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
- 1998-05-28 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 | — | — | — | $10.66 | 11,886 |
| 2026-09-03 | — | — | — | $11.12 | 5,441 |
| 2026-09-02 | — | — | — | $10.85 | 7,576 |
| 2026-09-01 | — | — | — | $11.26 | 8,872 |
| 2026-08-31 | — | — | — | $11.22 | 9,590 |
| 2026-08-28 | — | — | — | $11.35 | 6,642 |
| 2026-08-27 | $11.18 | $15.01 | 135,600 | $11.25 | 5,671 |
| 2026-08-26 | $10.99 | $14.76 | 182,900 | $11.31 | 9,938 |
| 2026-08-25 | $11.19 | $15.03 | 160,500 | $11.09 | 11,767 |
| 2026-08-24 | $11.09 | $14.89 | 332,100 | $11.01 | 19,439 |
| 2026-08-21 | $11.08 | $14.88 | 280,000 | $10.79 | 13,018 |
| 2026-08-20 | $10.80 | $14.50 | 152,900 | $10.88 | 8,927 |
| 2026-08-19 | $10.87 | $14.60 | 229,000 | $10.71 | 17,004 |
| 2026-08-18 | $10.51 | $14.11 | 151,400 | $10.46 | 12,131 |
| 2026-08-17 | $10.40 | $13.97 | 199,800 | $10.55 | 9,548 |
| 2026-08-14 | $10.66 | $14.32 | 233,800 | $11.16 | 14,069 |
| 2026-08-13 | $11.15 | $14.97 | 182,200 | $11.22 | 10,493 |
| 2026-08-12 | $11.16 | $14.99 | 296,900 | $11.22 | 16,684 |
| 2026-08-11 | $11.46 | $15.39 | 380,900 | $11.15 | 21,533 |
| 2026-08-10 | $11.22 | $15.07 | 319,300 | $11.41 | 22,000 |
| 2026-08-07 | $11.53 | $15.48 | 481,100 | $11.44 | 40,478 |
| 2026-08-06 | $11.12 | $14.93 | 549,000 | $11.52 | 41,163 |
| 2026-08-05 | $11.51 | $15.46 | 658,200 | $10.65 | 20,123 |
| 2026-08-04 | $11.29 | $15.16 | 382,300 | $11.26 | 15,816 |
| 2026-08-03 | $11.31 | $15.19 | 306,200 | $10.92 | 14,528 |
| 2026-07-31 | $10.72 | $14.40 | 330,300 | $10.78 | 20,413 |
| 2026-07-30 | $10.67 | $14.33 | 447,100 | $10.93 | 37,125 |
| 2026-07-29 | $11.17 | $15.00 | 1,120,700 | $10.72 | 100,355 |
| 2026-07-28 | $10.57 | $14.19 | 263,800 | $10.32 | 20,848 |
| 2026-07-27 | $10.13 | $13.60 | 264,300 | $9.88 | 20,167 |
| 2026-07-24 | $9.71 | $13.04 | 322,000 | $9.41 | 25,341 |
| 2026-07-23 | $9.30 | $12.49 | 461,200 | $9.33 | 49,907 |
| 2026-07-22 | $9.43 | $12.66 | 283,600 | $10.07 | 19,937 |
| 2026-07-21 | $10.17 | $13.66 | 344,900 | $10.28 | 15,029 |
| 2026-07-20 | $10.25 | $13.76 | 169,900 | $10.12 | 15,852 |
| 2026-07-17 | $10.34 | $13.89 | 221,000 | — | — |
| 2026-07-16 | $10.38 | $13.94 | 581,900 | — | — |
| 2026-07-15 | $10.15 | $13.63 | 353,500 | — | — |
| 2026-07-14 | $9.81 | $13.17 | 486,700 | — | — |
| 2026-07-13 | $10.61 | $14.25 | 514,900 | — | — |
| 2026-07-10 | $10.08 | $13.54 | 586,700 | — | — |
| 2026-07-09 | $9.93 | $13.33 | 440,300 | — | — |
| 2026-07-08 | $10.06 | $13.51 | 269,800 | — | — |
| 2026-07-07 | $10.74 | $14.42 | 293,600 | — | — |
| 2026-07-06 | $10.89 | $14.62 | 310,900 | — | — |
| 2026-07-02 | $10.84 | $14.56 | 221,200 | — | — |
| 2026-07-01 | $11.01 | $14.79 | 206,900 | — | — |
| 2026-06-30 | $10.77 | $14.46 | 196,700 | — | — |
| 2026-06-29 | $10.99 | $14.76 | 306,400 | — | — |
| 2026-06-26 | $11.29 | $15.16 | 715,000 | — | — |
| 2026-06-25 | $10.48 | $14.07 | 274,000 | — | — |
| 2026-06-24 | $10.54 | $14.15 | 273,900 | — | — |
