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
- 1996-05-23 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 | — | — | — | $12.09 | 1,501 |
| 2026-09-03 | — | — | — | $11.99 | 3,432 |
| 2026-09-02 | — | — | — | $12.03 | 7,010 |
| 2026-09-01 | — | — | — | $11.67 | 11,380 |
| 2026-08-31 | — | — | — | $11.91 | 9,472 |
| 2026-08-28 | — | — | — | $11.77 | 8,016 |
| 2026-08-27 | $11.81 | $52.44 | 80,200 | $11.62 | 10,790 |
| 2026-08-26 | $11.72 | $52.05 | 67,700 | $11.96 | 14,732 |
| 2026-08-25 | $11.98 | $53.20 | 72,100 | $11.69 | 9,400 |
| 2026-08-24 | $11.65 | $51.73 | 91,200 | $11.69 | 9,986 |
| 2026-08-21 | $11.68 | $51.87 | 115,300 | $11.58 | 16,756 |
| 2026-08-20 | $11.45 | $50.85 | 58,500 | $11.32 | 4,069 |
| 2026-08-19 | $11.43 | $50.76 | 65,700 | $11.42 | 7,254 |
| 2026-08-18 | $11.33 | $50.31 | 72,200 | $11.09 | 6,961 |
| 2026-08-17 | $11.10 | $49.29 | 79,500 | $11.21 | 9,366 |
| 2026-08-14 | $11.48 | $50.36 | 70,200 | $11.38 | 8,378 |
| 2026-08-13 | $11.43 | $50.14 | 81,400 | $11.29 | 10,130 |
| 2026-08-12 | $11.20 | $49.13 | 105,500 | $10.99 | 6,550 |
| 2026-08-11 | $11.03 | $48.38 | 95,900 | $10.89 | 6,067 |
| 2026-08-10 | $10.85 | $47.59 | 153,900 | $10.74 | 2,041 |
| 2026-08-07 | $10.90 | $47.81 | 56,900 | $10.76 | 6,664 |
| 2026-08-06 | $10.84 | $47.55 | 62,400 | $10.89 | 6,536 |
| 2026-08-05 | $10.79 | $47.33 | 76,600 | $10.94 | 5,729 |
| 2026-08-04 | $10.90 | $47.81 | 246,600 | $10.65 | 6,348 |
| 2026-08-03 | $10.60 | $46.50 | 73,400 | $10.11 | 3,091 |
| 2026-07-31 | $9.94 | $43.60 | 31,200 | $10.00 | 1,858 |
| 2026-07-30 | $10.10 | $44.30 | 42,900 | $9.96 | 1,750 |
| 2026-07-29 | $9.93 | $43.56 | 31,100 | $9.97 | 1,035 |
| 2026-07-28 | $9.92 | $43.51 | 21,400 | $10.08 | 1,015 |
| 2026-07-27 | $9.79 | $42.94 | 15,400 | $9.90 | 1,043 |
| 2026-07-24 | $9.77 | $42.86 | 36,500 | $9.65 | 683 |
| 2026-07-23 | $9.56 | $41.94 | 21,400 | $9.59 | 341 |
| 2026-07-22 | $9.73 | $42.68 | 29,200 | $9.65 | 331 |
| 2026-07-21 | $9.72 | $42.64 | 61,500 | $9.63 | 2,367 |
| 2026-07-20 | $9.79 | $42.94 | 29,800 | $10.00 | 1,462 |
| 2026-07-17 | $9.95 | $43.65 | 32,100 | — | — |
| 2026-07-16 | $10.23 | $44.87 | 42,300 | — | — |
| 2026-07-15 | $10.06 | $44.13 | 36,800 | — | — |
| 2026-07-14 | $9.97 | $43.73 | 35,600 | — | — |
| 2026-07-13 | $9.98 | $43.78 | 26,100 | — | — |
| 2026-07-10 | $10.00 | $43.87 | 31,500 | — | — |
| 2026-07-09 | $9.97 | $43.73 | 41,200 | — | — |
| 2026-07-08 | $9.83 | $43.12 | 32,400 | — | — |
| 2026-07-07 | $9.94 | $43.60 | 27,100 | — | — |
| 2026-07-06 | $10.04 | $44.04 | 38,500 | — | — |
| 2026-07-02 | $10.12 | $44.39 | 35,400 | — | — |
| 2026-07-01 | $10.34 | $45.36 | 95,500 | — | — |
| 2026-06-30 | $10.21 | $44.79 | 112,900 | — | — |
| 2026-06-29 | $10.30 | $45.18 | 96,400 | — | — |
| 2026-06-26 | $10.30 | $45.18 | 532,100 | — | — |
