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
- 2001-07-11 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 | — | — | — | $10.24 | 1,273 |
| 2026-09-03 | — | — | — | $10.26 | 1,004 |
| 2026-09-02 | — | — | — | $10.14 | 1,341 |
| 2026-09-01 | — | — | — | $10.39 | 2,701 |
| 2026-08-31 | — | — | — | $10.27 | 946 |
| 2026-08-28 | — | — | — | $10.15 | 3,782 |
| 2026-08-27 | $10.02 | $10.98 | 34,600 | $10.27 | 685 |
| 2026-08-26 | $10.16 | $11.13 | 39,500 | $10.33 | 1,324 |
| 2026-08-25 | $10.52 | $11.53 | 22,700 | $10.59 | 544 |
| 2026-08-24 | $10.65 | $11.67 | 32,800 | $10.54 | 1,539 |
| 2026-08-21 | $10.42 | $11.42 | 71,300 | $9.83 | 5,617 |
| 2026-08-20 | $10.03 | $10.99 | 120,600 | $9.86 | 858 |
| 2026-08-19 | $9.89 | $10.84 | 50,000 | $9.90 | 2,277 |
| 2026-08-18 | $9.79 | $10.73 | 41,000 | $9.92 | 2,022 |
| 2026-08-17 | $9.82 | $10.76 | 101,200 | $10.06 | 4,080 |
| 2026-08-14 | $9.94 | $10.89 | 41,200 | $9.94 | 2,102 |
| 2026-08-13 | $9.88 | $10.83 | 154,600 | $9.93 | 1,824 |
| 2026-08-12 | $9.74 | $10.67 | 39,400 | $10.20 | 1,432 |
| 2026-08-11 | $9.84 | $10.78 | 31,000 | $10.16 | 2,874 |
| 2026-08-10 | $10.04 | $11.00 | 81,500 | $10.15 | 2,314 |
| 2026-08-07 | $10.24 | $11.22 | 114,000 | $9.78 | 1,958 |
| 2026-08-06 | $9.08 | $9.95 | 42,400 | $9.30 | 727 |
| 2026-08-05 | $9.16 | $10.04 | 63,200 | $9.13 | 860 |
| 2026-08-04 | $9.28 | $10.17 | 61,300 | $9.15 | 993 |
| 2026-08-03 | $9.25 | $10.13 | 76,000 | $9.18 | 6,936 |
| 2026-07-31 | $8.91 | $9.76 | 47,200 | $8.84 | 1,257 |
| 2026-07-30 | $8.94 | $9.80 | 44,000 | $8.88 | 2,451 |
| 2026-07-29 | $8.87 | $9.72 | 65,900 | $8.99 | 3,306 |
| 2026-07-28 | $9.26 | $10.15 | 44,700 | $9.43 | 1,817 |
| 2026-07-27 | $9.25 | $10.13 | 50,500 | $8.76 | 1,239 |
| 2026-07-24 | $8.70 | $9.53 | 81,400 | $8.97 | 843 |
| 2026-07-23 | $8.61 | $9.43 | 143,700 | $8.89 | 8,067 |
| 2026-07-22 | $8.99 | $9.85 | 82,700 | $9.12 | 2,113 |
| 2026-07-21 | $9.30 | $10.19 | 85,200 | $9.37 | 3,920 |
| 2026-07-20 | $9.48 | $10.39 | 64,800 | $9.62 | 2,662 |
| 2026-07-17 | $9.65 | $10.57 | 47,500 | — | — |
| 2026-07-16 | $9.65 | $10.57 | 42,500 | — | — |
| 2026-07-15 | $9.58 | $10.50 | 88,400 | — | — |
| 2026-07-14 | $9.76 | $10.69 | 83,500 | — | — |
| 2026-07-13 | $9.76 | $10.69 | 55,200 | — | — |
| 2026-07-10 | $9.96 | $10.91 | 58,400 | — | — |
| 2026-07-09 | $9.99 | $10.95 | 72,900 | — | — |
| 2026-07-08 | $9.99 | $10.95 | 45,600 | — | — |
| 2026-07-07 | $10.16 | $11.13 | 52,500 | — | — |
| 2026-07-06 | $10.48 | $11.48 | 81,200 | — | — |
| 2026-07-02 | $10.50 | $11.50 | 83,000 | — | — |
| 2026-07-01 | $10.44 | $11.44 | 65,100 | — | — |
| 2026-06-30 | $10.42 | $11.42 | 49,200 | — | — |
| 2026-06-29 | $10.31 | $11.30 | 50,300 | — | — |
| 2026-06-26 | $10.50 | $11.50 | 437,300 | — | — |
| 2026-06-25 | $9.98 | $10.93 | 82,400 | — | — |
| 2026-06-24 | $10.59 | $11.60 | 86,100 | — | — |
| 2026-06-23 | $10.55 | $11.56 | 44,900 | — | — |
