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
- 1986-09-09 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 | — | — | — | $12.11 | 1,150 |
| 2026-09-03 | — | — | — | $11.98 | 3,724 |
| 2026-09-02 | — | — | — | $12.01 | 1,671 |
| 2026-09-01 | — | — | — | $11.68 | 1,329 |
| 2026-08-31 | — | — | — | $11.73 | 1,416 |
| 2026-08-28 | — | — | — | $12.18 | 1,099 |
| 2026-08-27 | $11.95 | $12.22 | 27,700 | $11.80 | 2,285 |
| 2026-08-26 | $11.82 | $12.08 | 49,500 | $11.66 | 3,119 |
| 2026-08-25 | $11.52 | $11.78 | 82,700 | $11.35 | 6,869 |
| 2026-08-24 | $11.38 | $11.63 | 58,300 | $11.29 | 4,544 |
| 2026-08-21 | $11.25 | $11.50 | 77,000 | $11.29 | 4,050 |
| 2026-08-20 | $11.25 | $11.50 | 86,000 | $11.95 | 3,017 |
| 2026-08-19 | $12.18 | $12.45 | 95,500 | $12.02 | 6,101 |
| 2026-08-18 | $11.85 | $12.11 | 47,300 | $11.70 | 5,311 |
| 2026-08-17 | $11.76 | $12.02 | 43,900 | $11.88 | 1,633 |
| 2026-08-14 | $11.86 | $12.12 | 39,800 | $11.98 | 2,726 |
| 2026-08-13 | $11.89 | $12.15 | 83,800 | $11.86 | 9,109 |
| 2026-08-12 | $12.04 | $12.31 | 59,200 | $12.13 | 5,910 |
| 2026-08-11 | $12.15 | $12.42 | 55,100 | $12.07 | 2,295 |
| 2026-08-10 | $12.05 | $12.32 | 72,600 | $11.88 | 6,444 |
| 2026-08-07 | $12.03 | $12.30 | 68,400 | $12.10 | 3,638 |
| 2026-08-06 | $11.87 | $12.13 | 93,800 | $12.37 | 9,727 |
| 2026-08-05 | $12.44 | $12.72 | 32,700 | $12.08 | 1,244 |
| 2026-08-04 | $12.05 | $12.32 | 45,400 | $11.88 | 3,526 |
| 2026-08-03 | $11.88 | $12.14 | 40,800 | $11.90 | 1,642 |
| 2026-07-31 | $11.40 | $11.65 | 53,100 | $11.05 | 1,685 |
| 2026-07-30 | $11.04 | $11.29 | 44,400 | $10.81 | 2,572 |
| 2026-07-29 | $10.91 | $11.15 | 70,800 | $10.57 | 2,434 |
| 2026-07-28 | $10.73 | $10.97 | 60,500 | $10.84 | 1,910 |
| 2026-07-27 | $10.77 | $11.01 | 24,300 | $10.95 | 2,537 |
| 2026-07-24 | $10.76 | $11.00 | 41,100 | $10.56 | 2,878 |
| 2026-07-23 | $10.82 | $11.06 | 104,000 | $10.95 | 1,565 |
| 2026-07-22 | $11.25 | $11.50 | 49,900 | $11.59 | 3,389 |
| 2026-07-21 | $11.47 | $11.72 | 51,100 | $11.35 | 1,677 |
| 2026-07-20 | $11.49 | $11.75 | 136,100 | $11.33 | 3,136 |
| 2026-07-17 | $11.43 | $11.68 | 62,000 | — | — |
| 2026-07-16 | $11.45 | $11.70 | 42,700 | — | — |
| 2026-07-15 | $11.19 | $11.44 | 59,200 | — | — |
| 2026-07-14 | $10.74 | $10.98 | 37,900 | — | — |
| 2026-07-13 | $11.00 | $11.24 | 46,200 | — | — |
| 2026-07-10 | $11.03 | $11.27 | 83,200 | — | — |
| 2026-07-09 | $11.10 | $11.35 | 27,700 | — | — |
| 2026-07-08 | $11.25 | $11.50 | 84,300 | — | — |
| 2026-07-07 | $11.84 | $12.10 | 70,200 | — | — |
| 2026-07-06 | $12.13 | $12.40 | 99,200 | — | — |
| 2026-07-02 | $12.36 | $12.63 | 156,100 | — | — |
| 2026-07-01 | $11.60 | $11.86 | 142,400 | — | — |
| 2026-06-30 | $10.69 | $10.93 | 117,800 | — | — |
| 2026-06-29 | $10.90 | $11.14 | 141,900 | — | — |
| 2026-06-26 | $10.80 | $11.04 | 1,175,600 | — | — |
| 2026-06-25 | $10.82 | $11.06 | 126,000 | — | — |
