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
- 2002-01-29 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 | — | — | — | $8.80 | 5 |
| 2026-09-01 | — | — | — | $9.42 | 101 |
| 2026-08-31 | — | — | — | $9.42 | 4 |
| 2026-08-28 | — | — | — | $9.17 | 14 |
| 2026-08-27 | $9.31 | $9.65 | 5,600 | $9.45 | 3 |
| 2026-08-26 | $9.51 | $9.85 | 8,100 | $9.91 | 1 |
| 2026-08-25 | $9.38 | $9.72 | 6,700 | — | — |
| 2026-08-24 | $9.43 | $9.77 | 7,100 | $9.20 | 1 |
| 2026-08-21 | $9.50 | $9.84 | 7,100 | $10.07 | 86 |
| 2026-08-20 | $9.22 | $9.55 | 23,800 | $9.69 | 145 |
| 2026-08-19 | $10.01 | $10.37 | 4,900 | $10.07 | 2 |
| 2026-08-18 | $10.11 | $10.47 | 4,400 | $10.38 | 3 |
| 2026-08-17 | $10.06 | $10.42 | 7,700 | $10.37 | 116 |
| 2026-08-14 | $10.41 | $10.79 | 11,500 | $10.53 | 69 |
| 2026-08-13 | $10.02 | $10.38 | 11,700 | — | — |
| 2026-08-12 | $10.90 | $11.29 | 24,500 | $10.23 | 206 |
| 2026-08-11 | $10.35 | $10.72 | 3,500 | $9.97 | 58 |
| 2026-08-10 | $10.00 | $10.36 | 79,000 | $10.00 | 415 |
| 2026-08-07 | $9.63 | $9.98 | 9,700 | $9.46 | 2 |
| 2026-08-06 | $9.64 | $9.99 | 7,500 | $10.04 | 2 |
| 2026-08-05 | $9.59 | $9.94 | 8,100 | — | — |
| 2026-08-04 | $9.45 | $9.79 | 4,800 | $9.55 | 6 |
| 2026-08-03 | $9.74 | $10.09 | 17,100 | $9.89 | 633 |
| 2026-07-31 | $9.71 | $10.06 | 4,600 | $9.55 | 5 |
| 2026-07-30 | $9.64 | $9.99 | 2,400 | — | — |
| 2026-07-29 | $9.73 | $10.08 | 2,500 | — | — |
| 2026-07-28 | $9.57 | $9.92 | 10,600 | $9.31 | 4 |
| 2026-07-27 | $10.01 | $10.37 | 10,400 | $9.95 | 1 |
| 2026-07-24 | $9.69 | $10.04 | 3,600 | — | — |
| 2026-07-23 | $9.89 | $10.25 | 8,500 | $10.54 | 102 |
| 2026-07-22 | $10.55 | $10.93 | 4,700 | $10.55 | 5 |
| 2026-07-21 | $10.85 | $11.24 | 2,700 | — | — |
| 2026-07-20 | $11.58 | $12.00 | 1,800 | — | — |
| 2026-07-17 | $11.20 | $11.60 | 34,000 | — | — |
| 2026-07-16 | $10.73 | $11.12 | 13,400 | — | — |
| 2026-07-15 | $10.83 | $11.22 | 7,300 | — | — |
| 2026-07-14 | $10.84 | $11.23 | 2,200 | — | — |
| 2026-07-13 | $11.04 | $11.44 | 28,300 | — | — |
| 2026-07-10 | $10.76 | $11.15 | 17,500 | — | — |
| 2026-07-09 | $10.55 | $10.93 | 1,700 | — | — |
| 2026-07-08 | $10.19 | $10.56 | 11,800 | — | — |
| 2026-07-07 | $9.80 | $10.15 | 8,000 | — | — |
| 2026-07-06 | $10.07 | $10.43 | 46,400 | — | — |
| 2026-07-02 | $9.94 | $10.30 | 15,300 | — | — |
| 2026-07-01 | $9.97 | $10.33 | 12,900 | — | — |
| 2026-06-30 | $10.00 | $10.36 | 0 | — | — |
| 2026-06-29 | $10.00 | $10.36 | 3,900 | — | — |
| 2026-06-26 | $10.69 | $11.08 | 5,100 | — | — |
| 2026-06-25 | $10.36 | $10.73 | 0 | — | — |
| 2026-06-24 | $10.36 | $10.73 | 25,200 | — | — |
| 2026-06-23 | $10.98 | $11.38 | 8,100 | — | — |
| 2026-06-22 | $10.77 | $11.16 | 8,900 | — | — |
| 2026-06-18 | $10.30 | $10.67 | 5,600 | — | — |
| 2026-06-17 | $9.55 | $9.89 | 2,200 | — | — |
