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
- 2005-09-08 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 | — | — | — | $10.42 | 150,237 |
| 2026-09-03 | — | — | — | $10.40 | 179,866 |
| 2026-09-02 | — | — | — | $10.42 | 43,012 |
| 2026-09-01 | — | — | — | $10.50 | 128,152 |
| 2026-08-31 | — | — | — | $10.44 | 72,604 |
| 2026-08-28 | — | — | — | $10.39 | 69,840 |
| 2026-08-27 | $10.28 | $10.28 | 1,522,800 | $10.45 | 140,078 |
| 2026-08-26 | $10.50 | $10.50 | 978,600 | $10.62 | 71,502 |
| 2026-08-25 | $10.51 | $10.51 | 1,303,400 | $10.46 | 91,476 |
| 2026-08-24 | $10.49 | $10.49 | 1,365,900 | $10.46 | 107,159 |
| 2026-08-21 | $10.41 | $10.41 | 1,981,000 | $10.35 | 110,106 |
| 2026-08-20 | $10.30 | $10.30 | 1,059,600 | $10.28 | 70,329 |
| 2026-08-19 | $10.43 | $10.43 | 1,058,000 | $10.29 | 66,329 |
| 2026-08-18 | $10.23 | $10.23 | 1,104,000 | $10.08 | 86,358 |
| 2026-08-17 | $10.10 | $10.10 | 993,300 | $10.14 | 62,503 |
| 2026-08-14 | $10.22 | $10.22 | 831,500 | $10.28 | 53,247 |
| 2026-08-13 | $10.20 | $10.20 | 1,343,600 | $10.11 | 122,348 |
| 2026-08-12 | $10.13 | $10.13 | 1,117,200 | $10.00 | 97,792 |
| 2026-08-11 | $9.98 | $9.98 | 1,131,000 | $10.02 | 73,619 |
| 2026-08-10 | $9.99 | $9.99 | 1,368,100 | $10.20 | 99,358 |
| 2026-08-07 | $10.24 | $10.24 | 1,288,800 | $10.59 | 105,410 |
| 2026-08-06 | $10.49 | $10.49 | 1,065,800 | $10.46 | 79,658 |
| 2026-08-05 | $10.29 | $10.29 | 2,050,700 | $10.36 | 106,592 |
| 2026-08-04 | $10.54 | $10.54 | 1,706,700 | $10.64 | 115,716 |
| 2026-08-03 | $10.64 | $10.64 | 2,919,300 | $10.38 | 243,124 |
| 2026-07-31 | $10.36 | $10.36 | 1,046,900 | $10.08 | 68,847 |
| 2026-07-30 | $10.24 | $10.24 | 1,689,600 | $10.19 | 146,453 |
| 2026-07-29 | $10.25 | $10.25 | 1,224,100 | $9.97 | 87,712 |
| 2026-07-28 | $9.97 | $9.97 | 1,531,600 | $9.75 | 96,611 |
| 2026-07-27 | $9.59 | $9.59 | 4,004,900 | $9.77 | 316,710 |
| 2026-07-24 | $9.60 | $9.60 | 4,070,000 | $9.90 | 479,419 |
| 2026-07-23 | $9.98 | $9.98 | 969,800 | $10.13 | 75,306 |
| 2026-07-22 | $10.16 | $10.16 | 821,000 | $10.09 | 51,326 |
| 2026-07-21 | $9.95 | $9.95 | 729,200 | $10.06 | 44,279 |
| 2026-07-20 | $10.00 | $10.00 | 694,500 | $10.09 | 45,224 |
| 2026-07-17 | $10.09 | $10.09 | 695,600 | — | — |
| 2026-07-16 | $10.41 | $10.41 | 667,800 | — | — |
| 2026-07-15 | $10.43 | $10.43 | 746,700 | — | — |
| 2026-07-14 | $10.37 | $10.37 | 713,500 | — | — |
| 2026-07-13 | $10.54 | $10.54 | 976,600 | — | — |
| 2026-07-10 | $10.27 | $10.27 | 937,500 | — | — |
| 2026-07-09 | $10.30 | $10.30 | 803,700 | — | — |
| 2026-07-08 | $10.26 | $10.26 | 1,009,200 | — | — |
| 2026-07-07 | $10.46 | $10.46 | 1,054,400 | — | — |
| 2026-07-06 | $10.50 | $10.50 | 717,500 | — | — |
| 2026-07-02 | $10.90 | $10.90 | 787,200 | — | — |
| 2026-07-01 | $10.89 | $10.89 | 984,600 | — | — |
| 2026-06-30 | $11.00 | $11.00 | 2,039,400 | — | — |
| 2026-06-29 | $11.08 | $11.08 | 1,344,200 | — | — |
| 2026-06-26 | $10.93 | $10.93 | 1,825,800 | — | — |
| 2026-06-25 | $10.64 | $10.64 | 1,057,100 | — | — |
| 2026-06-24 | $10.72 | $10.72 | 833,300 | — | — |
