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
- 1987-05-05 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 | — | — | — | $9.94 | 1 |
| 2026-09-03 | — | — | — | $9.96 | 162 |
| 2026-09-02 | — | — | — | $10.06 | 1,560 |
| 2026-09-01 | — | — | — | $9.79 | 41 |
| 2026-08-31 | — | — | — | $9.88 | 2,737 |
| 2026-08-28 | — | — | — | $10.16 | 463 |
| 2026-08-27 | $10.02 | $10.02 | 3,200 | — | — |
| 2026-08-26 | $10.02 | $10.02 | 7,400 | $10.13 | 211 |
| 2026-08-25 | $9.84 | $9.84 | 27,200 | $10.07 | 239 |
| 2026-08-24 | $9.84 | $9.84 | 54,700 | $9.91 | 2,289 |
| 2026-08-21 | $10.06 | $10.06 | 11,100 | $10.20 | 334 |
| 2026-08-20 | $10.09 | $10.09 | 83,700 | $10.15 | 11,102 |
| 2026-08-19 | $10.13 | $10.13 | 48,800 | $9.61 | 808 |
| 2026-08-18 | $9.76 | $9.76 | 15,100 | $9.74 | 754 |
| 2026-08-17 | $9.70 | $9.70 | 101,000 | $9.82 | 2,942 |
| 2026-08-14 | $10.05 | $10.05 | 92,000 | $10.42 | 1,734 |
| 2026-08-13 | $10.90 | $10.90 | 44,700 | $11.01 | 350 |
| 2026-08-12 | $10.98 | $10.98 | 26,800 | $10.98 | 483 |
| 2026-08-11 | $10.95 | $10.95 | 14,500 | $10.98 | 1,245 |
| 2026-08-10 | $10.97 | $10.97 | 12,100 | $10.93 | 420 |
| 2026-08-07 | $11.00 | $11.00 | 9,700 | $10.92 | 30 |
| 2026-08-06 | $11.02 | $11.02 | 41,600 | $10.99 | 2,794 |
| 2026-08-05 | $10.75 | $10.75 | 15,100 | $11.34 | 562 |
| 2026-08-04 | $11.07 | $11.07 | 27,600 | $10.93 | 565 |
| 2026-08-03 | $11.04 | $11.04 | 16,400 | $11.07 | 2,248 |
| 2026-07-31 | $11.21 | $11.21 | 10,100 | $11.13 | 2,198 |
| 2026-07-30 | $11.06 | $11.06 | 24,900 | $11.00 | 523 |
| 2026-07-29 | $11.01 | $11.01 | 25,200 | $11.00 | 523 |
| 2026-07-28 | $11.24 | $11.24 | 8,700 | $11.20 | 259 |
| 2026-07-27 | $11.13 | $11.13 | 15,200 | $11.15 | 50 |
| 2026-07-24 | $11.03 | $11.03 | 8,700 | $11.00 | 100 |
| 2026-07-23 | $10.93 | $10.93 | 19,700 | $10.94 | 2,528 |
| 2026-07-22 | $11.13 | $11.13 | 23,500 | $11.13 | 249 |
| 2026-07-21 | $11.20 | $11.20 | 16,100 | $11.24 | 213 |
| 2026-07-20 | $11.15 | $11.15 | 24,500 | $10.96 | 912 |
| 2026-07-17 | $11.13 | $11.13 | 9,100 | — | — |
| 2026-07-16 | $11.13 | $11.13 | 48,300 | — | — |
| 2026-07-15 | $10.73 | $10.73 | 49,500 | — | — |
| 2026-07-14 | $11.72 | $11.72 | 58,600 | — | — |
| 2026-07-13 | $11.08 | $11.08 | 29,500 | — | — |
| 2026-07-10 | $10.89 | $10.89 | 35,100 | — | — |
| 2026-07-09 | $11.46 | $11.46 | 49,100 | — | — |
| 2026-07-08 | $10.63 | $10.63 | 42,100 | — | — |
| 2026-07-07 | $10.34 | $10.34 | 37,800 | — | — |
| 2026-07-06 | $10.06 | $10.06 | 23,100 | — | — |
| 2026-07-02 | $10.29 | $10.29 | 41,100 | — | — |
| 2026-07-01 | $11.00 | $11.00 | 56,200 | — | — |
| 2026-06-30 | $10.05 | $10.05 | 69,200 | — | — |
| 2026-06-29 | $9.91 | $9.91 | 21,700 | — | — |
| 2026-06-26 | $9.79 | $9.79 | 26,900 | — | — |
| 2026-06-25 | $9.89 | $9.89 | 14,700 | — | — |
| 2026-06-24 | $9.79 | $9.79 | 38,800 | — | — |
