,600 | — | — |
| 2026-05-22 | $10.57 | $57.11 | 30,200 | — | — |
| 2026-05-21 | $10.55 | $57.00 | 74,800 | — | — |
| 2026-05-20 | $10.62 | $57.38 | 38,200 | — | — |
| 2026-05-19 | $10.46 | $56.52 | 75,100 | — | — |
| 2026-05-18 | $10.50 | $56.73 | 57,300 | — | — |
| 2026-05-15 | $10.60 | $57.27 | 54,800 | — | — |
| 2026-05-14 | $10.68 | $57.70 | 22,700 | — | — |
| 2026-05-13 | $10.76 | $57.86 | 119,200 | — | — |
| 2026-05-12 | $10.68 | $57.43 | 125,800 | — | — |
| 2026-05-11 | $10.66 | $57.32 | 79,100 | — | — |
| 2026-05-08 | $10.63 | $57.16 | 74,900 | — | — |
| 2026-05-07 | $10.60 | $57.00 | 80,100 | — | — |
| 2026-05-06 | $10.54 | $56.68 | 134,500 | — | — |
| 2026-05-05 | $10.42 | $56.03 | 145,800 | — | — |
| 2026-05-04 | $10.27 | $55.23 | 145,500 | — | — |
| 2026-05-01 | $10.39 | $55.87 | 108,200 | — | — |
| 2026-04-30 | $10.47 | $56.30 | 103,600 | — | — |
| 2026-04-29 | $10.38 | $55.82 | 102,800 | — | — |
| 2026-04-28 | $10.42 | $56.03 | 104,500 | — | — |
| 2026-04-27 | $10.51 | $56.52 | 164,100 | — | — |
| 2026-04-24 | $10.53 | $56.62 | 108,400 | — | — |
| 2026-04-23 | $10.57 | $56.84 | 68,300 | — | — |
| 2026-04-22 | $10.57 | $56.84 | 56,100 | — | — |
| 2026-04-21 | $10.56 | $56.79 | 75,100 | — | — |
| 2026-04-20 | $10.61 | $57.05 | 98,300 | — | — |
| 2026-04-17 | $10.61 | $57.05 | 35,600 | — | — |
| 2026-04-16 | $10.58 | $56.89 | 26,200 | — | — |
| 2026-04-15 | $10.60 | $57.00 | 52,700 | — | — |
| 2026-04-14 | $10.57 | $56.84 | 120,900 | — | — |
| 2026-04-13 | $10.63 | $56.89 | 52,300 | — | — |
| 2026-04-10 | $10.64 | $56.94 | 30,600 | — | — |
| 2026-04-09 | $10.65 | $57.00 | 121,800 | — | — |
| 2026-04-08 | $10.53 | $56.35 | 89,600 | — | — |
| 2026-04-07 | $10.36 | $55.44 | 130,600 | — | — |
| 2026-04-06 | $10.31 | $55.18 | 120,800 | — | — |
| 2026-04-02 | $10.39 | $55.60 | 162,100 | — | — |
| 2026-04-01 | $10.43 | $55.82 | 176,300 | — | — |
| 2026-03-31 | $10.41 | $55.71 | 225,600 | — | — |
| 2026-03-30 | $10.09 | $54.00 | 182,000 | — | — |
| 2026-03-27 | $10.15 | $54.32 | 144,800 | — | — |
| 2026-03-26 | $10.24 | $54.80 | 69,100 | — | — |
| 2026-03-25 | $10.40 | $55.66 | 140,800 | — | — |
| 2026-03-24 | $10.39 | $55.60 | 139,300 | — | — |
| 2026-03-23 | $10.56 | $56.51 | 93,000 | — | — |
| 2026-03-20 | $10.55 | $56.46 | 95,000 | — | — |
| 2026-03-19 | $10.73 | $57.42 | 66,800 | — | — |
| 2026-03-18 | $10.78 | $57.69 | 59,400 | — | — |
| 2026-03-17 | $10.79 | $57.74 | 40,600 | — | — |
| 2026-03-16 | $10.79 | $57.74 | 49,600 | — | — |
