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
- 1980-03-17 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 | — | — | — | $10.86 | 100 |
| 2026-09-02 | — | — | — | $10.86 | 100 |
| 2026-09-01 | — | — | — | $10.84 | 100 |
| 2026-08-28 | — | — | — | $10.91 | 15 |
| 2026-08-27 | $10.91 | $197.18 | 7,800 | — | — |
| 2026-08-26 | $10.92 | $197.36 | 15,300 | $10.94 | 400 |
| 2026-08-25 | $10.98 | $198.44 | 9,800 | — | — |
| 2026-08-24 | $10.95 | $197.90 | 7,400 | — | — |
| 2026-08-21 | $10.94 | $197.72 | 22,200 | $10.95 | 4 |
| 2026-08-20 | $10.95 | $197.90 | 21,900 | $10.93 | 68 |
| 2026-08-19 | $10.94 | $197.72 | 9,300 | $10.97 | 100 |
| 2026-08-18 | $10.91 | $197.18 | 10,500 | $10.93 | 108 |
| 2026-08-17 | $10.96 | $198.08 | 20,200 | $10.96 | 500 |
| 2026-08-14 | $10.97 | $198.26 | 1,700 | $10.95 | 162 |
| 2026-08-13 | $10.97 | $198.26 | 4,800 | $10.98 | 288 |
| 2026-08-12 | $10.90 | $197.00 | 6,200 | — | — |
| 2026-08-11 | $10.91 | $197.18 | 4,000 | $10.92 | 137 |
| 2026-08-10 | $10.93 | $197.54 | 5,400 | $10.95 | 100 |
| 2026-08-07 | $10.94 | $197.72 | 5,000 | — | — |
| 2026-08-06 | $10.91 | $197.18 | 14,100 | $10.90 | 625 |
| 2026-08-05 | $10.90 | $197.00 | 11,700 | $10.90 | 500 |
| 2026-08-04 | $10.91 | $197.18 | 28,700 | $10.92 | 1,374 |
| 2026-08-03 | $10.90 | $197.00 | 11,900 | $10.89 | 125 |
| 2026-07-31 | $10.93 | $197.54 | 6,200 | $10.90 | 105 |
| 2026-07-30 | $10.89 | $196.82 | 2,500 | — | — |
| 2026-07-29 | $10.86 | $196.28 | 10,600 | $10.87 | 1,272 |
| 2026-07-28 | $10.89 | $196.82 | 3,500 | — | — |
| 2026-07-27 | $10.87 | $196.46 | 7,100 | — | — |
| 2026-07-24 | $10.84 | $195.91 | 12,600 | $10.84 | 100 |
| 2026-07-23 | $10.85 | $196.10 | 13,300 | $10.85 | 800 |
| 2026-07-22 | $10.91 | $197.18 | 10,300 | $10.91 | 100 |
| 2026-07-21 | $10.92 | $197.36 | 2,400 | — | — |
| 2026-07-20 | $10.93 | $197.54 | 8,200 | — | — |
| 2026-07-17 | $10.96 | $198.08 | 17,100 | — | — |
| 2026-07-16 | $11.00 | $198.81 | 1,100 | — | — |
| 2026-07-15 | $10.95 | $197.90 | 1,500 | — | — |
| 2026-07-14 | $10.96 | $198.08 | 2,600 | — | — |
| 2026-07-13 | $10.99 | $198.63 | 4,400 | — | — |
| 2026-07-10 | $10.99 | $198.63 | 1,700 | — | — |
| 2026-07-09 | $10.98 | $198.44 | 6,800 | — | — |
| 2026-07-08 | $11.01 | $198.99 | 11,400 | — | — |
| 2026-07-07 | $11.01 | $198.99 | 3,800 | — | — |
| 2026-07-06 | $11.04 | $199.53 | 18,100 | — | — |
| 2026-07-02 | $11.02 | $199.17 | 8,800 | — | — |
| 2026-07-01 | $10.98 | $198.44 | 13,400 | — | — |
| 2026-06-30 | $11.03 | $199.35 | 13,900 | — | — |
| 2026-06-29 | $11.06 | $199.89 | 11,500 | — | — |
| 2026-06-26 | $10.98 | $198.44 | 11,600 | — | — |
| 2026-06-25 | $10.98 | $198.44 | 17,700 | — | — |
| 2026-06-24 | $10.94 | $197.72 | 27,700 | — | — |
| 2026-06-23 | $10.91 | $197.18 | 7,900 | — | — |
| 2026-06-22 | $10.92 | $197.36 | 14,000 | — | — |
| 2026-06-18 | $10.99 | $198.63 | 4,500 | — | — |
