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
- 2004-05-25 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 | — | — | — | $10.43 | 215,668 |
| 2026-09-03 | — | — | — | $10.42 | 392,829 |
| 2026-09-02 | — | — | — | $10.08 | 204,200 |
| 2026-09-01 | — | — | — | $10.05 | 173,230 |
| 2026-08-31 | — | — | — | $9.95 | 147,005 |
| 2026-08-28 | — | — | — | $9.99 | 112,816 |
| 2026-08-27 | $9.93 | $10.61 | 2,007,700 | $9.89 | 110,754 |
| 2026-08-26 | $9.91 | $10.59 | 2,585,700 | $9.85 | 205,908 |
| 2026-08-25 | $9.86 | $10.54 | 2,294,400 | $9.90 | 123,041 |
| 2026-08-24 | $9.89 | $10.57 | 2,480,200 | $9.99 | 167,322 |
| 2026-08-21 | $9.88 | $10.56 | 2,812,200 | $9.93 | 154,562 |
| 2026-08-20 | $9.86 | $10.54 | 1,787,400 | $9.90 | 136,189 |
| 2026-08-19 | $9.92 | $10.60 | 2,482,500 | $10.17 | 157,102 |
| 2026-08-18 | $10.08 | $10.77 | 1,968,300 | $10.18 | 152,014 |
| 2026-08-17 | $10.09 | $10.78 | 2,182,700 | $10.19 | 144,302 |
| 2026-08-14 | $10.16 | $10.86 | 1,823,700 | $10.03 | 158,874 |
| 2026-08-13 | $9.99 | $10.67 | 2,202,100 | $10.10 | 157,135 |
| 2026-08-12 | $10.02 | $10.71 | 3,277,100 | $9.78 | 153,026 |
| 2026-08-11 | $9.79 | $10.46 | 2,527,400 | $9.75 | 241,386 |
| 2026-08-10 | $9.80 | $10.47 | 3,311,200 | $9.59 | 223,266 |
| 2026-08-07 | $9.69 | $10.35 | 2,885,700 | $9.68 | 154,834 |
| 2026-08-06 | $9.71 | $10.38 | 3,753,900 | $9.71 | 335,638 |
| 2026-08-05 | $9.69 | $10.35 | 2,459,700 | $9.78 | 117,457 |
| 2026-08-04 | $9.81 | $10.48 | 2,508,900 | $9.76 | 130,918 |
| 2026-08-03 | $9.82 | $10.49 | 2,599,600 | $9.92 | 172,971 |
| 2026-07-31 | $9.83 | $10.50 | 2,746,200 | $9.88 | 261,392 |
| 2026-07-30 | $9.96 | $10.64 | 2,075,300 | $10.11 | 238,095 |
| 2026-07-29 | $10.08 | $10.77 | 2,122,900 | $10.04 | 194,979 |
| 2026-07-28 | $10.06 | $10.75 | 3,047,800 | $9.97 | 254,548 |
| 2026-07-27 | $9.90 | $10.58 | 2,276,300 | $9.95 | 215,739 |
| 2026-07-24 | $9.92 | $10.60 | 2,887,500 | $9.96 | 202,457 |
| 2026-07-23 | $9.91 | $10.59 | 5,363,600 | $9.98 | 214,281 |
| 2026-07-22 | $10.00 | $10.68 | 3,411,900 | $10.15 | 176,871 |
| 2026-07-21 | $10.13 | $10.82 | 2,666,500 | $10.14 | 126,553 |
| 2026-07-20 | $10.10 | $10.79 | 2,162,900 | $10.09 | 112,581 |
| 2026-07-17 | $10.09 | $10.78 | 2,744,200 | — | — |
