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
- 1999-01-06 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 | — | — | — | $12.03 | 15,576 |
| 2026-09-03 | — | — | — | $12.64 | 15,442 |
| 2026-09-02 | — | — | — | $12.72 | 8,988 |
| 2026-09-01 | — | — | — | $13.72 | 11,112 |
| 2026-08-31 | — | — | — | $13.39 | 11,505 |
| 2026-08-28 | — | — | — | $15.48 | 27,443 |
| 2026-08-27 | $16.90 | $16.90 | 985,900 | $14.81 | 9,879 |
| 2026-08-26 | $14.60 | $14.60 | 100,700 | $13.54 | 1,093 |
| 2026-08-25 | $13.79 | $13.79 | 92,900 | $13.49 | 3,538 |
| 2026-08-24 | $13.20 | $13.20 | 61,800 | $13.26 | 1,516 |
| 2026-08-21 | $13.41 | $13.41 | 149,000 | $13.67 | 7,008 |
| 2026-08-20 | $13.67 | $13.67 | 99,600 | $13.78 | 4,705 |
| 2026-08-19 | $14.07 | $14.07 | 141,500 | $14.79 | 9,485 |
| 2026-08-18 | $14.38 | $14.38 | 161,700 | $13.37 | 18,995 |
| 2026-08-17 | $13.56 | $13.56 | 115,900 | $13.55 | 5,268 |
| 2026-08-14 | $13.52 | $13.52 | 142,800 | $12.97 | 6,434 |
| 2026-08-13 | $13.21 | $13.21 | 249,800 | $13.30 | 11,987 |
| 2026-08-12 | $12.79 | $12.79 | 256,300 | $14.12 | 7,197 |
| 2026-08-11 | $13.88 | $13.88 | 95,200 | $14.05 | 2,583 |
| 2026-08-10 | $13.95 | $13.95 | 210,900 | $13.50 | 7,303 |
| 2026-08-07 | $13.89 | $13.89 | 295,200 | $12.37 | 12,650 |
| 2026-08-06 | $12.33 | $12.33 | 250,800 | $12.10 | 16,464 |
| 2026-08-05 | $12.00 | $12.00 | 233,000 | $12.14 | 8,550 |
| 2026-08-04 | $12.31 | $12.31 | 152,200 | $12.79 | 9,680 |
| 2026-08-03 | $12.41 | $12.41 | 197,300 | $12.57 | 11,332 |
| 2026-07-31 | $12.62 | $12.62 | 298,700 | $13.55 | 16,217 |
| 2026-07-30 | $12.82 | $12.82 | 328,600 | $12.46 | 19,772 |
| 2026-07-29 | $12.03 | $12.03 | 162,200 | $12.57 | 17,791 |
| 2026-07-28 | $12.69 | $12.69 | 201,400 | $12.30 | 13,751 |
| 2026-07-27 | $12.21 | $12.21 | 173,800 | $12.84 | 16,149 |
| 2026-07-24 | $12.26 | $12.26 | 318,000 | $13.28 | 11,768 |
| 2026-07-23 | $13.04 | $13.04 | 381,400 | $14.69 | 12,878 |
| 2026-07-22 | $14.60 | $14.60 | 125,600 | $14.21 | 12,093 |
| 2026-07-21 | $14.15 | $14.15 | 167,700 | $13.77 | 10,674 |
| 2026-07-20 | $13.55 | $13.55 | 73,600 | $13.51 | 2,181 |
| 2026-07-17 | $13.34 | $13.34 | 95,400 | — | — |
| 2026-07-16 | $13.12 | $13.12 | 140,900 | — | — |
| 2026-07-15 | $13.44 | $13.44 | 182,600 | — | — |
| 2026-07-14 | $13.47 | $13.47 | 187,800 | — | — |
| 2026-07-13 | $13.59 | $13.59 | 122,300 | — | — |
| 2026-07-10 | $13.56 | $13.56 | 240,600 | — | — |
| 2026-07-09 | $12.98 | $12.98 | 235,700 | — | — |
| 2026-07-08 | $12.46 | $12.46 | 285,300 | — | — |
| 2026-07-07 | $13.10 | $13.10 | 282,000 | — | — |
| 2026-07-06 | $13.08 | $13.08 | 52,600 | — | — |
| 2026-07-02 | $13.25 | $13.25 | 116,100 | — | — |
| 2026-07-01 | $13.39 | $13.39 | 144,200 | — | — |
| 2026-06-30 | $14.08 | $14.08 | 127,700 | — | — |
| 2026-06-29 | $14.46 | $14.46 | 195,300 | — | — |
| 2026-06-26 | $14.22 | $14.22 | 90,100 | — | — |
| 2026-06-25 | $13.92 | $13.92 | 146,800 | — | — |