| 2026-03-13 | $10.84 | $58.01 | 34,600 | — | — |
| 2026-03-12 | $10.86 | $57.85 | 26,500 | — | — |
| 2026-03-11 | $10.95 | $58.33 | 41,000 | — | — |
| 2026-03-10 | $10.94 | $58.27 | 51,100 | — | — |
| 2026-03-09 | $10.88 | $57.95 | 33,200 | — | — |
| 2026-03-06 | $10.96 | $58.38 | 29,000 | — | — |
| 2026-03-05 | $10.91 | $58.11 | 80,500 | — | — |
| 2026-03-04 | $10.99 | $58.54 | 35,900 | — | — |
| 2026-03-03 | $10.95 | $58.33 | 73,800 | — | — |
| 2026-03-02 | $10.99 | $58.54 | 69,900 | — | — |
| 2026-02-27 | $11.05 | $58.86 | 62,800 | — | — |
| 2026-02-26 | $11.03 | $58.75 | 38,700 | — | — |
| 2026-02-25 | $11.07 | $58.96 | 64,700 | — | — |
| 2026-02-24 | $11.00 | $58.59 | 87,400 | — | — |
| 2026-02-23 | $10.98 | $58.49 | 74,200 | — | — |
| 2026-02-20 | $10.94 | $58.27 | 61,700 | — | — |
| 2026-02-19 | $10.92 | $58.17 | 63,900 | — | — |
| 2026-02-18 | $11.00 | $58.59 | 87,000 | — | — |
| 2026-02-17 | $11.03 | $58.75 | 47,000 | — | — |
| 2026-02-13 | $11.09 | $59.07 | 42,600 | — | — |
| 2026-02-12 | $11.10 | $58.85 | 32,100 | — | — |
| 2026-02-11 | $11.02 | $58.43 | 66,700 | — | — |
| 2026-02-10 | $11.06 | $58.64 | 50,700 | — | — |
| 2026-02-09 | $11.07 | $58.69 | 42,400 | — | — |
| 2026-02-06 | $10.99 | $58.27 | 40,900 | — | — |
| 2026-02-05 | $10.95 | $58.06 | 54,300 | — | — |
| 2026-02-04 | $10.84 | $57.47 | 44,300 | — | — |
| 2026-02-03 | $10.85 | $57.53 | 45,800 | — | — |
| 2026-02-02 | $10.82 | $57.37 | 110,200 | — | — |
| 2026-01-30 | $10.76 | $57.05 | 124,400 | — | — |
| 2026-01-29 | $10.75 | $57.00 | 78,200 | — | — |
| 2026-01-28 | $10.73 | $56.89 | 101,700 | — | — |
| 2026-01-27 | $10.68 | $56.63 | 78,700 | — | — |
| 2026-01-26 | $10.71 | $56.78 | 91,500 | — | — |
| 2026-01-23 | $10.73 | $56.89 | 85,200 | — | — |
| 2026-01-22 | $10.69 | $56.68 | 59,700 | — | — |
| 2026-01-21 | $10.75 | $57.00 | 107,300 | — | — |
| 2026-01-20 | $10.82 | $57.37 | 98,400 | — | — |
| 2026-01-16 | $10.99 | $58.27 | 75,500 | — | — |
| 2026-01-15 | $11.04 | $58.53 | 58,600 | — | — |
| 2026-01-14 | $11.06 | $58.64 | 82,500 | — | — |
| 2026-01-13 | $11.09 | $58.53 | 84,800 | — | — |
| 2026-01-12 | $11.01 | $58.11 | 33,000 | — | — |
| 2026-01-09 | $11.02 | $58.16 | 52,700 | — | — |
| 2026-01-08 | $10.81 | $57.05 | 41,400 | — | — |
| 2026-01-07 | $10.81 | $57.05 | 57,000 | — | — |
| 2026-01-06 | $10.73 | $56.63 | 88,700 | — | — |
| 2026-01-05 | $10.69 | $56.42 | 87,700 | — | — |
| 2026-01-02 | $10.69 | $56.42 | 108,800 | — | — |