| 2026-06-23 | $10.78 | $10.78 | 889,500 | — | — |
| 2026-06-22 | $10.60 | $10.60 | 1,024,800 | — | — |
| 2026-06-18 | $10.79 | $10.79 | 2,891,200 | — | — |
| 2026-06-17 | $10.91 | $10.91 | 2,382,400 | — | — |
| 2026-06-16 | $11.60 | $11.60 | 870,100 | — | — |
| 2026-06-15 | $11.60 | $11.60 | 1,090,200 | — | — |
| 2026-06-12 | $12.01 | $12.01 | 1,018,000 | — | — |
| 2026-06-11 | $11.61 | $11.61 | 1,159,900 | — | — |
| 2026-06-10 | $11.37 | $11.37 | 829,900 | — | — |
| 2026-06-09 | $11.31 | $11.31 | 1,202,700 | — | — |
| 2026-06-08 | $11.37 | $11.37 | 908,100 | — | — |
| 2026-06-05 | $11.33 | $11.33 | 1,180,900 | — | — |
| 2026-06-04 | $11.24 | $11.24 | 998,700 | — | — |
| 2026-06-03 | $11.33 | $11.33 | 1,607,900 | — | — |
| 2026-06-02 | $11.84 | $11.84 | 1,257,600 | — | — |
| 2026-06-01 | $11.78 | $11.78 | 1,831,000 | — | — |
| 2026-05-29 | $12.16 | $12.16 | 2,414,000 | — | — |
| 2026-05-28 | $11.87 | $11.87 | 1,599,000 | — | — |
| 2026-05-27 | $11.76 | $11.76 | 1,377,800 | — | — |
| 2026-05-26 | $11.78 | $11.78 | 653,000 | — | — |
| 2026-05-22 | $11.79 | $11.79 | 926,000 | — | — |
| 2026-05-21 | $11.81 | $11.81 | 1,833,300 | — | — |
| 2026-05-20 | $11.55 | $11.55 | 1,696,400 | — | — |
| 2026-05-19 | $11.89 | $11.89 | 824,700 | — | — |
| 2026-05-18 | $11.88 | $11.88 | 766,200 | — | — |
| 2026-05-15 | $11.34 | $11.34 | 1,091,600 | — | — |
| 2026-05-14 | $11.26 | $11.26 | 1,048,700 | — | — |
| 2026-05-13 | $11.37 | $11.37 | 772,800 | — | — |
| 2026-05-12 | $11.28 | $11.28 | 1,050,000 | — | — |
| 2026-05-11 | $11.72 | $11.72 | 741,200 | — | — |
| 2026-05-08 | $11.82 | $11.82 | 780,100 | — | — |
| 2026-05-07 | $11.93 | $11.93 | 1,201,500 | — | — |
| 2026-05-06 | $12.00 | $12.00 | 1,313,500 | — | — |
| 2026-05-05 | $11.75 | $11.75 | 1,501,800 | — | — |
| 2026-05-04 | $11.51 | $11.51 | 1,157,900 | — | — |
| 2026-05-01 | $11.77 | $11.77 | 1,372,800 | — | — |
| 2026-04-30 | $11.34 | $11.34 | 1,257,300 | — | — |
| 2026-04-29 | $11.12 | $11.12 | 928,300 | — | — |
| 2026-04-28 | $11.23 | $11.23 | 773,400 | — | — |
| 2026-04-27 | $11.32 | $11.32 | 1,204,900 | — | — |
| 2026-04-24 | $11.50 | $11.50 | 1,363,300 | — | — |
| 2026-04-23 | $11.72 | $11.72 | 980,600 | — | — |
| 2026-04-22 | $11.59 | $11.59 | 2,201,100 | — | — |
| 2026-04-21 | $12.03 | $12.03 | 967,400 | — | — |
| 2026-04-20 | $12.29 | $12.29 | 3,941,800 | — | — |
| 2026-04-17 | $12.19 | $12.19 | 1,405,500 | — | — |
| 2026-04-16 | $12.18 | $12.18 | 1,233,400 | — | — |
| 2026-04-15 | $11.99 | $11.99 | 1,768,000 | — | — |
| 2026-04-14 | $12.03 | $12.03 | 963,400 | — | — |
| 2026-04-13 | $11.94 | $11.94 | 1,281,000 | — | — |
| 2026-04-10 | $11.77 | $11.77 | 796,200 | — | — |
| 2026-04-09 | $11.90 | $11.90 | 1,361,200 | — | — |
| 2026-04-08 | $12.06 | $12.06 | 2,845,000 | — | — |
| 2026-04-07 | $11.85 | $11.85 | 1,609,800 | — | — |
| 2026-04-06 | $11.98 | $11.98 | 2,382,000 | — | — |
| 2026-04-02 | $11.89 | $11.89 | 1,685,800 | — | — |
| 2026-04-01 | $11.82 | $11.82 | 1,130,800 | — | — |
| 2026-03-31 | $11.73 | $11.73 | 2,121,900 | — | — |
| 2026-03-30 | $11.76 | $11.76 | 2,546,200 | — | — |
