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
- 1993-02-19 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 | — | — | — | $12.36 | 2,251 |
| 2026-09-03 | — | — | — | $12.51 | 956 |
| 2026-09-02 | — | — | — | $12.57 | 3,618 |
| 2026-09-01 | — | — | — | $12.72 | 3,886 |
| 2026-08-31 | — | — | — | $12.68 | 4,164 |
| 2026-08-28 | — | — | — | $12.67 | 3,487 |
| 2026-08-27 | $12.63 | $86.36 | 92,600 | $12.66 | 1,431 |
| 2026-08-26 | $12.64 | $86.43 | 97,300 | $12.50 | 898 |
| 2026-08-25 | $12.53 | $85.67 | 41,900 | $12.50 | 2,190 |
| 2026-08-24 | $12.44 | $85.06 | 65,600 | $12.47 | 14 |
| 2026-08-21 | $12.45 | $85.13 | 114,400 | $12.51 | 600 |
| 2026-08-20 | $12.56 | $85.88 | 104,700 | $12.60 | 1,460 |
| 2026-08-19 | $12.62 | $86.29 | 163,700 | $12.65 | 936 |
| 2026-08-18 | $12.56 | $85.88 | 183,900 | $12.58 | 1,914 |
| 2026-08-17 | $12.65 | $86.49 | 117,000 | $12.74 | 687 |
| 2026-08-14 | $12.79 | $86.92 | 118,500 | $12.77 | 1,058 |
| 2026-08-13 | $12.81 | $87.06 | 69,600 | $12.73 | 428 |
| 2026-08-12 | $12.69 | $86.25 | 32,300 | $12.70 | 848 |
| 2026-08-11 | $12.64 | $85.91 | 56,500 | $12.65 | 207 |
| 2026-08-10 | $12.64 | $85.91 | 81,600 | $12.68 | 510 |
| 2026-08-07 | $12.69 | $86.25 | 73,800 | $12.62 | 731 |
| 2026-08-06 | $12.55 | $85.29 | 100,300 | $12.65 | 3,179 |
| 2026-08-05 | $12.58 | $85.50 | 74,000 | $12.62 | 2,952 |
| 2026-08-04 | $12.58 | $85.50 | 62,700 | $12.60 | 1,312 |
| 2026-08-03 | $12.50 | $84.95 | 59,500 | $12.56 | 1,527 |
| 2026-07-31 | $12.50 | $84.95 | 97,500 | $12.50 | 3,528 |
| 2026-07-30 | $12.53 | $85.16 | 152,400 | $12.45 | 6,895 |
| 2026-07-29 | $12.43 | $84.48 | 95,200 | $12.57 | 1,500 |
| 2026-07-28 | $12.52 | $85.09 | 85,000 | $12.51 | 4,000 |
| 2026-07-27 | $12.42 | $84.41 | 92,200 | $12.46 | 2,183 |
| 2026-07-24 | $12.38 | $84.14 | 76,700 | $12.41 | 205 |
| 2026-07-23 | $12.44 | $84.55 | 75,500 | $12.42 | 4,050 |
| 2026-07-22 | $12.51 | $85.02 | 91,300 | $12.53 | 2,574 |
| 2026-07-21 | $12.58 | $85.50 | 134,100 | $12.66 | 4,398 |
| 2026-07-20 | $12.71 | $86.38 | 87,200 | $12.74 | 3,607 |
| 2026-07-17 | $12.74 | $86.58 | 150,600 | — | — |
| 2026-07-16 | $12.81 | $87.06 | 78,800 | — | — |
| 2026-07-15 | $12.86 | $87.40 | 62,100 | — | — |
| 2026-07-14 | $12.85 | $87.33 | 100,400 | — | — |
| 2026-07-13 | $12.94 | $87.42 | 80,700 | — | — |
| 2026-07-10 | $12.94 | $87.42 | 77,600 | — | — |
| 2026-07-09 | $13.00 | $87.83 | 89,100 | — | — |
| 2026-07-08 | $12.90 | $87.15 | 68,100 | — | — |
| 2026-07-07 | $12.88 | $87.02 | 191,400 | — | — |
| 2026-07-06 | $12.93 | $87.35 | 50,100 | — | — |
| 2026-07-02 | $12.93 | $87.35 | 141,200 | — | — |
| 2026-07-01 | $12.86 | $86.88 | 80,100 | — | — |
| 2026-06-30 | $12.73 | $86.00 | 165,900 | — | — |
| 2026-06-29 | $12.77 | $86.27 | 84,500 | — | — |
| 2026-06-26 | $12.72 | $85.93 | 75,300 | — | — |
| 2026-06-25 | $12.69 | $85.73 | 89,100 | — | — |
| 2026-06-24 | $12.70 | $85.80 | 81,700 | — | — |
| 2026-06-23 | $12.63 | $85.33 | 63,600 | — | — |