| 2026-06-23 | $10.49 | $14.09 | 310,000 | — | — |
| 2026-06-22 | $10.25 | $13.76 | 333,300 | — | — |
| 2026-06-18 | $10.40 | $13.80 | 702,700 | — | — |
| 2026-06-17 | $10.59 | $14.06 | 436,000 | — | — |
| 2026-06-16 | $10.76 | $14.28 | 232,000 | — | — |
| 2026-06-15 | $10.64 | $14.12 | 557,700 | — | — |
| 2026-06-12 | $11.00 | $14.60 | 186,300 | — | — |
| 2026-06-11 | $10.77 | $14.30 | 225,400 | — | — |
| 2026-06-10 | $10.92 | $14.50 | 263,200 | — | — |
| 2026-06-09 | $11.00 | $14.60 | 182,400 | — | — |
| 2026-06-08 | $10.91 | $14.48 | 218,500 | — | — |
| 2026-06-05 | $10.93 | $14.51 | 304,900 | — | — |
| 2026-06-04 | $11.07 | $14.69 | 198,800 | — | — |
| 2026-06-03 | $11.00 | $14.60 | 350,100 | — | — |
| 2026-06-02 | $11.54 | $15.32 | 324,300 | — | — |
| 2026-06-01 | $12.06 | $16.01 | 350,500 | — | — |
| 2026-05-29 | $11.53 | $15.30 | 1,083,300 | — | — |
| 2026-05-28 | $11.37 | $15.09 | 333,400 | — | — |
| 2026-05-27 | $11.19 | $14.85 | 251,400 | — | — |
| 2026-05-26 | $11.06 | $14.68 | 497,300 | — | — |
| 2026-05-22 | $11.11 | $14.75 | 391,400 | — | — |
| 2026-05-21 | $10.64 | $14.12 | 464,600 | — | — |
| 2026-05-20 | $10.04 | $13.33 | 586,500 | — | — |
| 2026-05-19 | $9.63 | $12.78 | 498,900 | — | — |
| 2026-05-18 | $9.44 | $12.53 | 426,500 | — | — |
| 2026-05-15 | $9.46 | $12.56 | 451,500 | — | — |
| 2026-05-14 | $9.58 | $12.72 | 556,300 | — | — |
| 2026-05-13 | $9.22 | $12.24 | 587,300 | — | — |
| 2026-05-12 | $10.24 | $13.59 | 679,200 | — | — |
| 2026-05-11 | $10.37 | $13.77 | 786,100 | — | — |
| 2026-05-08 | $10.74 | $14.26 | 402,800 | — | — |
| 2026-05-07 | $11.41 | $15.15 | 731,300 | — | — |
| 2026-05-06 | $10.21 | $13.55 | 1,378,000 | — | — |
| 2026-05-05 | $13.89 | $18.44 | 341,900 | — | — |
| 2026-05-04 | $13.70 | $18.19 | 270,000 | — | — |
| 2026-05-01 | $13.49 | $17.91 | 235,600 | — | — |
| 2026-04-30 | $12.91 | $17.14 | 203,300 | — | — |
| 2026-04-29 | $13.07 | $17.35 | 206,400 | — | — |
| 2026-04-28 | $13.14 | $17.44 | 171,700 | — | — |
| 2026-04-27 | $12.86 | $17.07 | 184,200 | — | — |
| 2026-04-24 | $12.98 | $17.23 | 296,800 | — | — |
| 2026-04-23 | $12.61 | $16.74 | 247,500 | — | — |
| 2026-04-22 | $13.85 | $18.38 | 235,700 | — | — |
| 2026-04-21 | $13.95 | $18.52 | 187,700 | — | — |
| 2026-04-20 | $14.14 | $18.77 | 224,600 | — | — |
| 2026-04-17 | $13.96 | $18.53 | 283,500 | — | — |
| 2026-04-16 | $13.50 | $17.92 | 256,800 | — | — |
| 2026-04-15 | $13.69 | $18.17 | 202,700 | — | — |
| 2026-04-14 | $13.33 | $17.69 | 316,600 | — | — |
| 2026-04-13 | $12.91 | $17.14 | 377,300 | — | — |
| 2026-04-10 | $12.44 | $16.51 | 187,000 | — | — |
| 2026-04-09 | $12.87 | $17.08 | 219,100 | — | — |
| 2026-04-08 | $13.11 | $17.40 | 153,500 | — | — |
| 2026-04-07 | $13.19 | $17.51 | 161,300 | — | — |
| 2026-04-06 | $13.34 | $17.71 | 232,900 | — | — |
| 2026-04-02 | $13.31 | $17.67 | 307,900 | — | — |
| 2026-04-01 | $12.91 | $17.14 | 187,500 | — | — |
| 2026-03-31 | $13.01 | $17.27 | 255,600 | — | — |
| 2026-03-30 | $12.85 | $17.06 | 356,200 | — | — |