| 2026-06-24 | $10.97 | $11.21 | 248,500 | — | — |
| 2026-06-23 | $10.42 | $10.65 | 66,800 | — | — |
| 2026-06-22 | $9.77 | $9.99 | 93,600 | — | — |
| 2026-06-18 | $10.08 | $10.30 | 86,100 | — | — |
| 2026-06-17 | $10.08 | $10.30 | 107,400 | — | — |
| 2026-06-16 | $9.93 | $10.15 | 97,500 | — | — |
| 2026-06-15 | $10.42 | $10.65 | 155,500 | — | — |
| 2026-06-12 | $10.98 | $11.22 | 130,100 | — | — |
| 2026-06-11 | $10.83 | $11.07 | 355,500 | — | — |
| 2026-06-10 | $11.35 | $11.60 | 785,500 | — | — |
| 2026-06-09 | $9.54 | $9.75 | 1,126,600 | — | — |
| 2026-06-08 | $9.41 | $9.62 | 67,000 | — | — |
| 2026-06-05 | $9.28 | $9.49 | 59,100 | — | — |
| 2026-06-04 | $9.95 | $10.17 | 45,900 | — | — |
| 2026-06-03 | $9.79 | $10.01 | 75,300 | — | — |
| 2026-06-02 | $10.21 | $10.44 | 74,600 | — | — |
| 2026-06-01 | $10.55 | $10.78 | 54,200 | — | — |
| 2026-05-29 | $10.82 | $11.06 | 64,800 | — | — |
| 2026-05-28 | $10.93 | $11.17 | 157,500 | — | — |
| 2026-05-27 | $10.79 | $11.03 | 76,400 | — | — |
| 2026-05-26 | $10.65 | $10.89 | 95,100 | — | — |
| 2026-05-22 | $10.43 | $10.66 | 138,500 | — | — |
| 2026-05-21 | $9.89 | $10.11 | 77,300 | — | — |
| 2026-05-20 | $10.18 | $10.41 | 65,300 | — | — |
| 2026-05-19 | $10.67 | $10.91 | 196,200 | — | — |
| 2026-05-18 | $10.57 | $10.80 | 163,200 | — | — |
| 2026-05-15 | $9.53 | $9.74 | 86,500 | — | — |
| 2026-05-14 | $10.49 | $10.72 | 77,500 | — | — |
| 2026-05-13 | $10.52 | $10.75 | 96,900 | — | — |
| 2026-05-12 | $10.57 | $10.80 | 95,100 | — | — |
| 2026-05-11 | $10.75 | $10.99 | 162,200 | — | — |
| 2026-05-08 | $10.64 | $10.88 | 261,300 | — | — |
| 2026-05-07 | $10.84 | $11.08 | 315,100 | — | — |
| 2026-05-06 | $9.63 | $9.84 | 62,400 | — | — |
| 2026-05-05 | $9.24 | $9.45 | 30,600 | — | — |
| 2026-05-04 | $9.48 | $9.69 | 63,500 | — | — |
| 2026-05-01 | $9.50 | $9.71 | 54,800 | — | — |
| 2026-04-30 | $10.17 | $10.40 | 50,800 | — | — |
| 2026-04-29 | $9.74 | $9.96 | 46,000 | — | — |
| 2026-04-28 | $10.26 | $10.49 | 58,100 | — | — |
| 2026-04-27 | $10.33 | $10.56 | 36,500 | — | — |
| 2026-04-24 | $10.05 | $10.27 | 52,500 | — | — |
| 2026-04-23 | $10.15 | $10.38 | 79,900 | — | — |
| 2026-04-22 | $10.73 | $10.97 | 85,700 | — | — |
| 2026-04-21 | $10.94 | $11.18 | 86,900 | — | — |
| 2026-04-20 | $10.83 | $11.07 | 249,300 | — | — |
| 2026-04-17 | $11.20 | $11.45 | 392,600 | — | — |
| 2026-04-16 | $8.92 | $9.12 | 207,600 | — | — |
| 2026-04-15 | $9.37 | $9.58 | 29,900 | — | — |
| 2026-04-14 | $9.46 | $9.67 | 101,500 | — | — |
| 2026-04-13 | $9.07 | $9.27 | 77,100 | — | — |
| 2026-04-10 | $8.93 | $9.13 | 47,000 | — | — |
| 2026-04-09 | $9.00 | $9.20 | 61,700 | — | — |
| 2026-04-08 | $8.91 | $9.11 | 127,000 | — | — |
| 2026-04-07 | $9.16 | $9.36 | 76,600 | — | — |
| 2026-04-06 | $8.86 | $9.06 | 140,400 | — | — |
| 2026-04-02 | $8.47 | $8.66 | 83,900 | — | — |
| 2026-04-01 | $8.21 | $8.39 | 62,400 | — | — |
| 2026-03-31 | $8.19 | $8.37 | 69,500 | — | — |