| 2026-06-22 | $10.43 | $11.43 | 58,000 | — | — |
| 2026-06-18 | $10.55 | $11.56 | 101,500 | — | — |
| 2026-06-17 | $10.30 | $11.29 | 30,400 | — | — |
| 2026-06-16 | $10.48 | $11.48 | 50,100 | — | — |
| 2026-06-15 | $10.42 | $11.42 | 32,500 | — | — |
| 2026-06-12 | $10.43 | $11.43 | 29,000 | — | — |
| 2026-06-11 | $10.36 | $11.35 | 26,500 | — | — |
| 2026-06-10 | $10.23 | $11.21 | 60,700 | — | — |
| 2026-06-09 | $10.28 | $11.26 | 29,500 | — | — |
| 2026-06-08 | $10.14 | $11.11 | 34,400 | — | — |
| 2026-06-05 | $10.12 | $11.09 | 33,200 | — | — |
| 2026-06-04 | $10.09 | $11.06 | 26,900 | — | — |
| 2026-06-03 | $9.85 | $10.79 | 84,000 | — | — |
| 2026-06-02 | $10.17 | $11.14 | 45,600 | — | — |
| 2026-06-01 | $10.00 | $10.96 | 62,200 | — | — |
| 2026-05-29 | $9.99 | $10.95 | 169,800 | — | — |
| 2026-05-28 | $9.96 | $10.91 | 97,000 | — | — |
| 2026-05-27 | $9.99 | $10.95 | 36,000 | — | — |
| 2026-05-26 | $10.02 | $10.98 | 88,600 | — | — |
| 2026-05-22 | $10.06 | $11.02 | 40,500 | — | — |
| 2026-05-21 | $10.23 | $11.21 | 64,900 | — | — |
| 2026-05-20 | $10.24 | $11.22 | 61,500 | — | — |
| 2026-05-19 | $10.44 | $11.44 | 115,100 | — | — |
| 2026-05-18 | $10.73 | $11.76 | 46,500 | — | — |
| 2026-05-15 | $10.76 | $11.79 | 46,400 | — | — |
| 2026-05-14 | $10.96 | $12.01 | 53,300 | — | — |
| 2026-05-13 | $11.19 | $12.26 | 35,100 | — | — |
| 2026-05-12 | $11.38 | $12.47 | 57,500 | — | — |
| 2026-05-11 | $11.48 | $12.58 | 35,800 | — | — |
| 2026-05-08 | $11.80 | $12.93 | 99,600 | — | — |
| 2026-05-07 | $10.70 | $11.72 | 58,300 | — | — |
| 2026-05-06 | $10.62 | $11.64 | 35,100 | — | — |
| 2026-05-05 | $10.55 | $11.56 | 41,200 | — | — |
| 2026-05-04 | $10.25 | $11.23 | 78,500 | — | — |
| 2026-05-01 | $10.70 | $11.72 | 72,100 | — | — |
| 2026-04-30 | $10.76 | $11.79 | 91,200 | — | — |
| 2026-04-29 | $11.13 | $12.19 | 89,000 | — | — |
| 2026-04-28 | $11.57 | $12.68 | 37,700 | — | — |
| 2026-04-27 | $11.71 | $12.83 | 141,500 | — | — |
| 2026-04-24 | $11.80 | $12.93 | 58,000 | — | — |
| 2026-04-23 | $11.66 | $12.78 | 64,600 | — | — |
| 2026-04-22 | $11.80 | $12.93 | 38,000 | — | — |
| 2026-04-21 | $11.61 | $12.72 | 39,500 | — | — |
| 2026-04-20 | $11.80 | $12.93 | 34,900 | — | — |
| 2026-04-17 | $11.97 | $13.12 | 109,300 | — | — |
| 2026-04-16 | $11.72 | $12.84 | 54,300 | — | — |
| 2026-04-15 | $11.84 | $12.97 | 86,500 | — | — |
| 2026-04-14 | $11.96 | $13.10 | 189,300 | — | — |
| 2026-04-13 | $11.87 | $13.01 | 150,600 | — | — |
| 2026-04-10 | $11.36 | $12.45 | 61,100 | — | — |
| 2026-04-09 | $11.53 | $12.63 | 101,800 | — | — |
| 2026-04-08 | $11.60 | $12.71 | 192,400 | — | — |
| 2026-04-07 | $11.13 | $12.19 | 117,900 | — | — |
| 2026-04-06 | $10.74 | $11.77 | 81,600 | — | — |
| 2026-04-02 | $10.49 | $11.49 | 46,700 | — | — |
| 2026-04-01 | $10.44 | $11.44 | 39,000 | — | — |
| 2026-03-31 | $10.43 | $11.43 | 80,000 | — | — |
| 2026-03-30 | $10.26 | $11.24 | 62,000 | — | — |
| 2026-03-27 | $9.91 | $10.86 | 55,500 | — | — |