| 2026-03-27 | $11.63 | $11.63 | 859,200 | — | — |
| 2026-03-26 | $11.71 | $11.71 | 1,457,200 | — | — |
| 2026-03-25 | $11.98 | $11.98 | 1,789,400 | — | — |
| 2026-03-24 | $11.95 | $11.95 | 714,700 | — | — |
| 2026-03-23 | $11.86 | $11.86 | 1,039,800 | — | — |
| 2026-03-20 | $11.37 | $11.37 | 2,381,900 | — | — |
| 2026-03-19 | $11.62 | $11.62 | 1,379,400 | — | — |
| 2026-03-18 | $11.59 | $11.59 | 814,100 | — | — |
| 2026-03-17 | $11.95 | $11.95 | 747,200 | — | — |
| 2026-03-16 | $11.94 | $11.94 | 922,900 | — | — |
| 2026-03-13 | $11.91 | $11.91 | 665,400 | — | — |
| 2026-03-12 | $12.07 | $12.07 | 1,097,600 | — | — |
| 2026-03-11 | $11.84 | $11.84 | 1,650,600 | — | — |
| 2026-03-10 | $12.20 | $12.20 | 444,000 | — | — |
| 2026-03-09 | $12.30 | $12.30 | 675,300 | — | — |
| 2026-03-06 | $12.36 | $12.36 | 834,800 | — | — |
| 2026-03-05 | $12.59 | $12.59 | 1,829,100 | — | — |
| 2026-03-04 | $12.47 | $12.47 | 2,490,800 | — | — |
| 2026-03-03 | $12.35 | $12.35 | 1,250,400 | — | — |
| 2026-03-02 | $12.32 | $12.32 | 1,530,400 | — | — |
| 2026-02-27 | $12.30 | $12.30 | 1,821,000 | — | — |
| 2026-02-26 | $12.14 | $12.14 | 892,500 | — | — |
| 2026-02-25 | $12.44 | $12.44 | 894,600 | — | — |
| 2026-02-24 | $12.40 | $12.40 | 1,233,000 | — | — |
| 2026-02-23 | $12.38 | $12.38 | 1,431,100 | — | — |
| 2026-02-20 | $12.10 | $12.10 | 2,789,300 | — | — |
| 2026-02-19 | $11.86 | $11.86 | 3,034,200 | — | — |
| 2026-02-18 | $12.67 | $12.67 | 4,793,900 | — | — |
| 2026-02-17 | $11.05 | $11.05 | 2,393,900 | — | — |
| 2026-02-13 | $10.75 | $10.75 | 1,884,300 | — | — |
| 2026-02-12 | $11.17 | $11.17 | 1,422,100 | — | — |
| 2026-02-11 | $11.33 | $11.33 | 765,400 | — | — |
| 2026-02-10 | $11.59 | $11.59 | 789,600 | — | — |
| 2026-02-09 | $11.67 | $11.67 | 1,089,100 | — | — |
| 2026-02-06 | $11.64 | $11.64 | 1,022,400 | — | — |
| 2026-02-05 | $11.25 | $11.25 | 583,800 | — | — |
| 2026-02-04 | $11.31 | $11.31 | 880,700 | — | — |
| 2026-02-03 | $10.98 | $10.98 | 650,400 | — | — |
| 2026-02-02 | $11.01 | $11.01 | 635,700 | — | — |
| 2026-01-30 | $11.08 | $11.08 | 754,700 | — | — |
| 2026-01-29 | $11.08 | $11.08 | 793,200 | — | — |
| 2026-01-28 | $10.74 | $10.74 | 651,600 | — | — |
| 2026-01-27 | $10.83 | $10.83 | 615,600 | — | — |
| 2026-01-26 | $10.84 | $10.84 | 585,400 | — | — |
| 2026-01-23 | $10.89 | $10.89 | 1,090,300 | — | — |
| 2026-01-22 | $10.53 | $10.53 | 1,010,500 | — | — |
| 2026-01-21 | $10.52 | $10.52 | 579,200 | — | — |
| 2026-01-20 | $10.23 | $10.23 | 708,700 | — | — |
| 2026-01-16 | $10.21 | $10.21 | 963,900 | — | — |
| 2026-01-15 | $10.46 | $10.46 | 648,800 | — | — |
| 2026-01-14 | $10.50 | $10.50 | 492,200 | — | — |
| 2026-01-13 | $10.52 | $10.52 | 873,000 | — | — |
| 2026-01-12 | $10.71 | $10.71 | 1,043,300 | — | — |
| 2026-01-09 | $10.48 | $10.48 | 850,400 | — | — |
| 2026-01-08 | $10.69 | $10.69 | 745,500 | — | — |
| 2026-01-07 | $10.87 | $10.87 | 657,900 | — | — |
| 2026-01-06 | $10.94 | $10.94 | 806,000 | — | — |
| 2026-01-05 | $10.79 | $10.79 | 886,900 | — | — |
| 2026-01-02 | $10.82 | $10.82 | 620,100 | — | — |