| 2026-06-22 | $12.56 | $84.85 | 92,300 | — | — |
| 2026-06-18 | $12.62 | $85.26 | 84,000 | — | — |
| 2026-06-17 | $12.50 | $84.45 | 86,700 | — | — |
| 2026-06-16 | $12.51 | $84.52 | 141,700 | — | — |
| 2026-06-15 | $12.55 | $84.79 | 101,900 | — | — |
| 2026-06-12 | $12.61 | $84.67 | 50,200 | — | — |
| 2026-06-11 | $12.66 | $85.01 | 84,300 | — | — |
| 2026-06-10 | $12.65 | $84.94 | 143,600 | — | — |
| 2026-06-09 | $12.56 | $84.34 | 117,700 | — | — |
| 2026-06-08 | $12.46 | $83.66 | 91,800 | — | — |
| 2026-06-05 | $12.41 | $83.33 | 148,300 | — | — |
| 2026-06-04 | $12.49 | $83.87 | 93,400 | — | — |
| 2026-06-03 | $12.44 | $83.53 | 82,600 | — | — |
| 2026-06-02 | $12.49 | $83.87 | 48,000 | — | — |
| 2026-06-01 | $12.49 | $83.87 | 138,700 | — | — |
| 2026-05-29 | $12.48 | $83.80 | 167,000 | — | — |
| 2026-05-28 | $12.38 | $83.13 | 187,700 | — | — |
| 2026-05-27 | $12.25 | $82.25 | 92,700 | — | — |
| 2026-05-26 | $12.19 | $81.85 | 110,400 | — | — |
| 2026-05-22 | $12.06 | $80.98 | 93,000 | — | — |
| 2026-05-21 | $12.01 | $80.64 | 87,800 | — | — |
| 2026-05-20 | $12.06 | $80.98 | 105,400 | — | — |
| 2026-05-19 | $12.02 | $80.71 | 111,500 | — | — |
| 2026-05-18 | $12.04 | $80.84 | 81,700 | — | — |
| 2026-05-15 | $12.10 | $81.25 | 91,800 | — | — |
| 2026-05-14 | $12.20 | $81.92 | 104,700 | — | — |
| 2026-05-13 | $12.26 | $81.80 | 132,900 | — | — |
| 2026-05-12 | $12.17 | $81.20 | 92,900 | — | — |
| 2026-05-11 | $12.16 | $81.14 | 118,600 | — | — |
| 2026-05-08 | $12.24 | $81.67 | 88,700 | — | — |
| 2026-05-07 | $12.21 | $81.47 | 119,200 | — | — |
| 2026-05-06 | $12.23 | $81.60 | 154,800 | — | — |
| 2026-05-05 | $12.08 | $80.60 | 188,600 | — | — |
| 2026-05-04 | $11.95 | $79.74 | 154,300 | — | — |
| 2026-05-01 | $12.07 | $80.54 | 134,800 | — | — |
| 2026-04-30 | $12.10 | $80.74 | 172,900 | — | — |
| 2026-04-29 | $12.04 | $80.34 | 164,800 | — | — |
| 2026-04-28 | $12.06 | $80.47 | 170,000 | — | — |
| 2026-04-27 | $12.17 | $81.20 | 163,200 | — | — |
| 2026-04-24 | $12.24 | $81.67 | 108,300 | — | — |
| 2026-04-23 | $12.17 | $81.20 | 74,700 | — | — |
| 2026-04-22 | $12.18 | $81.27 | 71,100 | — | — |
| 2026-04-21 | $12.24 | $81.67 | 172,200 | — | — |
| 2026-04-20 | $12.35 | $82.40 | 60,000 | — | — |
| 2026-04-17 | $12.40 | $82.74 | 162,600 | — | — |
| 2026-04-16 | $12.45 | $83.07 | 32,100 | — | — |
| 2026-04-15 | $12.38 | $82.60 | 75,600 | — | — |
| 2026-04-14 | $12.47 | $83.21 | 129,100 | — | — |
| 2026-04-13 | $12.59 | $83.49 | 66,600 | — | — |
| 2026-04-10 | $12.48 | $82.76 | 67,000 | — | — |
| 2026-04-09 | $12.42 | $82.36 | 83,800 | — | — |
| 2026-04-08 | $12.31 | $81.64 | 101,000 | — | — |
| 2026-04-07 | $12.10 | $80.24 | 250,900 | — | — |
| 2026-04-06 | $11.95 | $79.25 | 176,500 | — | — |
| 2026-04-02 | $12.04 | $79.84 | 219,000 | — | — |
| 2026-04-01 | $12.15 | $80.57 | 145,800 | — | — |
| 2026-03-31 | $12.16 | $80.64 | 246,200 | — | — |
| 2026-03-30 | $11.86 | $78.65 | 225,400 | — | — |
| 2026-03-27 | $11.96 | $79.31 | 171,100 | — | — |