| 2026-07-16 | $10.02 | $10.71 | 4,276,800 | — | — |
| 2026-07-15 | $9.74 | $10.41 | 3,324,300 | — | — |
| 2026-07-14 | $9.71 | $10.38 | 2,640,100 | — | — |
| 2026-07-13 | $9.56 | $10.21 | 2,837,100 | — | — |
| 2026-07-10 | $9.20 | $9.83 | 1,819,000 | — | — |
| 2026-07-09 | $9.22 | $9.85 | 2,118,100 | — | — |
| 2026-07-08 | $9.20 | $9.83 | 3,528,700 | — | — |
| 2026-07-07 | $9.54 | $10.19 | 1,929,400 | — | — |
| 2026-07-06 | $9.54 | $10.19 | 2,460,400 | — | — |
| 2026-07-02 | $9.61 | $10.27 | 2,034,800 | — | — |
| 2026-07-01 | $9.55 | $10.20 | 3,206,500 | — | — |
| 2026-06-30 | $9.47 | $10.12 | 3,178,800 | — | — |
| 2026-06-29 | $9.52 | $10.17 | 3,066,100 | — | — |
| 2026-06-26 | $9.46 | $10.11 | 8,420,900 | — | — |
| 2026-06-25 | $9.40 | $10.04 | 3,341,400 | — | — |
| 2026-06-24 | $9.29 | $9.93 | 3,234,400 | — | — |
| 2026-06-23 | $9.17 | $9.80 | 2,868,500 | — | — |
| 2026-06-22 | $8.94 | $9.55 | 2,670,500 | — | — |
| 2026-06-18 | $8.95 | $9.56 | 8,070,800 | — | — |
| 2026-06-17 | $8.97 | $9.58 | 2,895,700 | — | — |
| 2026-06-16 | $8.96 | $9.57 | 3,216,300 | — | — |
| 2026-06-15 | $8.86 | $9.47 | 2,446,600 | — | — |
| 2026-06-12 | $8.91 | $9.52 | 2,188,400 | — | — |
| 2026-06-11 | $8.84 | $9.45 | 2,045,400 | — | — |
| 2026-06-10 | $8.93 | $9.54 | 2,316,500 | — | — |
| 2026-06-09 | $8.71 | $9.31 | 2,537,700 | — | — |
| 2026-06-08 | $8.58 | $9.17 | 2,236,400 | — | — |
| 2026-06-05 | $8.66 | $9.25 | 2,696,300 | — | — |
| 2026-06-04 | $8.48 | $9.06 | 2,359,000 | — | — |
| 2026-06-03 | $8.35 | $8.92 | 2,991,400 | — | — |
| 2026-06-02 | $8.52 | $9.10 | 2,086,600 | — | — |
| 2026-06-01 | $8.50 | $9.08 | 2,999,300 | — | — |
| 2026-05-29 | $8.56 | $9.15 | 3,142,100 | — | — |
| 2026-05-28 | $8.62 | $9.21 | 3,017,500 | — | — |
| 2026-05-27 | $8.84 | $9.45 | 2,143,200 | — | — |
| 2026-05-26 | $9.03 | $9.65 | 2,937,900 | — | — |
| 2026-05-22 | $9.07 | $9.69 | 2,544,100 | — | — |
| 2026-05-21 | $9.25 | $9.88 | 2,317,800 | — | — |
| 2026-05-20 | $9.31 | $9.95 | 2,936,000 | — | — |
| 2026-05-19 | $9.16 | $9.79 | 2,240,000 | — | — |
| 2026-05-18 | $9.28 | $9.92 | 2,206,000 | — | — |
| 2026-05-15 | $9.07 | $9.69 | 2,172,100 | — | — |
| 2026-05-14 | $9.18 | $9.81 | 1,929,800 | — | — |
| 2026-05-13 | $9.14 | $9.77 | 3,274,200 | — | — |
| 2026-05-12 | $9.09 | $9.71 | 2,095,700 | — | — |