| 2026-06-16 | $9.38 | $9.72 | 12,800 | — | — |
| 2026-06-15 | $9.01 | $9.33 | 14,400 | — | — |
| 2026-06-12 | $9.90 | $10.26 | 7,200 | — | — |
| 2026-06-11 | $9.45 | $9.79 | 4,300 | — | — |
| 2026-06-10 | $9.35 | $9.69 | 500 | — | — |
| 2026-06-09 | $9.19 | $9.52 | 17,900 | — | — |
| 2026-06-08 | $9.33 | $9.67 | 2,900 | — | — |
| 2026-06-05 | $9.01 | $9.33 | 10,100 | — | — |
| 2026-06-04 | $9.53 | $9.87 | 13,500 | — | — |
| 2026-06-03 | $9.06 | $9.39 | 16,900 | — | — |
| 2026-06-02 | $9.60 | $9.95 | 1,700 | — | — |
| 2026-06-01 | $10.06 | $10.42 | 3,000 | — | — |
| 2026-05-29 | $10.25 | $10.62 | 11,600 | — | — |
| 2026-05-28 | $10.30 | $10.67 | 7,600 | — | — |
| 2026-05-27 | $10.80 | $11.19 | 12,900 | — | — |
| 2026-05-26 | $10.73 | $11.12 | 1,100 | — | — |
| 2026-05-22 | $10.63 | $11.01 | 4,200 | — | — |
| 2026-05-21 | $10.82 | $11.21 | 8,400 | — | — |
| 2026-05-20 | $10.60 | $10.98 | 1,600 | — | — |
| 2026-05-19 | $11.19 | $11.59 | 14,100 | — | — |
| 2026-05-18 | $9.37 | $9.71 | 29,400 | — | — |
| 2026-05-15 | $10.03 | $10.39 | 11,900 | — | — |
| 2026-05-14 | $10.24 | $10.61 | 45,400 | — | — |
| 2026-05-13 | $13.75 | $14.25 | 3,000 | — | — |
| 2026-05-12 | $13.42 | $13.90 | 23,100 | — | — |
| 2026-05-11 | $13.35 | $13.83 | 1,600 | — | — |
| 2026-05-08 | $13.25 | $13.73 | 2,800 | — | — |
| 2026-05-07 | $13.17 | $13.64 | 3,100 | — | — |
| 2026-05-06 | $12.60 | $13.05 | 14,800 | — | — |
| 2026-05-05 | $12.26 | $12.70 | 900 | — | — |
| 2026-05-04 | $12.70 | $13.16 | 2,300 | — | — |
| 2026-05-01 | $13.16 | $13.63 | 4,700 | — | — |
| 2026-04-30 | $13.15 | $13.62 | 3,200 | — | — |
| 2026-04-29 | $13.50 | $13.99 | 0 | — | — |
| 2026-04-28 | $13.50 | $13.99 | 1,100 | — | — |
| 2026-04-27 | $13.25 | $13.73 | 1,900 | — | — |
| 2026-04-24 | $13.33 | $13.81 | 600 | — | — |
| 2026-04-23 | $13.60 | $14.09 | 3,000 | — | — |
| 2026-04-22 | $13.90 | $14.40 | 16,000 | — | — |
| 2026-04-21 | $13.65 | $14.14 | 26,600 | — | — |
| 2026-04-20 | $13.94 | $14.44 | 4,900 | — | — |
| 2026-04-17 | $13.58 | $14.07 | 3,300 | — | — |
| 2026-04-16 | $13.14 | $13.61 | 600 | — | — |
| 2026-04-15 | $13.59 | $14.08 | 3,400 | — | — |
| 2026-04-14 | $13.60 | $14.09 | 3,100 | — | — |
| 2026-04-13 | $13.55 | $14.04 | 2,300 | — | — |
| 2026-04-10 | $13.58 | $14.07 | 6,800 | — | — |
| 2026-04-09 | $13.55 | $14.04 | 5,200 | — | — |
| 2026-04-08 | $13.55 | $14.04 | 5,900 | — | — |
| 2026-04-07 | $13.48 | $13.97 | 4,700 | — | — |
| 2026-04-06 | $12.70 | $13.16 | 2,700 | — | — |
| 2026-04-02 | $12.77 | $13.23 | 1,700 | — | — |
| 2026-04-01 | $12.64 | $13.10 | 3,300 | — | — |
| 2026-03-31 | $11.95 | $12.38 | 8,200 | — | — |
| 2026-03-30 | $12.21 | $12.65 | 3,700 | — | — |
| 2026-03-27 | $13.26 | $13.74 | 3,100 | — | — |
| 2026-03-26 | $13.05 | $13.52 | 1,900 | — | — |