| 2026-06-23 | $9.87 | $9.87 | 29,400 | — | — |
| 2026-06-22 | $9.75 | $9.75 | 58,900 | — | — |
| 2026-06-18 | $9.49 | $9.49 | 34,200 | — | — |
| 2026-06-17 | $9.39 | $9.39 | 29,400 | — | — |
| 2026-06-16 | $9.38 | $9.38 | 14,100 | — | — |
| 2026-06-15 | $9.53 | $9.53 | 9,700 | — | — |
| 2026-06-12 | $9.68 | $9.68 | 9,400 | — | — |
| 2026-06-11 | $9.74 | $9.74 | 10,900 | — | — |
| 2026-06-10 | $9.67 | $9.67 | 32,400 | — | — |
| 2026-06-09 | $9.77 | $9.77 | 18,000 | — | — |
| 2026-06-08 | $9.70 | $9.70 | 20,800 | — | — |
| 2026-06-05 | $9.61 | $9.61 | 12,500 | — | — |
| 2026-06-04 | $9.87 | $9.87 | 8,700 | — | — |
| 2026-06-03 | $10.05 | $10.05 | 15,800 | — | — |
| 2026-06-02 | $9.79 | $9.79 | 39,900 | — | — |
| 2026-06-01 | $9.67 | $9.67 | 17,500 | — | — |
| 2026-05-29 | $10.24 | $10.24 | 29,800 | — | — |
| 2026-05-28 | $9.90 | $9.90 | 38,400 | — | — |
| 2026-05-27 | $10.63 | $10.63 | 21,400 | — | — |
| 2026-05-26 | $10.50 | $10.50 | 66,700 | — | — |
| 2026-05-22 | $10.12 | $10.12 | 33,500 | — | — |
| 2026-05-21 | $10.01 | $10.01 | 25,900 | — | — |
| 2026-05-20 | $9.88 | $9.88 | 25,000 | — | — |
| 2026-05-19 | $10.20 | $10.20 | 43,200 | — | — |
| 2026-05-18 | $9.91 | $9.91 | 118,000 | — | — |
| 2026-05-15 | $8.92 | $8.92 | 60,600 | — | — |
| 2026-05-14 | $8.26 | $8.26 | 25,200 | — | — |
| 2026-05-13 | $8.36 | $8.36 | 18,000 | — | — |
| 2026-05-12 | $8.38 | $8.38 | 9,700 | — | — |
| 2026-05-11 | $8.45 | $8.45 | 15,200 | — | — |
| 2026-05-08 | $8.05 | $8.05 | 23,000 | — | — |
| 2026-05-07 | $8.47 | $8.47 | 32,100 | — | — |
| 2026-05-06 | $8.66 | $8.66 | 54,500 | — | — |
| 2026-05-05 | $8.89 | $8.89 | 15,700 | — | — |
| 2026-05-04 | $8.72 | $8.72 | 32,700 | — | — |
| 2026-05-01 | $8.73 | $8.73 | 18,000 | — | — |
| 2026-04-30 | $8.46 | $8.46 | 12,900 | — | — |
| 2026-04-29 | $8.44 | $8.44 | 16,300 | — | — |
| 2026-04-28 | $8.35 | $8.35 | 21,700 | — | — |
| 2026-04-27 | $8.25 | $8.25 | 22,600 | — | — |
| 2026-04-24 | $8.36 | $8.36 | 29,600 | — | — |
| 2026-04-23 | $8.00 | $8.00 | 9,600 | — | — |
| 2026-04-22 | $7.82 | $7.82 | 5,200 | — | — |
| 2026-04-21 | $7.72 | $7.72 | 19,500 | — | — |
| 2026-04-20 | $8.02 | $8.02 | 20,200 | — | — |
| 2026-04-17 | $7.98 | $7.98 | 46,700 | — | — |
| 2026-04-16 | $7.54 | $7.54 | 19,400 | — | — |
| 2026-04-15 | $7.60 | $7.60 | 31,000 | — | — |
| 2026-04-14 | $7.73 | $7.73 | 80,900 | — | — |
| 2026-04-13 | $7.11 | $7.11 | 38,000 | — | — |
| 2026-04-10 | $7.08 | $7.08 | 17,100 | — | — |
| 2026-04-09 | $7.19 | $7.19 | 84,300 | — | — |
| 2026-04-08 | $6.38 | $6.38 | 37,000 | — | — |
| 2026-04-07 | $6.60 | $6.60 | 5,400 | — | — |
| 2026-04-06 | $6.61 | $6.61 | 28,700 | — | — |
| 2026-04-02 | $6.44 | $6.44 | 6,900 | — | — |
| 2026-04-01 | $6.35 | $6.35 | 7,500 | — | — |
| 2026-03-31 | $6.33 | $6.33 | 23,700 | — | — |
| 2026-03-30 | $6.43 | $6.43 | 13,600 | — | — |