| 2026-06-24 | $14.63 | $14.63 | 207,000 | — | — |
| 2026-06-23 | $14.69 | $14.69 | 168,200 | — | — |
| 2026-06-22 | $14.00 | $14.00 | 80,800 | — | — |
| 2026-06-18 | $13.86 | $13.86 | 196,000 | — | — |
| 2026-06-17 | $14.25 | $14.25 | 196,300 | — | — |
| 2026-06-16 | $13.77 | $13.77 | 178,900 | — | — |
| 2026-06-15 | $14.08 | $14.08 | 146,800 | — | — |
| 2026-06-12 | $14.28 | $14.28 | 167,200 | — | — |
| 2026-06-11 | $12.54 | $12.54 | 352,100 | — | — |
| 2026-06-10 | $11.50 | $11.50 | 85,000 | — | — |
| 2026-06-09 | $11.42 | $11.42 | 81,800 | — | — |
| 2026-06-08 | $11.40 | $11.40 | 183,100 | — | — |
| 2026-06-05 | $10.99 | $10.99 | 201,000 | — | — |
| 2026-06-04 | $11.40 | $11.40 | 164,000 | — | — |
| 2026-06-03 | $10.95 | $10.95 | 455,200 | — | — |
| 2026-06-02 | $11.79 | $11.79 | 301,500 | — | — |
| 2026-06-01 | $12.56 | $12.56 | 89,400 | — | — |
| 2026-05-29 | $12.78 | $12.78 | 148,200 | — | — |
| 2026-05-28 | $12.67 | $12.67 | 330,000 | — | — |
| 2026-05-27 | $12.16 | $12.16 | 226,000 | — | — |
| 2026-05-26 | $12.51 | $12.51 | 253,200 | — | — |
| 2026-05-22 | $13.66 | $13.66 | 156,100 | — | — |
| 2026-05-21 | $13.17 | $13.17 | 170,400 | — | — |
| 2026-05-20 | $12.97 | $12.97 | 109,700 | — | — |
| 2026-05-19 | $12.08 | $12.08 | 271,300 | — | — |
| 2026-05-18 | $12.56 | $12.56 | 378,800 | — | — |
| 2026-05-15 | $13.16 | $13.16 | 165,300 | — | — |
| 2026-05-14 | $13.83 | $13.83 | 143,500 | — | — |
| 2026-05-13 | $14.00 | $14.00 | 82,000 | — | — |
| 2026-05-12 | $14.30 | $14.30 | 100,900 | — | — |
| 2026-05-11 | $14.10 | $14.10 | 199,600 | — | — |
| 2026-05-08 | $14.44 | $14.44 | 386,400 | — | — |
| 2026-05-07 | $13.41 | $13.41 | 59,100 | — | — |
| 2026-05-06 | $13.84 | $13.84 | 171,600 | — | — |
| 2026-05-05 | $13.45 | $13.45 | 244,500 | — | — |
| 2026-05-04 | $12.84 | $12.84 | 260,600 | — | — |
| 2026-05-01 | $13.39 | $13.39 | 246,000 | — | — |
| 2026-04-30 | $13.64 | $13.64 | 292,800 | — | — |
| 2026-04-29 | $12.42 | $12.42 | 248,200 | — | — |
| 2026-04-28 | $11.85 | $11.85 | 279,900 | — | — |
| 2026-04-27 | $11.95 | $11.95 | 242,200 | — | — |
| 2026-04-24 | $12.26 | $12.26 | 225,400 | — | — |
| 2026-04-23 | $11.82 | $11.82 | 271,800 | — | — |
| 2026-04-22 | $11.53 | $11.53 | 1,079,100 | — | — |
| 2026-04-21 | $10.24 | $10.24 | 228,500 | — | — |
| 2026-04-20 | $10.49 | $10.49 | 262,900 | — | — |
| 2026-04-17 | $11.10 | $11.10 | 410,200 | — | — |
| 2026-04-16 | $10.92 | $10.92 | 283,000 | — | — |
| 2026-04-15 | $10.00 | $10.00 | 530,000 | — | — |
| 2026-04-14 | $9.46 | $9.46 | 361,700 | — | — |
| 2026-04-13 | $8.99 | $8.99 | 189,800 | — | — |
| 2026-04-10 | $8.82 | $8.82 | 77,200 | — | — |
| 2026-04-09 | $9.10 | $9.10 | 118,800 | — | — |
| 2026-04-08 | $9.10 | $9.10 | 286,700 | — | — |
| 2026-04-07 | $9.62 | $9.62 | 414,400 | — | — |
| 2026-04-06 | $7.34 | $7.34 | 72,300 | — | — |
| 2026-04-02 | $7.34 | $7.34 | 28,500 | — | — |
| 2026-04-01 | $7.18 | $7.18 | 217,700 | — | — |
| 2026-03-31 | $7.44 | $7.44 | 379,000 | — | — |
