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
- 1996-11-27 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 | — | — | — | $12.46 | 6,834 |
| 2026-09-03 | — | — | — | $12.43 | 12,008 |
| 2026-09-02 | — | — | — | $12.18 | 9,349 |
| 2026-09-01 | — | — | — | $12.33 | 7,185 |
| 2026-08-31 | — | — | — | $12.40 | 3,878 |
| 2026-08-28 | — | — | — | $12.41 | 4,345 |
| 2026-08-27 | $12.21 | $15.17 | 108,500 | $12.05 | 4,845 |
| 2026-08-26 | $11.70 | $14.54 | 73,300 | $11.99 | 3,278 |
| 2026-08-25 | $12.03 | $14.95 | 91,400 | $11.93 | 3,893 |
| 2026-08-24 | $11.98 | $14.88 | 68,300 | $11.86 | 1,781 |
| 2026-08-21 | $11.78 | $14.64 | 70,800 | $11.56 | 3,414 |
| 2026-08-20 | $11.67 | $14.50 | 66,100 | $11.62 | 16,814 |
| 2026-08-19 | $11.76 | $14.61 | 87,000 | $11.44 | 3,463 |
| 2026-08-18 | $11.31 | $14.05 | 56,200 | $11.22 | 2,836 |
| 2026-08-17 | $11.15 | $13.85 | 72,100 | $11.37 | 10,937 |
| 2026-08-14 | $11.38 | $14.14 | 64,000 | $11.61 | 4,736 |
| 2026-08-13 | $11.79 | $14.65 | 127,100 | $11.59 | 14,076 |
| 2026-08-12 | $11.53 | $14.32 | 102,900 | $11.62 | 11,332 |
| 2026-08-11 | $11.83 | $14.70 | 131,900 | $11.49 | 16,212 |
| 2026-08-10 | $11.62 | $14.44 | 124,200 | $11.62 | 12,416 |
| 2026-08-07 | $11.74 | $14.59 | 129,300 | $11.91 | 3,600 |
| 2026-08-06 | $11.99 | $14.90 | 170,600 | $11.66 | 14,864 |
| 2026-08-05 | $11.63 | $14.45 | 141,300 | $11.63 | 6,635 |
| 2026-08-04 | $11.73 | $14.57 | 121,300 | $11.25 | 12,873 |
| 2026-08-03 | $11.36 | $14.11 | 192,500 | $12.20 | 13,656 |
| 2026-07-31 | $11.50 | $14.29 | 233,700 | $10.66 | 9,373 |
| 2026-07-30 | $9.74 | $12.10 | 108,900 | $10.19 | 9,519 |
| 2026-07-29 | $10.26 | $12.75 | 93,900 | $10.30 | 7,362 |
| 2026-07-28 | $10.31 | $12.81 | 109,800 | $9.65 | 12,597 |
| 2026-07-27 | $9.51 | $11.82 | 98,100 | $9.09 | 10,189 |
| 2026-07-24 | $8.87 | $11.02 | 89,500 | $8.90 | 11,614 |
| 2026-07-23 | $8.85 | $11.00 | 135,700 | $9.22 | 18,743 |
| 2026-07-22 | $8.99 | $11.17 | 125,200 | $9.71 | 17,764 |
| 2026-07-21 | $9.12 | $11.33 | 156,900 | $9.91 | 20,259 |
| 2026-07-20 | $9.97 | $12.39 | 109,700 | $10.22 | 5,282 |
| 2026-07-17 | $10.32 | $12.82 | 73,700 | — | — |
| 2026-07-16 | $10.48 | $13.02 | 175,400 | — | — |
| 2026-07-15 | $10.41 | $12.93 | 148,200 | — | — |
| 2026-07-14 | $10.31 | $12.81 | 153,600 | — | — |
| 2026-07-13 | $10.19 | $12.66 | 295,200 | — | — |
| 2026-07-10 | $10.00 | $12.42 | 70,600 | — | — |
| 2026-07-09 | $9.69 | $12.04 | 95,800 | — | — |
| 2026-07-08 | $9.61 | $11.94 | 99,500 | — | — |
| 2026-07-07 | $9.66 | $12.00 | 277,800 | — | — |
| 2026-07-06 | $9.63 | $11.96 | 93,400 | — | — |
| 2026-07-02 | $9.45 | $11.74 | 102,700 | — | — |
| 2026-07-01 | $9.19 | $11.42 | 143,900 | — | — |
| 2026-06-30 | $8.41 | $10.45 | 137,600 | — | — |
| 2026-06-29 | $8.42 | $10.46 | 290,800 | — | — |
| 2026-06-26 | $7.81 | $9.70 | 1,467,200 | — | — |
| 2026-06-25 | $7.24 | $9.00 | 199,000 | — | — |