| 2026-05-11 | $9.06 | $9.68 | 1,732,900 | — | — |
| 2026-05-08 | $9.13 | $9.76 | 2,287,100 | — | — |
| 2026-05-07 | $9.14 | $9.77 | 3,196,700 | — | — |
| 2026-05-06 | $9.17 | $9.80 | 3,489,800 | — | — |
| 2026-05-05 | $8.87 | $9.48 | 3,244,800 | — | — |
| 2026-05-04 | $8.87 | $9.48 | 2,337,000 | — | — |
| 2026-05-01 | $8.81 | $9.41 | 2,810,600 | — | — |
| 2026-04-30 | $8.79 | $9.39 | 2,857,200 | — | — |
| 2026-04-29 | $8.97 | $9.58 | 2,179,400 | — | — |
| 2026-04-28 | $9.01 | $9.63 | 2,041,700 | — | — |
| 2026-04-27 | $8.90 | $9.51 | 1,883,600 | — | — |
| 2026-04-24 | $8.86 | $9.47 | 1,762,300 | — | — |
| 2026-04-23 | $8.88 | $9.49 | 1,620,100 | — | — |
| 2026-04-22 | $8.79 | $9.39 | 2,119,200 | — | — |
| 2026-04-21 | $8.83 | $9.43 | 2,196,100 | — | — |
| 2026-04-20 | $8.85 | $9.46 | 2,825,200 | — | — |
| 2026-04-17 | $8.72 | $9.32 | 4,403,200 | — | — |
| 2026-04-16 | $8.57 | $9.16 | 3,179,400 | — | — |
| 2026-04-15 | $8.67 | $9.26 | 2,133,900 | — | — |
| 2026-04-14 | $8.60 | $9.19 | 2,413,700 | — | — |
| 2026-04-13 | $8.61 | $9.20 | 3,137,200 | — | — |
| 2026-04-10 | $8.75 | $9.35 | 3,677,800 | — | — |
| 2026-04-09 | $8.73 | $9.33 | 3,252,800 | — | — |
| 2026-04-08 | $8.77 | $9.37 | 3,426,800 | — | — |
| 2026-04-07 | $8.63 | $9.22 | 3,778,000 | — | — |
| 2026-04-06 | $8.54 | $9.12 | 3,123,000 | — | — |
| 2026-04-02 | $8.39 | $8.96 | 3,200,200 | — | — |
| 2026-04-01 | $8.19 | $8.75 | 3,346,500 | — | — |
| 2026-03-31 | $8.12 | $8.68 | 3,097,400 | — | — |
| 2026-03-30 | $8.05 | $8.60 | 3,071,700 | — | — |
| 2026-03-27 | $7.99 | $8.54 | 2,777,200 | — | — |
| 2026-03-26 | $8.31 | $8.88 | 3,578,000 | — | — |
| 2026-03-25 | $8.16 | $8.72 | 2,632,900 | — | — |
| 2026-03-24 | $8.09 | $8.64 | 2,671,900 | — | — |
| 2026-03-23 | $8.10 | $8.65 | 3,748,800 | — | — |
| 2026-03-20 | $7.99 | $8.54 | 7,235,700 | — | — |
| 2026-03-19 | $7.98 | $8.53 | 2,756,200 | — | — |
| 2026-03-18 | $7.98 | $8.53 | 4,012,500 | — | — |
| 2026-03-17 | $8.07 | $8.62 | 2,606,000 | — | — |
| 2026-03-16 | $7.99 | $8.54 | 3,337,800 | — | — |
| 2026-03-13 | $7.94 | $8.48 | 3,248,000 | — | — |
| 2026-03-12 | $8.10 | $8.65 | 4,728,800 | — | — |
| 2026-03-11 | $8.25 | $8.82 | 3,001,600 | — | — |
| 2026-03-10 | $8.34 | $8.91 | 4,041,400 | — | — |