| 2026-06-25 | $9.97 | $43.73 | 37,300 | — | — |
| 2026-06-24 | $9.95 | $43.65 | 132,400 | — | — |
| 2026-06-23 | $9.66 | $42.37 | 80,600 | — | — |
| 2026-06-22 | $9.38 | $41.15 | 35,500 | — | — |
| 2026-06-18 | $9.53 | $41.80 | 81,800 | — | — |
| 2026-06-17 | $9.52 | $41.76 | 75,200 | — | — |
| 2026-06-16 | $9.87 | $43.30 | 547,200 | — | — |
| 2026-06-15 | $9.85 | $43.21 | 61,600 | — | — |
| 2026-06-12 | $9.81 | $43.03 | 61,200 | — | — |
| 2026-06-11 | $9.81 | $43.03 | 106,900 | — | — |
| 2026-06-10 | $9.90 | $43.43 | 480,400 | — | — |
| 2026-06-09 | $9.63 | $42.24 | 62,700 | — | — |
| 2026-06-08 | $9.64 | $42.29 | 39,000 | — | — |
| 2026-06-05 | $9.56 | $41.94 | 59,200 | — | — |
| 2026-06-04 | $9.63 | $42.24 | 47,600 | — | — |
| 2026-06-03 | $9.57 | $41.98 | 42,400 | — | — |
| 2026-06-02 | $9.83 | $43.12 | 42,600 | — | — |
| 2026-06-01 | $9.85 | $43.21 | 77,600 | — | — |
| 2026-05-29 | $9.73 | $42.68 | 85,100 | — | — |
| 2026-05-28 | $9.67 | $42.42 | 38,800 | — | — |
| 2026-05-27 | $9.59 | $42.07 | 28,400 | — | — |
| 2026-05-26 | $9.59 | $42.07 | 54,900 | — | — |
| 2026-05-22 | $9.43 | $41.37 | 28,600 | — | — |
| 2026-05-21 | $9.52 | $41.76 | 52,400 | — | — |
| 2026-05-20 | $9.45 | $41.45 | 55,400 | — | — |
| 2026-05-19 | $9.32 | $40.88 | 48,400 | — | — |
| 2026-05-18 | $9.63 | $42.24 | 63,800 | — | — |
| 2026-05-15 | $9.53 | $41.80 | 116,500 | — | — |
| 2026-05-14 | $9.68 | $42.46 | 47,200 | — | — |
| 2026-05-13 | $9.37 | $41.10 | 54,500 | — | — |
| 2026-05-12 | $9.28 | $40.71 | 75,500 | — | — |
| 2026-05-11 | $9.38 | $41.15 | 48,600 | — | — |
| 2026-05-08 | $9.66 | $41.76 | 57,900 | — | — |
| 2026-05-07 | $9.56 | $41.33 | 139,600 | — | — |
| 2026-05-06 | $9.41 | $40.68 | 62,900 | — | — |
| 2026-05-05 | $9.27 | $40.07 | 115,500 | — | — |
| 2026-05-04 | $9.21 | $39.81 | 83,900 | — | — |
| 2026-05-01 | $8.86 | $38.30 | 34,600 | — | — |
| 2026-04-30 | $9.16 | $39.60 | 86,800 | — | — |
| 2026-04-29 | $9.26 | $40.03 | 23,600 | — | — |
| 2026-04-28 | $9.41 | $40.68 | 25,400 | — | — |
| 2026-04-27 | $9.49 | $41.03 | 32,900 | — | — |
| 2026-04-24 | $9.40 | $40.64 | 28,800 | — | — |
| 2026-04-23 | $9.42 | $40.72 | 66,200 | — | — |
| 2026-04-22 | $9.59 | $41.46 | 73,200 | — | — |
| 2026-04-21 | $9.42 | $40.72 | 26,000 | — | — |
| 2026-04-20 | $9.45 | $40.85 | 129,600 | — | — |
| 2026-04-17 | $9.54 | $41.24 | 63,000 | — | — |
| 2026-04-16 | $9.42 | $40.72 | 48,900 | — | — |
| 2026-04-15 | $9.22 | $39.86 | 45,300 | — | — |
| 2026-04-14 | $9.12 | $39.43 | 33,100 | — | — |
| 2026-04-13 | $9.02 | $38.99 | 33,700 | — | — |
| 2026-04-10 | $8.83 | $38.17 | 182,800 | — | — |
| 2026-04-09 | $8.97 | $38.78 | 24,300 | — | — |
| 2026-04-08 | $8.88 | $38.39 | 48,600 | — | — |
| 2026-04-07 | $8.51 | $36.79 | 33,300 | — | — |
| 2026-04-06 | $8.57 | $37.05 | 22,600 | — | — |