| 2026-03-30 | $7.31 | $7.31 | 84,200 | — | — |
| 2026-03-27 | $7.16 | $7.16 | 177,900 | — | — |
| 2026-03-26 | $7.26 | $7.26 | 91,800 | — | — |
| 2026-03-25 | $7.30 | $7.30 | 106,700 | — | — |
| 2026-03-24 | $7.13 | $7.13 | 102,000 | — | — |
| 2026-03-23 | $7.12 | $7.12 | 34,400 | — | — |
| 2026-03-20 | $7.48 | $7.48 | 61,200 | — | — |
| 2026-03-19 | $7.91 | $7.91 | 116,900 | — | — |
| 2026-03-18 | $7.51 | $7.51 | 185,100 | — | — |
| 2026-03-17 | $7.53 | $7.53 | 55,600 | — | — |
| 2026-03-16 | $8.11 | $8.11 | 84,900 | — | — |
| 2026-03-13 | $7.49 | $7.49 | 87,800 | — | — |
| 2026-03-12 | $8.01 | $8.01 | 95,600 | — | — |
| 2026-03-11 | $8.11 | $8.11 | 114,700 | — | — |
| 2026-03-10 | $8.52 | $8.52 | 96,000 | — | — |
| 2026-03-09 | $8.22 | $8.22 | 66,400 | — | — |
| 2026-03-06 | $8.25 | $8.25 | 134,300 | — | — |
| 2026-03-05 | $8.51 | $8.51 | 57,100 | — | — |
| 2026-03-04 | $8.78 | $8.78 | 174,500 | — | — |
| 2026-03-03 | $10.01 | $10.01 | 432,500 | — | — |
| 2026-03-02 | $8.83 | $8.83 | 212,400 | — | — |
| 2026-02-27 | $8.45 | $8.45 | 159,400 | — | — |
| 2026-02-26 | $8.85 | $8.85 | 405,800 | — | — |
| 2026-02-25 | $7.60 | $7.60 | 290,300 | — | — |
| 2026-02-24 | $6.54 | $6.54 | 244,700 | — | — |
| 2026-02-23 | $5.89 | $5.89 | 89,700 | — | — |
| 2026-02-20 | $6.14 | $6.14 | 116,300 | — | — |
| 2026-02-19 | $6.26 | $6.26 | 370,600 | — | — |
| 2026-02-18 | $5.79 | $5.79 | 540,200 | — | — |
| 2026-02-17 | $5.34 | $5.34 | 136,400 | — | — |
| 2026-02-13 | $5.01 | $5.01 | 105,900 | — | — |
| 2026-02-12 | $5.14 | $5.14 | 193,100 | — | — |
| 2026-02-11 | $5.26 | $5.26 | 181,200 | — | — |
| 2026-02-10 | $5.46 | $5.46 | 175,300 | — | — |
| 2026-02-09 | $5.72 | $5.72 | 122,700 | — | — |
| 2026-02-06 | $5.79 | $5.79 | 102,400 | — | — |
| 2026-02-05 | $5.62 | $5.62 | 96,500 | — | — |
| 2026-02-04 | $6.00 | $6.00 | 72,200 | — | — |
| 2026-02-03 | $6.06 | $6.06 | 113,300 | — | — |
| 2026-02-02 | $6.20 | $6.20 | 114,500 | — | — |
| 2026-01-30 | $5.86 | $5.86 | 294,000 | — | — |
| 2026-01-29 | $6.10 | $6.10 | 257,000 | — | — |
| 2026-01-28 | $6.56 | $6.56 | 233,200 | — | — |
| 2026-01-27 | $7.15 | $7.15 | 709,100 | — | — |
| 2026-01-26 | $7.93 | $7.93 | 359,300 | — | — |
| 2026-01-23 | $7.51 | $7.51 | 338,300 | — | — |
| 2026-01-22 | $7.00 | $7.00 | 190,200 | — | — |
| 2026-01-21 | $7.08 | $7.08 | 136,300 | — | — |
| 2026-01-20 | $7.04 | $7.04 | 112,300 | — | — |
| 2026-01-16 | $7.16 | $7.16 | 190,400 | — | — |
| 2026-01-15 | $7.01 | $7.01 | 536,600 | — | — |
| 2026-01-14 | $6.84 | $6.84 | 305,900 | — | — |
| 2026-01-13 | $6.30 | $6.30 | 98,800 | — | — |
| 2026-01-12 | $6.44 | $6.44 | 147,200 | — | — |
| 2026-01-09 | $6.82 | $6.82 | 240,500 | — | — |
| 2026-01-08 | $6.78 | $6.78 | 131,100 | — | — |
| 2026-01-07 | $6.68 | $6.68 | 231,100 | — | — |
| 2026-01-06 | $6.56 | $6.56 | 354,600 | — | — |
| 2026-01-05 | $5.72 | $5.72 | 576,400 | — | — |
| 2026-01-02 | $5.00 | $5.00 | 360,100 | — | — |