| 2026-03-09 | $8.35 | $8.92 | 4,285,700 | — | — |
| 2026-03-06 | $8.43 | $9.01 | 3,953,000 | — | — |
| 2026-03-05 | $8.52 | $9.10 | 3,516,500 | — | — |
| 2026-03-04 | $8.56 | $9.15 | 3,740,900 | — | — |
| 2026-03-03 | $8.45 | $9.03 | 3,889,000 | — | — |
| 2026-03-02 | $8.55 | $9.14 | 3,711,600 | — | — |
| 2026-02-27 | $8.44 | $9.02 | 3,613,300 | — | — |
| 2026-02-26 | $8.65 | $9.24 | 4,044,000 | — | — |
| 2026-02-25 | $8.51 | $9.09 | 3,439,200 | — | — |
| 2026-02-24 | $8.55 | $9.14 | 5,102,600 | — | — |
| 2026-02-23 | $8.30 | $8.87 | 4,902,000 | — | — |
| 2026-02-20 | $8.78 | $9.38 | 3,288,300 | — | — |
| 2026-02-19 | $8.78 | $9.38 | 2,585,000 | — | — |
| 2026-02-18 | $8.86 | $9.47 | 2,522,800 | — | — |
| 2026-02-17 | $9.00 | $9.62 | 2,756,000 | — | — |
| 2026-02-13 | $8.92 | $9.53 | 3,026,800 | — | — |
| 2026-02-12 | $9.00 | $9.62 | 3,150,600 | — | — |
| 2026-02-11 | $9.06 | $9.68 | 2,387,000 | — | — |
| 2026-02-10 | $8.94 | $9.55 | 2,562,200 | — | — |
| 2026-02-09 | $8.88 | $9.49 | 3,661,400 | — | — |
| 2026-02-06 | $9.03 | $9.65 | 3,243,000 | — | — |
| 2026-02-05 | $8.95 | $9.56 | 4,977,400 | — | — |
| 2026-02-04 | $8.91 | $9.52 | 5,721,400 | — | — |
| 2026-02-03 | $8.50 | $9.08 | 3,813,400 | — | — |
| 2026-02-02 | $8.47 | $9.05 | 3,846,800 | — | — |
| 2026-01-30 | $8.34 | $8.91 | 3,551,000 | — | — |
| 2026-01-29 | $8.40 | $8.98 | 5,295,500 | — | — |
| 2026-01-28 | $8.17 | $8.73 | 3,050,000 | — | — |
| 2026-01-27 | $8.24 | $8.80 | 4,046,800 | — | — |
| 2026-01-26 | $8.33 | $8.90 | 3,846,500 | — | — |
| 2026-01-23 | $8.14 | $8.70 | 3,119,800 | — | — |
| 2026-01-22 | $8.27 | $8.84 | 2,649,300 | — | — |
| 2026-01-21 | $8.23 | $8.79 | 3,681,700 | — | — |
| 2026-01-20 | $8.19 | $8.75 | 3,208,200 | — | — |
| 2026-01-16 | $8.38 | $8.95 | 5,160,200 | — | — |
| 2026-01-15 | $8.30 | $8.87 | 3,929,000 | — | — |
| 2026-01-14 | $8.41 | $8.99 | 3,655,200 | — | — |
| 2026-01-13 | $8.49 | $9.07 | 3,471,200 | — | — |
| 2026-01-12 | $8.80 | $9.40 | 4,948,100 | — | — |
| 2026-01-09 | $9.00 | $9.62 | 5,566,700 | — | — |
| 2026-01-08 | $9.03 | $9.65 | 6,371,000 | — | — |
| 2026-01-07 | $8.92 | $9.53 | 4,433,900 | — | — |
| 2026-01-06 | $8.90 | $9.51 | 4,184,500 | — | — |
| 2026-01-05 | $9.05 | $9.67 | 4,221,900 | — | — |
| 2026-01-02 | $8.97 | $9.58 | 3,574,000 | — | — |