| 2026-03-30 | $7.80 | $7.97 | 67,700 | — | — |
| 2026-03-27 | $7.58 | $7.75 | 73,800 | — | — |
| 2026-03-26 | $7.80 | $7.97 | 149,500 | — | — |
| 2026-03-25 | $7.78 | $7.95 | 100,000 | — | — |
| 2026-03-24 | $7.66 | $7.83 | 192,300 | — | — |
| 2026-03-23 | $8.02 | $8.20 | 123,800 | — | — |
| 2026-03-20 | $7.72 | $7.89 | 152,600 | — | — |
| 2026-03-19 | $8.37 | $8.56 | 56,200 | — | — |
| 2026-03-18 | $8.37 | $8.56 | 71,600 | — | — |
| 2026-03-17 | $8.60 | $8.79 | 91,900 | — | — |
| 2026-03-16 | $8.69 | $8.88 | 66,300 | — | — |
| 2026-03-13 | $8.82 | $9.02 | 55,600 | — | — |
| 2026-03-12 | $8.64 | $8.83 | 56,600 | — | — |
| 2026-03-11 | $8.75 | $8.94 | 42,700 | — | — |
| 2026-03-10 | $8.60 | $8.79 | 75,200 | — | — |
| 2026-03-09 | $8.53 | $8.72 | 103,200 | — | — |
| 2026-03-06 | $8.60 | $8.79 | 129,400 | — | — |
| 2026-03-05 | $8.85 | $9.05 | 84,900 | — | — |
| 2026-03-04 | $8.98 | $9.18 | 205,400 | — | — |
| 2026-03-03 | $8.97 | $9.17 | 148,200 | — | — |
| 2026-03-02 | $8.93 | $9.13 | 100,600 | — | — |
| 2026-02-27 | $9.17 | $9.37 | 173,900 | — | — |
| 2026-02-26 | $9.42 | $9.63 | 36,700 | — | — |
| 2026-02-25 | $9.55 | $9.76 | 43,600 | — | — |
| 2026-02-24 | $9.54 | $9.75 | 66,100 | — | — |
| 2026-02-23 | $9.43 | $9.64 | 60,000 | — | — |
| 2026-02-20 | $9.56 | $9.77 | 69,000 | — | — |
| 2026-02-19 | $9.40 | $9.61 | 54,400 | — | — |
| 2026-02-18 | $9.49 | $9.70 | 131,600 | — | — |
| 2026-02-17 | $9.59 | $9.80 | 67,600 | — | — |
| 2026-02-13 | $9.87 | $10.09 | 78,800 | — | — |
| 2026-02-12 | $9.85 | $10.07 | 63,200 | — | — |
| 2026-02-11 | $9.93 | $10.15 | 69,600 | — | — |
| 2026-02-10 | $10.11 | $10.33 | 91,700 | — | — |
| 2026-02-09 | $10.01 | $10.23 | 181,100 | — | — |
| 2026-02-06 | $9.65 | $9.86 | 101,000 | — | — |
| 2026-02-05 | $9.37 | $9.58 | 121,200 | — | — |
| 2026-02-04 | $9.57 | $9.78 | 142,300 | — | — |
| 2026-02-03 | $9.54 | $9.75 | 144,100 | — | — |
| 2026-02-02 | $9.54 | $9.75 | 98,700 | — | — |
| 2026-01-30 | $9.42 | $9.63 | 145,300 | — | — |
| 2026-01-29 | $9.25 | $9.46 | 93,700 | — | — |
| 2026-01-28 | $9.03 | $9.23 | 93,900 | — | — |
| 2026-01-27 | $9.11 | $9.31 | 109,300 | — | — |
| 2026-01-26 | $9.24 | $9.45 | 121,800 | — | — |
| 2026-01-23 | $9.22 | $9.42 | 130,800 | — | — |
| 2026-01-22 | $9.32 | $9.53 | 81,400 | — | — |
| 2026-01-21 | $9.13 | $9.33 | 114,800 | — | — |
| 2026-01-20 | $8.93 | $9.13 | 106,900 | — | — |
| 2026-01-16 | $9.34 | $9.55 | 114,900 | — | — |
| 2026-01-15 | $9.33 | $9.54 | 252,300 | — | — |
| 2026-01-14 | $9.45 | $9.66 | 209,300 | — | — |
| 2026-01-13 | $9.07 | $9.27 | 181,600 | — | — |
| 2026-01-12 | $9.29 | $9.50 | 243,300 | — | — |
| 2026-01-09 | $8.87 | $9.07 | 225,600 | — | — |
| 2026-01-08 | $8.80 | $9.00 | 152,300 | — | — |
| 2026-01-07 | $8.88 | $9.08 | 171,100 | — | — |
| 2026-01-06 | $9.24 | $9.45 | 142,300 | — | — |
| 2026-01-05 | $9.17 | $9.37 | 274,700 | — | — |
| 2026-01-02 | $8.85 | $9.05 | 198,700 | — | — |