| 2026-06-17 | $10.95 | $197.90 | 37,700 | — | — |
| 2026-06-16 | $10.96 | $198.08 | 3,600 | — | — |
| 2026-06-15 | $10.92 | $197.36 | 9,700 | — | — |
| 2026-06-12 | $10.87 | $196.46 | 70,700 | — | — |
| 2026-06-11 | $10.96 | $198.08 | 4,000 | — | — |
| 2026-06-10 | $11.07 | $197.29 | 32,100 | — | — |
| 2026-06-09 | $11.06 | $197.11 | 10,800 | — | — |
| 2026-06-08 | $11.03 | $196.58 | 6,900 | — | — |
| 2026-06-05 | $11.04 | $196.75 | 7,200 | — | — |
| 2026-06-04 | $11.13 | $198.36 | 2,400 | — | — |
| 2026-06-03 | $11.09 | $197.64 | 6,200 | — | — |
| 2026-06-02 | $11.11 | $198.00 | 18,300 | — | — |
| 2026-06-01 | $11.09 | $197.64 | 27,900 | — | — |
| 2026-05-29 | $11.15 | $198.71 | 17,500 | — | — |
| 2026-05-28 | $11.14 | $198.54 | 7,200 | — | — |
| 2026-05-27 | $11.14 | $198.54 | 3,100 | — | — |
| 2026-05-26 | $11.11 | $198.00 | 5,300 | — | — |
| 2026-05-22 | $11.12 | $198.18 | 800 | — | — |
| 2026-05-21 | $11.02 | $196.40 | 3,900 | — | — |
| 2026-05-20 | $10.98 | $195.68 | 11,300 | — | — |
| 2026-05-19 | $10.95 | $195.15 | 1,600 | — | — |
| 2026-05-18 | $10.99 | $195.86 | 9,100 | — | — |
| 2026-05-15 | $11.01 | $196.22 | 3,400 | — | — |
| 2026-05-14 | $11.16 | $198.89 | 7,100 | — | — |
| 2026-05-13 | $11.13 | $198.36 | 4,300 | — | — |
| 2026-05-12 | $11.12 | $198.18 | 12,200 | — | — |
| 2026-05-11 | $11.19 | $199.43 | 6,300 | — | — |
| 2026-05-08 | $11.18 | $199.25 | 17,900 | — | — |
| 2026-05-07 | $11.18 | $199.25 | 191,200 | — | — |
| 2026-05-06 | $11.18 | $199.25 | 7,900 | — | — |
| 2026-05-05 | $11.12 | $198.18 | 6,100 | — | — |
| 2026-05-04 | $11.17 | $199.07 | 2,700 | — | — |
| 2026-05-01 | $11.17 | $199.07 | 10,700 | — | — |
| 2026-04-30 | $11.13 | $198.36 | 47,700 | — | — |
| 2026-04-29 | $11.10 | $197.82 | 32,400 | — | — |
| 2026-04-28 | $11.15 | $198.71 | 9,800 | — | — |
| 2026-04-27 | $11.17 | $199.07 | 5,500 | — | — |
| 2026-04-24 | $11.20 | $199.60 | 2,600 | — | — |
| 2026-04-23 | $11.16 | $198.89 | 5,700 | — | — |
| 2026-04-22 | $11.23 | $200.14 | 43,200 | — | — |
| 2026-04-21 | $11.24 | $200.32 | 121,600 | — | — |
| 2026-04-20 | $11.26 | $200.67 | 2,500 | — | — |
| 2026-04-17 | $11.32 | $201.74 | 4,500 | — | — |
| 2026-04-16 | $11.21 | $199.78 | 11,000 | — | — |
| 2026-04-15 | $11.25 | $200.50 | 4,100 | — | — |
| 2026-04-14 | $11.25 | $200.50 | 7,500 | — | — |
| 2026-04-13 | $11.14 | $198.54 | 6,400 | — | — |
| 2026-04-10 | $11.12 | $198.18 | 3,500 | — | — |
| 2026-04-09 | $11.10 | $197.82 | 1,700 | — | — |
| 2026-04-08 | $11.14 | $198.54 | 10,200 | — | — |
| 2026-04-07 | $11.02 | $196.40 | 2,000 | — | — |
| 2026-04-06 | $10.98 | $195.68 | 7,500 | — | — |
| 2026-04-02 | $10.99 | $195.86 | 23,500 | — | — |
| 2026-04-01 | $11.00 | $196.04 | 13,600 | — | — |
| 2026-03-31 | $10.94 | $194.97 | 30,900 | — | — |
| 2026-03-30 | $10.83 | $193.01 | 17,400 | — | — |
| 2026-03-27 | $10.75 | $191.59 | 21,700 | — | — |
| 2026-03-26 | $10.90 | $194.26 | 13,900 | — | — |