| 2026-03-25 | $13.51 | $14.00 | 4,100 | — | — |
| 2026-03-24 | $12.52 | $12.97 | 1,900 | — | — |
| 2026-03-23 | $13.00 | $13.47 | 3,800 | — | — |
| 2026-03-20 | $11.74 | $12.16 | 1,600 | — | — |
| 2026-03-19 | $13.14 | $13.61 | 1,400 | — | — |
| 2026-03-18 | $12.67 | $13.13 | 7,300 | — | — |
| 2026-03-17 | $11.13 | $11.53 | 6,200 | — | — |
| 2026-03-16 | $10.64 | $11.02 | 9,800 | — | — |
| 2026-03-13 | $11.20 | $11.60 | 2,200 | — | — |
| 2026-03-12 | $11.86 | $12.29 | 2,700 | — | — |
| 2026-03-11 | $11.73 | $12.15 | 1,600 | — | — |
| 2026-03-10 | $12.20 | $12.64 | 6,500 | — | — |
| 2026-03-09 | $11.75 | $12.17 | 11,200 | — | — |
| 2026-03-06 | $12.95 | $13.42 | 6,600 | — | — |
| 2026-03-05 | $13.30 | $13.78 | 2,800 | — | — |
| 2026-03-04 | $13.98 | $14.48 | 1,700 | — | — |
| 2026-03-03 | $13.41 | $13.89 | 21,000 | — | — |
| 2026-03-02 | $12.81 | $13.27 | 7,600 | — | — |
| 2026-02-27 | $13.96 | $14.46 | 1,300 | — | — |
| 2026-02-26 | $15.00 | $15.54 | 2,400 | — | — |
| 2026-02-25 | $16.15 | $16.73 | 4,200 | — | — |
| 2026-02-24 | $16.00 | $16.58 | 7,100 | — | — |
| 2026-02-23 | $16.65 | $17.25 | 6,400 | — | — |
| 2026-02-20 | $17.34 | $17.97 | 5,400 | — | — |
| 2026-02-19 | $18.01 | $18.66 | 3,200 | — | — |
| 2026-02-18 | $18.67 | $19.34 | 1,500 | — | — |
| 2026-02-17 | $18.61 | $19.28 | 7,300 | — | — |
| 2026-02-13 | $19.80 | $20.51 | 11,100 | — | — |
| 2026-02-12 | $18.73 | $19.41 | 7,500 | — | — |
| 2026-02-11 | $19.51 | $20.21 | 7,100 | — | — |
| 2026-02-10 | $19.21 | $19.90 | 3,200 | — | — |
| 2026-02-09 | $19.21 | $19.90 | 11,900 | — | — |
| 2026-02-06 | $18.20 | $18.86 | 2,000 | — | — |
| 2026-02-05 | $18.89 | $19.57 | 6,500 | — | — |
| 2026-02-04 | $19.77 | $20.48 | 10,600 | — | — |
| 2026-02-03 | $19.51 | $20.21 | 8,200 | — | — |
| 2026-02-02 | $20.60 | $21.34 | 5,400 | — | — |
| 2026-01-30 | $20.50 | $21.24 | 2,900 | — | — |
| 2026-01-29 | $20.74 | $21.49 | 3,400 | — | — |
| 2026-01-28 | $20.35 | $21.08 | 5,100 | — | — |
| 2026-01-27 | $21.09 | $21.85 | 8,800 | — | — |
| 2026-01-26 | $20.50 | $21.24 | 5,300 | — | — |
| 2026-01-23 | $20.47 | $21.21 | 4,400 | — | — |
| 2026-01-22 | $20.70 | $21.45 | 63,300 | — | — |
| 2026-01-21 | $19.75 | $20.46 | 9,400 | — | — |
| 2026-01-20 | $20.16 | $20.89 | 2,000 | — | — |
| 2026-01-16 | $20.40 | $21.14 | 1,400 | — | — |
| 2026-01-15 | $20.31 | $21.04 | 7,200 | — | — |
| 2026-01-14 | $19.64 | $20.35 | 1,800 | — | — |
| 2026-01-13 | $20.01 | $20.73 | 4,400 | — | — |
| 2026-01-12 | $19.78 | $20.49 | 5,700 | — | — |
| 2026-01-09 | $19.84 | $20.56 | 5,100 | — | — |
| 2026-01-08 | $20.90 | $21.65 | 33,800 | — | — |
| 2026-01-07 | $18.65 | $19.32 | 6,800 | — | — |
| 2026-01-06 | $18.73 | $19.41 | 7,600 | — | — |
| 2026-01-05 | $16.49 | $17.08 | 3,200 | — | — |
| 2026-01-02 | $15.71 | $16.28 | 3,600 | — | — |