| 2026-03-27 | $12.38 | $16.43 | 257,700 | — | — |
| 2026-03-26 | $12.74 | $16.91 | 315,400 | — | — |
| 2026-03-25 | $12.56 | $16.67 | 298,500 | — | — |
| 2026-03-24 | $12.74 | $16.91 | 262,700 | — | — |
| 2026-03-23 | $13.43 | $17.83 | 280,200 | — | — |
| 2026-03-20 | $13.18 | $17.50 | 506,200 | — | — |
| 2026-03-19 | $13.39 | $17.61 | 406,200 | — | — |
| 2026-03-18 | $13.25 | $17.43 | 537,300 | — | — |
| 2026-03-17 | $13.58 | $17.86 | 296,000 | — | — |
| 2026-03-16 | $13.63 | $17.93 | 331,400 | — | — |
| 2026-03-13 | $13.85 | $18.22 | 410,900 | — | — |
| 2026-03-12 | $14.11 | $18.56 | 318,900 | — | — |
| 2026-03-11 | $14.31 | $18.82 | 417,800 | — | — |
| 2026-03-10 | $14.08 | $18.52 | 485,500 | — | — |
| 2026-03-09 | $14.73 | $19.38 | 436,300 | — | — |
| 2026-03-06 | $14.21 | $18.69 | 241,100 | — | — |
| 2026-03-05 | $14.33 | $18.85 | 234,100 | — | — |
| 2026-03-04 | $14.09 | $18.54 | 228,700 | — | — |
| 2026-03-03 | $13.88 | $18.26 | 381,500 | — | — |
| 2026-03-02 | $13.73 | $18.06 | 367,800 | — | — |
| 2026-02-27 | $13.66 | $17.97 | 292,700 | — | — |
| 2026-02-26 | $13.99 | $18.40 | 406,000 | — | — |
| 2026-02-25 | $13.50 | $17.76 | 434,700 | — | — |
| 2026-02-24 | $13.15 | $17.30 | 440,600 | — | — |
| 2026-02-23 | $12.98 | $17.08 | 434,900 | — | — |
| 2026-02-20 | $13.96 | $18.36 | 578,700 | — | — |
| 2026-02-19 | $14.52 | $19.10 | 660,700 | — | — |
| 2026-02-18 | $15.22 | $20.02 | 607,300 | — | — |
| 2026-02-17 | $13.83 | $18.19 | 393,800 | — | — |
| 2026-02-13 | $13.93 | $18.32 | 250,900 | — | — |
| 2026-02-12 | $13.80 | $18.15 | 318,500 | — | — |
| 2026-02-11 | $14.38 | $18.92 | 337,400 | — | — |
| 2026-02-10 | $15.31 | $20.14 | 173,100 | — | — |
| 2026-02-09 | $15.62 | $20.55 | 184,000 | — | — |
| 2026-02-06 | $16.17 | $21.27 | 225,100 | — | — |
| 2026-02-05 | $16.03 | $21.09 | 276,400 | — | — |
| 2026-02-04 | $16.48 | $21.68 | 200,900 | — | — |
| 2026-02-03 | $17.04 | $22.42 | 232,500 | — | — |
| 2026-02-02 | $18.70 | $24.60 | 180,800 | — | — |
| 2026-01-30 | $18.25 | $24.01 | 411,000 | — | — |
| 2026-01-29 | $18.53 | $24.38 | 137,900 | — | — |
| 2026-01-28 | $18.63 | $24.51 | 151,400 | — | — |
| 2026-01-27 | $19.24 | $25.31 | 103,500 | — | — |
| 2026-01-26 | $19.51 | $25.67 | 134,100 | — | — |
| 2026-01-23 | $19.65 | $25.85 | 163,600 | — | — |
| 2026-01-22 | $19.88 | $26.15 | 194,700 | — | — |
| 2026-01-21 | $19.66 | $25.86 | 178,400 | — | — |
| 2026-01-20 | $19.74 | $25.97 | 269,300 | — | — |
| 2026-01-16 | $20.34 | $26.76 | 147,200 | — | — |
| 2026-01-15 | $20.39 | $26.82 | 322,600 | — | — |
| 2026-01-14 | $20.46 | $26.92 | 197,600 | — | — |
| 2026-01-13 | $20.30 | $26.70 | 178,000 | — | — |
| 2026-01-12 | $20.58 | $27.07 | 159,400 | — | — |
| 2026-01-09 | $20.28 | $26.68 | 140,100 | — | — |
| 2026-01-08 | $20.28 | $26.68 | 168,200 | — | — |
| 2026-01-07 | $19.93 | $26.22 | 128,100 | — | — |
| 2026-01-06 | $20.01 | $26.32 | 172,000 | — | — |
| 2026-01-05 | $19.84 | $26.10 | 236,100 | — | — |
| 2026-01-02 | $19.55 | $25.72 | 348,000 | — | — |