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
- 1992-09-22 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $9.93 | 1,248 |
| 2026-09-03 | — | — | — | $10.00 | 14,344 |
| 2026-09-02 | — | — | — | $9.96 | 1,525 |
| 2026-09-01 | — | — | — | $10.05 | 2,618 |
| 2026-08-31 | — | — | — | $10.18 | 5,978 |
| 2026-08-28 | — | — | — | $10.20 | 1,718 |
| 2026-08-27 | $10.15 | $85.41 | 198,600 | $10.17 | 6,013 |
| 2026-08-26 | $10.09 | $84.90 | 114,800 | $10.12 | 3,265 |
| 2026-08-25 | $10.09 | $84.90 | 115,700 | $10.05 | 1,304 |
| 2026-08-24 | $9.97 | $83.89 | 151,400 | $10.05 | 3,194 |
| 2026-08-21 | $10.02 | $84.31 | 143,200 | $10.06 | 2,292 |
| 2026-08-20 | $10.04 | $84.48 | 163,400 | $10.06 | 4,369 |
| 2026-08-19 | $10.08 | $84.82 | 190,100 | $10.16 | 3,116 |
| 2026-08-18 | $10.07 | $84.73 | 188,900 | $10.08 | 3,447 |
| 2026-08-17 | $10.12 | $85.15 | 203,500 | $10.17 | 3,472 |
| 2026-08-14 | $10.27 | $85.89 | 329,800 | $10.26 | 12,597 |
| 2026-08-13 | $10.23 | $85.55 | 138,500 | $10.18 | 1,347 |
| 2026-08-12 | $10.17 | $85.05 | 130,500 | $10.14 | 2,175 |
| 2026-08-11 | $10.09 | $84.38 | 177,600 | $10.08 | 2,855 |
| 2026-08-10 | $10.07 | $84.21 | 92,100 | $10.09 | 2,760 |
| 2026-08-07 | $10.09 | $84.38 | 114,300 | $10.02 | 1,956 |
| 2026-08-06 | $10.03 | $83.88 | 190,700 | $10.07 | 2,256 |
| 2026-08-05 | $9.98 | $83.46 | 125,400 | $10.00 | 1,564 |
| 2026-08-04 | $9.98 | $83.46 | 94,900 | $9.92 | 2,800 |
| 2026-08-03 | $9.86 | $82.46 | 146,200 | $9.92 | 1,508 |
| 2026-07-31 | $9.87 | $82.54 | 147,400 | $9.96 | 3,973 |
| 2026-07-30 | $9.99 | $83.54 | 163,800 | $9.96 | 4,957 |
| 2026-07-29 | $9.95 | $83.21 | 106,400 | $9.99 | 1,424 |
| 2026-07-28 | $9.97 | $83.38 | 121,900 | $9.94 | 2,389 |
| 2026-07-27 | $9.95 | $83.21 | 98,700 | $9.96 | 1,465 |
| 2026-07-24 | $9.95 | $83.21 | 157,000 | $9.96 | 6,073 |
| 2026-07-23 | $9.94 | $83.13 | 234,500 | $9.98 | 3,517 |
| 2026-07-22 | $10.05 | $84.05 | 137,600 | $10.04 | 1,370 |
| 2026-07-21 | $10.06 | $84.13 | 168,900 | $10.09 | 914 |
| 2026-07-20 | $10.12 | $84.63 | 108,700 | $10.14 | 1,354 |
| 2026-07-17 | $10.13 | $84.72 | 212,400 | — | — |
| 2026-07-16 | $10.18 | $85.13 | 281,900 | — | — |
| 2026-07-15 | $10.25 | $85.72 | 149,700 | — | — |
| 2026-07-14 | $10.28 | $85.97 | 196,400 | — | — |
| 2026-07-13 | $10.28 | $85.44 | 212,400 | — | — |
| 2026-07-10 | $10.23 | $85.03 | 149,700 | — | — |
| 2026-07-09 | $10.23 | $85.03 | 121,200 | — | — |
| 2026-07-08 | $10.20 | $84.78 | 306,700 | — | — |
| 2026-07-07 | $10.21 | $84.86 | 132,000 | — | — |
| 2026-07-06 | $10.23 | $85.03 | 170,100 | — | — |
| 2026-07-02 | $10.20 | $84.78 | 101,600 | — | — |
| 2026-07-01 | $10.17 | $84.53 | 218,400 | — | — |