| 2026-03-25 | $10.93 | $194.79 | 18,400 | — | — |
| 2026-03-24 | $10.91 | $194.44 | 32,600 | — | — |
| 2026-03-23 | $10.90 | $194.26 | 31,000 | — | — |
| 2026-03-20 | $10.87 | $193.72 | 26,800 | — | — |
| 2026-03-19 | $11.02 | $196.40 | 10,900 | — | — |
| 2026-03-18 | $11.05 | $196.93 | 10,900 | — | — |
| 2026-03-17 | $11.13 | $198.36 | 11,900 | — | — |
| 2026-03-16 | $11.09 | $197.64 | 7,800 | — | — |
| 2026-03-13 | $11.04 | $196.75 | 14,800 | — | — |
| 2026-03-12 | $11.00 | $196.04 | 23,000 | — | — |
| 2026-03-11 | $11.20 | $197.15 | 32,600 | — | — |
| 2026-03-10 | $11.24 | $197.85 | 20,600 | — | — |
| 2026-03-09 | $11.25 | $198.03 | 33,100 | — | — |
| 2026-03-06 | $11.28 | $198.55 | 34,700 | — | — |
| 2026-03-05 | $11.39 | $200.49 | 15,200 | — | — |
| 2026-03-04 | $11.47 | $201.90 | 20,300 | — | — |
| 2026-03-03 | $11.47 | $201.90 | 16,000 | — | — |
| 2026-03-02 | $11.54 | $203.13 | 83,200 | — | — |
| 2026-02-27 | $11.56 | $203.48 | 14,700 | — | — |
| 2026-02-26 | $11.57 | $203.66 | 17,300 | — | — |
| 2026-02-25 | $11.66 | $205.24 | 4,000 | — | — |
| 2026-02-24 | $11.65 | $205.07 | 5,600 | — | — |
| 2026-02-23 | $11.66 | $205.24 | 6,300 | — | — |
| 2026-02-20 | $11.67 | $205.42 | 7,200 | — | — |
| 2026-02-19 | $11.75 | $206.83 | 4,500 | — | — |
| 2026-02-18 | $11.75 | $206.83 | 7,400 | — | — |
| 2026-02-17 | $11.67 | $205.42 | 4,000 | — | — |
| 2026-02-13 | $11.72 | $206.30 | 6,300 | — | — |
| 2026-02-12 | $11.70 | $205.95 | 5,300 | — | — |
| 2026-02-11 | $11.67 | $205.42 | 21,400 | — | — |
| 2026-02-10 | $11.71 | $206.12 | 11,800 | — | — |
| 2026-02-09 | $11.69 | $205.77 | 12,100 | — | — |
| 2026-02-06 | $11.68 | $205.59 | 17,000 | — | — |
| 2026-02-05 | $11.72 | $206.30 | 20,500 | — | — |
| 2026-02-04 | $11.68 | $205.59 | 15,600 | — | — |
| 2026-02-03 | $11.72 | $206.30 | 14,700 | — | — |
| 2026-02-02 | $11.80 | $207.71 | 9,900 | — | — |
| 2026-01-30 | $11.81 | $207.88 | 7,700 | — | — |
| 2026-01-29 | $11.80 | $207.71 | 6,900 | — | — |
| 2026-01-28 | $11.74 | $206.65 | 9,500 | — | — |
| 2026-01-27 | $11.76 | $207.00 | 5,700 | — | — |
| 2026-01-26 | $11.77 | $207.18 | 5,000 | — | — |
| 2026-01-23 | $11.74 | $206.65 | 9,300 | — | — |
| 2026-01-22 | $11.72 | $206.30 | 7,300 | — | — |
| 2026-01-21 | $11.80 | $207.71 | 10,400 | — | — |
| 2026-01-20 | $11.77 | $207.18 | 9,400 | — | — |
| 2026-01-16 | $11.79 | $207.53 | 11,600 | — | — |
| 2026-01-15 | $11.82 | $208.06 | 5,700 | — | — |
| 2026-01-14 | $11.79 | $207.53 | 13,200 | — | — |
| 2026-01-13 | $11.73 | $206.47 | 9,200 | — | — |
| 2026-01-12 | $11.75 | $206.83 | 8,800 | — | — |
| 2026-01-09 | $11.70 | $205.95 | 6,100 | — | — |
| 2026-01-08 | $11.72 | $206.30 | 5,800 | — | — |
| 2026-01-07 | $11.69 | $205.77 | 6,300 | — | — |
| 2026-01-06 | $11.73 | $206.47 | 18,800 | — | — |
| 2026-01-05 | $11.69 | $205.77 | 8,500 | — | — |
| 2026-01-02 | $11.67 | $205.42 | 7,800 | — | — |