| 2026-03-26 | $10.19 | $11.16 | 71,900 | — | — |
| 2026-03-25 | $10.11 | $11.08 | 71,600 | — | — |
| 2026-03-24 | $9.95 | $10.90 | 104,200 | — | — |
| 2026-03-23 | $10.39 | $11.38 | 116,900 | — | — |
| 2026-03-20 | $10.00 | $10.96 | 165,800 | — | — |
| 2026-03-19 | $10.22 | $11.20 | 162,500 | — | — |
| 2026-03-18 | $10.74 | $11.77 | 151,000 | — | — |
| 2026-03-17 | $11.02 | $12.07 | 127,200 | — | — |
| 2026-03-16 | $10.69 | $11.71 | 91,300 | — | — |
| 2026-03-13 | $10.38 | $11.37 | 84,200 | — | — |
| 2026-03-12 | $10.96 | $12.01 | 62,000 | — | — |
| 2026-03-11 | $11.00 | $12.05 | 77,900 | — | — |
| 2026-03-10 | $11.26 | $12.34 | 38,800 | — | — |
| 2026-03-09 | $11.21 | $12.28 | 56,900 | — | — |
| 2026-03-06 | $11.51 | $12.61 | 144,400 | — | — |
| 2026-03-05 | $11.45 | $12.55 | 70,700 | — | — |
| 2026-03-04 | $11.79 | $12.92 | 63,000 | — | — |
| 2026-03-03 | $12.12 | $13.28 | 109,900 | — | — |
| 2026-03-02 | $12.33 | $13.51 | 65,500 | — | — |
| 2026-02-27 | $12.24 | $13.41 | 68,700 | — | — |
| 2026-02-26 | $12.48 | $13.67 | 41,400 | — | — |
| 2026-02-25 | $12.41 | $13.60 | 45,200 | — | — |
| 2026-02-24 | $12.20 | $13.37 | 24,800 | — | — |
| 2026-02-23 | $11.95 | $13.09 | 94,300 | — | — |
| 2026-02-20 | $12.47 | $13.66 | 46,800 | — | — |
| 2026-02-19 | $12.36 | $13.54 | 43,200 | — | — |
| 2026-02-18 | $12.34 | $13.52 | 48,100 | — | — |
| 2026-02-17 | $12.08 | $13.24 | 52,200 | — | — |
| 2026-02-13 | $12.23 | $13.40 | 95,800 | — | — |
| 2026-02-12 | $12.70 | $13.91 | 199,900 | — | — |
| 2026-02-11 | $12.93 | $14.17 | 62,800 | — | — |
| 2026-02-10 | $12.96 | $14.20 | 53,100 | — | — |
| 2026-02-09 | $13.00 | $14.24 | 60,500 | — | — |
| 2026-02-06 | $13.19 | $14.45 | 88,700 | — | — |
| 2026-02-05 | $13.01 | $14.25 | 92,000 | — | — |
| 2026-02-04 | $13.23 | $14.50 | 67,900 | — | — |
| 2026-02-03 | $13.51 | $14.80 | 67,000 | — | — |
| 2026-02-02 | $13.61 | $14.91 | 101,000 | — | — |
| 2026-01-30 | $13.42 | $14.70 | 78,900 | — | — |
| 2026-01-29 | $13.43 | $14.71 | 23,900 | — | — |
| 2026-01-28 | $13.26 | $14.53 | 67,600 | — | — |
| 2026-01-27 | $13.35 | $14.63 | 25,500 | — | — |
| 2026-01-26 | $13.37 | $14.65 | 52,900 | — | — |
| 2026-01-23 | $13.19 | $14.45 | 46,500 | — | — |
| 2026-01-22 | $13.39 | $14.67 | 78,100 | — | — |
| 2026-01-21 | $13.50 | $14.79 | 76,100 | — | — |
| 2026-01-20 | $13.12 | $14.38 | 89,600 | — | — |
| 2026-01-16 | $13.17 | $14.43 | 61,900 | — | — |
| 2026-01-15 | $13.26 | $14.53 | 73,700 | — | — |
| 2026-01-14 | $13.28 | $14.55 | 110,400 | — | — |
| 2026-01-13 | $12.99 | $14.23 | 76,600 | — | — |
| 2026-01-12 | $13.28 | $14.55 | 119,500 | — | — |
| 2026-01-09 | $12.56 | $13.76 | 146,000 | — | — |
| 2026-01-08 | $12.33 | $13.51 | 115,800 | — | — |
| 2026-01-07 | $12.41 | $13.60 | 173,200 | — | — |
| 2026-01-06 | $12.47 | $13.66 | 133,800 | — | — |
| 2026-01-05 | $12.32 | $13.50 | 166,800 | — | — |
| 2026-01-02 | $11.80 | $12.93 | 111,200 | — | — |