| 2026-06-30 | $10.12 | $84.11 | 164,000 | — | — |
| 2026-06-29 | $10.10 | $83.95 | 149,500 | — | — |
| 2026-06-26 | $10.06 | $83.61 | 145,600 | — | — |
| 2026-06-25 | $10.04 | $83.45 | 170,300 | — | — |
| 2026-06-24 | $10.01 | $83.20 | 116,200 | — | — |
| 2026-06-23 | $9.98 | $82.95 | 109,900 | — | — |
| 2026-06-22 | $9.99 | $83.03 | 143,500 | — | — |
| 2026-06-18 | $10.07 | $83.70 | 211,000 | — | — |
| 2026-06-17 | $9.98 | $82.95 | 89,100 | — | — |
| 2026-06-16 | $9.98 | $82.95 | 155,300 | — | — |
| 2026-06-15 | $10.03 | $83.37 | 99,500 | — | — |
| 2026-06-12 | $10.04 | $82.92 | 127,000 | — | — |
| 2026-06-11 | $10.02 | $82.76 | 125,900 | — | — |
| 2026-06-10 | $9.99 | $82.51 | 176,200 | — | — |
| 2026-06-09 | $9.95 | $82.18 | 57,200 | — | — |
| 2026-06-08 | $9.86 | $81.44 | 122,000 | — | — |
| 2026-06-05 | $9.88 | $81.60 | 153,100 | — | — |
| 2026-06-04 | $9.88 | $81.60 | 95,600 | — | — |
| 2026-06-03 | $9.87 | $81.52 | 195,100 | — | — |
| 2026-06-02 | $9.90 | $81.77 | 144,400 | — | — |
| 2026-06-01 | $9.90 | $81.77 | 134,100 | — | — |
| 2026-05-29 | $9.92 | $81.93 | 175,500 | — | — |
| 2026-05-28 | $9.91 | $81.85 | 111,300 | — | — |
| 2026-05-27 | $9.81 | $81.03 | 132,300 | — | — |
| 2026-05-26 | $9.76 | $80.61 | 92,300 | — | — |
| 2026-05-22 | $9.67 | $79.87 | 125,900 | — | — |
| 2026-05-21 | $9.64 | $79.62 | 87,900 | — | — |
| 2026-05-20 | $9.62 | $79.46 | 182,300 | — | — |
| 2026-05-19 | $9.55 | $78.88 | 208,600 | — | — |
| 2026-05-18 | $9.62 | $79.46 | 100,800 | — | — |
| 2026-05-15 | $9.68 | $79.95 | 109,200 | — | — |
| 2026-05-14 | $9.87 | $81.52 | 102,800 | — | — |
| 2026-05-13 | $9.92 | $81.41 | 153,200 | — | — |
| 2026-05-12 | $9.92 | $81.41 | 148,300 | — | — |
| 2026-05-11 | $9.96 | $81.74 | 98,700 | — | — |
| 2026-05-08 | $9.94 | $81.58 | 101,000 | — | — |
| 2026-05-07 | $9.90 | $81.25 | 108,500 | — | — |
| 2026-05-06 | $9.90 | $81.25 | 89,400 | — | — |
| 2026-05-05 | $9.82 | $80.59 | 106,000 | — | — |
| 2026-05-04 | $9.65 | $79.20 | 236,800 | — | — |
| 2026-05-01 | $9.80 | $80.43 | 165,900 | — | — |
| 2026-04-30 | $9.84 | $80.76 | 181,800 | — | — |
| 2026-04-29 | $9.75 | $80.02 | 90,800 | — | — |
| 2026-04-28 | $9.78 | $80.26 | 143,200 | — | — |
| 2026-04-27 | $9.88 | $81.09 | 64,200 | — | — |
| 2026-04-24 | $9.88 | $81.09 | 110,800 | — | — |
| 2026-04-23 | $9.86 | $80.92 | 189,500 | — | — |
| 2026-04-22 | $9.86 | $80.92 | 79,400 | — | — |
| 2026-04-21 | $9.89 | $81.17 | 86,300 | — | — |
| 2026-04-20 | $9.94 | $81.58 | 52,000 | — | — |
| 2026-04-17 | $9.90 | $81.25 | 140,400 | — | — |
| 2026-04-16 | $9.83 | $80.67 | 95,300 | — | — |
| 2026-04-15 | $9.83 | $80.67 | 127,700 | — | — |