| 2026-03-26 | $12.07 | $80.04 | 356,300 | — | — |
| 2026-03-25 | $12.27 | $81.37 | 140,800 | — | — |
| 2026-03-24 | $12.19 | $80.84 | 216,100 | — | — |
| 2026-03-23 | $12.47 | $82.70 | 139,900 | — | — |
| 2026-03-20 | $12.48 | $82.76 | 213,500 | — | — |
| 2026-03-19 | $12.81 | $84.95 | 108,400 | — | — |
| 2026-03-18 | $12.85 | $85.22 | 142,600 | — | — |
| 2026-03-17 | $12.83 | $85.08 | 167,400 | — | — |
| 2026-03-16 | $12.71 | $84.29 | 103,300 | — | — |
| 2026-03-13 | $12.74 | $83.98 | 122,000 | — | — |
| 2026-03-12 | $12.75 | $84.04 | 160,500 | — | — |
| 2026-03-11 | $12.87 | $84.83 | 460,300 | — | — |
| 2026-03-10 | $13.12 | $86.48 | 149,800 | — | — |
| 2026-03-09 | $13.03 | $85.89 | 136,700 | — | — |
| 2026-03-06 | $12.97 | $85.49 | 251,500 | — | — |
| 2026-03-05 | $12.97 | $85.49 | 270,100 | — | — |
| 2026-03-04 | $13.09 | $86.28 | 109,400 | — | — |
| 2026-03-03 | $13.07 | $86.15 | 127,100 | — | — |
| 2026-03-02 | $13.14 | $86.61 | 195,400 | — | — |
| 2026-02-27 | $13.14 | $86.61 | 186,700 | — | — |
| 2026-02-26 | $13.08 | $86.22 | 191,000 | — | — |
| 2026-02-25 | $13.05 | $86.02 | 249,800 | — | — |
| 2026-02-24 | $12.93 | $85.23 | 140,500 | — | — |
| 2026-02-23 | $12.83 | $84.57 | 96,200 | — | — |
| 2026-02-20 | $12.81 | $84.44 | 95,300 | — | — |
| 2026-02-19 | $12.80 | $84.37 | 72,500 | — | — |
| 2026-02-18 | $12.75 | $84.04 | 102,800 | — | — |
| 2026-02-17 | $12.75 | $84.04 | 101,800 | — | — |
| 2026-02-13 | $12.82 | $84.00 | 246,300 | — | — |
| 2026-02-12 | $12.79 | $83.80 | 138,300 | — | — |
| 2026-02-11 | $12.71 | $83.28 | 134,500 | — | — |
| 2026-02-10 | $12.62 | $82.69 | 144,000 | — | — |
| 2026-02-09 | $12.53 | $82.10 | 155,000 | — | — |
| 2026-02-06 | $12.47 | $81.70 | 132,900 | — | — |
| 2026-02-05 | $12.44 | $81.51 | 132,400 | — | — |
| 2026-02-04 | $12.37 | $81.05 | 127,000 | — | — |
| 2026-02-03 | $12.39 | $81.18 | 183,800 | — | — |
| 2026-02-02 | $12.40 | $81.24 | 113,900 | — | — |
| 2026-01-30 | $12.41 | $81.31 | 132,800 | — | — |
| 2026-01-29 | $12.40 | $81.24 | 95,800 | — | — |
| 2026-01-28 | $12.34 | $80.85 | 260,000 | — | — |
| 2026-01-27 | $12.29 | $80.52 | 142,500 | — | — |
| 2026-01-26 | $12.20 | $79.93 | 114,100 | — | — |
| 2026-01-23 | $12.17 | $79.74 | 78,200 | — | — |
| 2026-01-22 | $12.19 | $79.87 | 195,200 | — | — |
| 2026-01-21 | $12.25 | $80.26 | 103,100 | — | — |
| 2026-01-20 | $12.26 | $80.33 | 128,200 | — | — |
| 2026-01-16 | $12.37 | $81.05 | 77,900 | — | — |
| 2026-01-15 | $12.43 | $81.44 | 119,200 | — | — |
| 2026-01-14 | $12.56 | $81.79 | 129,800 | — | — |
| 2026-01-13 | $12.57 | $81.85 | 117,500 | — | — |
| 2026-01-12 | $12.58 | $81.92 | 123,900 | — | — |
| 2026-01-09 | $12.58 | $81.92 | 108,600 | — | — |
| 2026-01-08 | $12.54 | $81.66 | 90,000 | — | — |
| 2026-01-07 | $12.42 | $80.88 | 286,300 | — | — |
| 2026-01-06 | $12.46 | $81.14 | 83,800 | — | — |
| 2026-01-05 | $12.35 | $80.42 | 101,200 | — | — |
| 2026-01-02 | $12.35 | $80.42 | 82,900 | — | — |