| 2026-06-24 | $7.97 | $9.90 | 164,700 | — | — |
| 2026-06-23 | $7.35 | $9.13 | 172,200 | — | — |
| 2026-06-22 | $7.11 | $8.83 | 96,600 | — | — |
| 2026-06-18 | $6.70 | $8.32 | 179,000 | — | — |
| 2026-06-17 | $6.67 | $8.29 | 147,100 | — | — |
| 2026-06-16 | $6.88 | $8.55 | 60,700 | — | — |
| 2026-06-15 | $6.72 | $8.35 | 109,200 | — | — |
| 2026-06-12 | $6.99 | $8.68 | 58,900 | — | — |
| 2026-06-11 | $6.79 | $8.44 | 45,400 | — | — |
| 2026-06-10 | $6.73 | $8.36 | 82,000 | — | — |
| 2026-06-09 | $6.84 | $8.50 | 83,100 | — | — |
| 2026-06-08 | $6.83 | $8.49 | 58,900 | — | — |
| 2026-06-05 | $7.00 | $8.70 | 44,600 | — | — |
| 2026-06-04 | $7.08 | $8.80 | 69,100 | — | — |
| 2026-06-03 | $6.91 | $8.59 | 53,800 | — | — |
| 2026-06-02 | $7.04 | $8.75 | 44,300 | — | — |
| 2026-06-01 | $7.22 | $8.97 | 53,300 | — | — |
| 2026-05-29 | $7.05 | $8.76 | 71,300 | — | — |
| 2026-05-28 | $6.97 | $8.66 | 71,100 | — | — |
| 2026-05-27 | $6.93 | $8.61 | 130,100 | — | — |
| 2026-05-26 | $6.69 | $8.31 | 78,400 | — | — |
| 2026-05-22 | $6.76 | $8.40 | 56,400 | — | — |
| 2026-05-21 | $6.97 | $8.66 | 119,600 | — | — |
| 2026-05-20 | $6.76 | $8.40 | 81,600 | — | — |
| 2026-05-19 | $6.75 | $8.39 | 195,000 | — | — |
| 2026-05-18 | $6.65 | $8.26 | 75,900 | — | — |
| 2026-05-15 | $6.60 | $8.20 | 66,500 | — | — |
| 2026-05-14 | $6.44 | $8.00 | 48,200 | — | — |
| 2026-05-13 | $6.29 | $7.81 | 47,300 | — | — |
| 2026-05-12 | $6.37 | $7.91 | 44,200 | — | — |
| 2026-05-11 | $6.59 | $8.19 | 53,600 | — | — |
| 2026-05-08 | $6.87 | $8.54 | 41,100 | — | — |
| 2026-05-07 | $6.53 | $8.11 | 100,900 | — | — |
| 2026-05-06 | $6.09 | $7.57 | 51,000 | — | — |
| 2026-05-05 | $6.21 | $7.72 | 44,300 | — | — |
| 2026-05-04 | $6.22 | $7.73 | 52,200 | — | — |
| 2026-05-01 | $6.34 | $7.88 | 71,000 | — | — |
| 2026-04-30 | $6.29 | $7.81 | 55,200 | — | — |
| 2026-04-29 | $6.31 | $7.84 | 73,000 | — | — |
| 2026-04-28 | $6.23 | $7.74 | 88,200 | — | — |
| 2026-04-27 | $6.01 | $7.47 | 109,000 | — | — |
| 2026-04-24 | $6.06 | $7.53 | 61,100 | — | — |
| 2026-04-23 | $5.96 | $7.40 | 56,300 | — | — |
| 2026-04-22 | $6.23 | $7.74 | 100,700 | — | — |
| 2026-04-21 | $6.29 | $7.81 | 98,300 | — | — |
| 2026-04-20 | $6.10 | $7.58 | 90,300 | — | — |
| 2026-04-17 | $6.11 | $7.59 | 102,100 | — | — |
| 2026-04-16 | $6.04 | $7.50 | 90,600 | — | — |
| 2026-04-15 | $5.91 | $7.34 | 85,900 | — | — |
| 2026-04-14 | $5.72 | $7.11 | 117,700 | — | — |
| 2026-04-13 | $5.48 | $6.81 | 131,000 | — | — |
| 2026-04-10 | $5.05 | $6.27 | 95,800 | — | — |
| 2026-04-09 | $5.08 | $6.31 | 78,800 | — | — |
| 2026-04-08 | $5.32 | $6.61 | 82,800 | — | — |
| 2026-04-07 | $5.44 | $6.76 | 112,400 | — | — |
| 2026-04-06 | $5.61 | $6.97 | 74,500 | — | — |
| 2026-04-02 | $5.48 | $6.81 | 92,400 | — | — |
| 2026-04-01 | $5.39 | $6.70 | 85,500 | — | — |
| 2026-03-31 | $5.66 | $7.03 | 86,000 | — | — |
| 2026-03-30 | $5.67 | $7.04 | 86,400 | — | — |