| 2026-03-27 | $6.52 | $6.52 | 9,500 | — | — |
| 2026-03-26 | $6.53 | $6.53 | 7,700 | — | — |
| 2026-03-25 | $6.44 | $6.44 | 2,900 | — | — |
| 2026-03-24 | $6.39 | $6.39 | 8,900 | — | — |
| 2026-03-23 | $6.41 | $6.41 | 5,000 | — | — |
| 2026-03-20 | $6.07 | $6.07 | 41,200 | — | — |
| 2026-03-19 | $6.15 | $6.15 | 3,900 | — | — |
| 2026-03-18 | $6.04 | $6.04 | 7,300 | — | — |
| 2026-03-17 | $6.05 | $6.05 | 44,100 | — | — |
| 2026-03-16 | $6.39 | $6.39 | 4,600 | — | — |
| 2026-03-13 | $6.37 | $6.37 | 17,300 | — | — |
| 2026-03-12 | $6.63 | $6.63 | 1,100 | — | — |
| 2026-03-11 | $6.65 | $6.65 | 9,400 | — | — |
| 2026-03-10 | $6.63 | $6.63 | 13,600 | — | — |
| 2026-03-09 | $6.48 | $6.48 | 12,800 | — | — |
| 2026-03-06 | $6.60 | $6.60 | 15,300 | — | — |
| 2026-03-05 | $6.35 | $6.35 | 38,200 | — | — |
| 2026-03-04 | $6.46 | $6.46 | 12,000 | — | — |
| 2026-03-03 | $6.40 | $6.40 | 16,500 | — | — |
| 2026-03-02 | $6.54 | $6.54 | 3,200 | — | — |
| 2026-02-27 | $6.57 | $6.57 | 3,300 | — | — |
| 2026-02-26 | $6.55 | $6.55 | 3,300 | — | — |
| 2026-02-25 | $6.57 | $6.57 | 1,700 | — | — |
| 2026-02-24 | $6.56 | $6.56 | 8,200 | — | — |
| 2026-02-23 | $6.40 | $6.40 | 3,200 | — | — |
| 2026-02-20 | $6.42 | $6.42 | 29,600 | — | — |
| 2026-02-19 | $6.67 | $6.67 | 4,900 | — | — |
| 2026-02-18 | $6.48 | $6.48 | 7,700 | — | — |
| 2026-02-17 | $6.24 | $6.24 | 21,600 | — | — |
| 2026-02-13 | $6.60 | $6.60 | 5,400 | — | — |
| 2026-02-12 | $6.62 | $6.62 | 9,900 | — | — |
| 2026-02-11 | $6.49 | $6.49 | 11,500 | — | — |
| 2026-02-10 | $6.63 | $6.63 | 20,100 | — | — |
| 2026-02-09 | $6.64 | $6.64 | 24,400 | — | — |
| 2026-02-06 | $6.24 | $6.24 | 7,800 | — | — |
| 2026-02-05 | $6.11 | $6.11 | 10,400 | — | — |
| 2026-02-04 | $6.07 | $6.07 | 27,300 | — | — |
| 2026-02-03 | $5.84 | $5.84 | 41,400 | — | — |
| 2026-02-02 | $6.11 | $6.11 | 20,400 | — | — |
| 2026-01-30 | $6.02 | $6.02 | 8,900 | — | — |
| 2026-01-29 | $6.04 | $6.04 | 53,700 | — | — |
| 2026-01-28 | $6.37 | $6.37 | 25,100 | — | — |
| 2026-01-27 | $6.27 | $6.27 | 20,700 | — | — |
| 2026-01-26 | $6.31 | $6.31 | 15,700 | — | — |
| 2026-01-23 | $6.26 | $6.26 | 27,000 | — | — |
| 2026-01-22 | $6.56 | $6.56 | 10,200 | — | — |
| 2026-01-21 | $6.80 | $6.80 | 11,400 | — | — |
| 2026-01-20 | $6.52 | $6.52 | 14,300 | — | — |
| 2026-01-16 | $6.36 | $6.36 | 40,900 | — | — |
| 2026-01-15 | $6.64 | $6.64 | 36,900 | — | — |
| 2026-01-14 | $6.62 | $6.62 | 3,500 | — | — |
| 2026-01-13 | $6.65 | $6.65 | 15,700 | — | — |
| 2026-01-12 | $6.67 | $6.67 | 14,800 | — | — |
| 2026-01-09 | $6.50 | $6.50 | 21,700 | — | — |
| 2026-01-08 | $6.57 | $6.57 | 38,400 | — | — |
| 2026-01-07 | $6.24 | $6.24 | 36,800 | — | — |
| 2026-01-06 | $6.35 | $6.35 | 21,800 | — | — |
| 2026-01-05 | $6.05 | $6.05 | 21,900 | — | — |
| 2026-01-02 | $5.92 | $5.92 | 66,900 | — | — |