| 2026-03-27 | $5.65 | $7.02 | 115,400 | — | — |
| 2026-03-26 | $5.84 | $7.26 | 86,600 | — | — |
| 2026-03-25 | $5.79 | $7.19 | 102,300 | — | — |
| 2026-03-24 | $5.75 | $7.14 | 133,500 | — | — |
| 2026-03-23 | $5.98 | $7.43 | 129,800 | — | — |
| 2026-03-20 | $5.96 | $7.40 | 217,200 | — | — |
| 2026-03-19 | $6.02 | $7.48 | 211,100 | — | — |
| 2026-03-18 | $6.14 | $7.63 | 105,700 | — | — |
| 2026-03-17 | $6.17 | $7.67 | 103,600 | — | — |
| 2026-03-16 | $6.25 | $7.77 | 246,500 | — | — |
| 2026-03-13 | $5.97 | $7.42 | 201,000 | — | — |
| 2026-03-12 | $6.23 | $7.74 | 139,200 | — | — |
| 2026-03-11 | $6.28 | $7.80 | 117,200 | — | — |
| 2026-03-10 | $6.34 | $7.88 | 138,400 | — | — |
| 2026-03-09 | $6.30 | $7.83 | 106,700 | — | — |
| 2026-03-06 | $6.46 | $8.03 | 92,100 | — | — |
| 2026-03-05 | $6.33 | $7.86 | 179,600 | — | — |
| 2026-03-04 | $6.23 | $7.74 | 233,800 | — | — |
| 2026-03-03 | $6.19 | $7.69 | 125,300 | — | — |
| 2026-03-02 | $6.00 | $7.45 | 100,300 | — | — |
| 2026-02-27 | $5.98 | $7.43 | 139,600 | — | — |
| 2026-02-26 | $6.08 | $7.55 | 200,500 | — | — |
| 2026-02-25 | $5.56 | $6.91 | 127,600 | — | — |
| 2026-02-24 | $5.52 | $6.86 | 170,600 | — | — |
| 2026-02-23 | $5.53 | $6.87 | 199,100 | — | — |
| 2026-02-20 | $6.14 | $7.63 | 316,600 | — | — |
| 2026-02-19 | $5.88 | $7.31 | 156,700 | — | — |
| 2026-02-18 | $5.77 | $7.17 | 273,900 | — | — |
| 2026-02-17 | $5.61 | $6.97 | 487,000 | — | — |
| 2026-02-13 | $5.61 | $6.97 | 599,500 | — | — |
| 2026-02-12 | $6.21 | $7.72 | 239,100 | — | — |
| 2026-02-11 | $6.56 | $8.15 | 151,500 | — | — |
| 2026-02-10 | $6.97 | $8.66 | 163,700 | — | — |
| 2026-02-09 | $7.05 | $8.76 | 142,000 | — | — |
| 2026-02-06 | $7.27 | $9.03 | 99,300 | — | — |
| 2026-02-05 | $7.28 | $9.04 | 99,200 | — | — |
| 2026-02-04 | $7.22 | $8.97 | 235,800 | — | — |
| 2026-02-03 | $7.15 | $8.88 | 127,500 | — | — |
| 2026-02-02 | $8.13 | $10.10 | 45,900 | — | — |
| 2026-01-30 | $8.11 | $10.08 | 71,400 | — | — |
| 2026-01-29 | $7.94 | $9.86 | 72,400 | — | — |
| 2026-01-28 | $7.84 | $9.74 | 88,600 | — | — |
| 2026-01-27 | $7.88 | $9.79 | 93,700 | — | — |
| 2026-01-26 | $8.08 | $10.04 | 55,400 | — | — |
| 2026-01-23 | $8.00 | $9.94 | 61,700 | — | — |
| 2026-01-22 | $8.05 | $10.00 | 33,200 | — | — |
| 2026-01-21 | $8.07 | $10.03 | 49,400 | — | — |
| 2026-01-20 | $7.92 | $9.84 | 112,200 | — | — |
| 2026-01-16 | $8.15 | $10.13 | 59,900 | — | — |
| 2026-01-15 | $8.33 | $10.35 | 72,400 | — | — |
| 2026-01-14 | $8.31 | $10.32 | 70,800 | — | — |
| 2026-01-13 | $8.18 | $10.16 | 60,200 | — | — |
| 2026-01-12 | $8.20 | $10.19 | 49,800 | — | — |
| 2026-01-09 | $8.18 | $10.16 | 40,300 | — | — |
| 2026-01-08 | $8.32 | $10.34 | 103,200 | — | — |
| 2026-01-07 | $8.16 | $10.14 | 95,600 | — | — |
| 2026-01-06 | $8.15 | $10.13 | 83,200 | — | — |
| 2026-01-05 | $8.15 | $10.13 | 128,500 | — | — |
| 2026-01-02 | $8.15 | $10.13 | 159,200 | — | — |