| 2026-04-02 | $8.47 | $36.62 | 35,300 | — | — |
| 2026-04-01 | $8.45 | $36.53 | 25,600 | — | — |
| 2026-03-31 | $8.56 | $37.00 | 60,600 | — | — |
| 2026-03-30 | $8.46 | $36.57 | 109,600 | — | — |
| 2026-03-27 | $8.01 | $34.63 | 62,800 | — | — |
| 2026-03-26 | $8.43 | $36.44 | 38,700 | — | — |
| 2026-03-25 | $8.49 | $36.70 | 40,600 | — | — |
| 2026-03-24 | $8.47 | $36.62 | 72,900 | — | — |
| 2026-03-23 | $8.74 | $37.78 | 69,500 | — | — |
| 2026-03-20 | $8.37 | $36.18 | 129,700 | — | — |
| 2026-03-19 | $8.52 | $36.83 | 157,700 | — | — |
| 2026-03-18 | $8.86 | $37.78 | 106,200 | — | — |
| 2026-03-17 | $9.28 | $39.57 | 56,000 | — | — |
| 2026-03-16 | $9.40 | $40.09 | 38,500 | — | — |
| 2026-03-13 | $9.35 | $39.87 | 57,800 | — | — |
| 2026-03-12 | $9.34 | $39.83 | 34,700 | — | — |
| 2026-03-11 | $9.49 | $40.47 | 26,100 | — | — |
| 2026-03-10 | $9.59 | $40.90 | 47,400 | — | — |
| 2026-03-09 | $9.49 | $40.47 | 85,100 | — | — |
| 2026-03-06 | $9.83 | $41.92 | 68,600 | — | — |
| 2026-03-05 | $9.96 | $42.47 | 108,700 | — | — |
| 2026-03-04 | $10.11 | $43.11 | 41,600 | — | — |
| 2026-03-03 | $10.16 | $43.33 | 28,100 | — | — |
| 2026-03-02 | $10.43 | $44.48 | 143,400 | — | — |
| 2026-02-27 | $10.09 | $43.03 | 80,200 | — | — |
| 2026-02-26 | $10.16 | $43.33 | 28,100 | — | — |
| 2026-02-25 | $10.16 | $43.33 | 50,700 | — | — |
| 2026-02-24 | $10.09 | $43.03 | 57,300 | — | — |
| 2026-02-23 | $9.87 | $42.09 | 106,800 | — | — |
| 2026-02-20 | $10.39 | $44.31 | 82,000 | — | — |
| 2026-02-19 | $10.41 | $44.39 | 98,200 | — | — |
| 2026-02-18 | $10.62 | $45.29 | 35,700 | — | — |
| 2026-02-17 | $10.41 | $44.39 | 18,600 | — | — |
| 2026-02-13 | $10.27 | $43.80 | 18,500 | — | — |
| 2026-02-12 | $10.27 | $43.80 | 33,700 | — | — |
| 2026-02-11 | $10.33 | $44.05 | 34,200 | — | — |
| 2026-02-10 | $10.36 | $44.18 | 68,500 | — | — |
| 2026-02-09 | $10.41 | $44.39 | 23,000 | — | — |
| 2026-02-06 | $10.34 | $44.09 | 33,100 | — | — |
| 2026-02-05 | $10.24 | $43.67 | 51,300 | — | — |
| 2026-02-04 | $10.37 | $44.22 | 25,300 | — | — |
| 2026-02-03 | $10.37 | $44.22 | 40,100 | — | — |
| 2026-02-02 | $10.36 | $44.18 | 76,500 | — | — |
| 2026-01-30 | $10.29 | $43.88 | 73,100 | — | — |
| 2026-01-29 | $10.05 | $42.86 | 34,200 | — | — |
| 2026-01-28 | $9.87 | $42.09 | 67,600 | — | — |
| 2026-01-27 | $10.08 | $42.99 | 33,700 | — | — |
| 2026-01-26 | $10.19 | $43.45 | 35,600 | — | — |
| 2026-01-23 | $10.05 | $42.86 | 33,500 | — | — |
| 2026-01-22 | $10.26 | $43.75 | 62,300 | — | — |
| 2026-01-21 | $10.15 | $43.28 | 39,800 | — | — |
| 2026-01-20 | $9.70 | $41.37 | 41,000 | — | — |
| 2026-01-16 | $10.04 | $42.81 | 46,900 | — | — |
| 2026-01-15 | $10.06 | $42.90 | 33,900 | — | — |
| 2026-01-14 | $10.05 | $42.86 | 26,200 | — | — |
| 2026-01-13 | $10.12 | $43.16 | 43,400 | — | — |
| 2026-01-12 | $10.18 | $43.41 | 49,600 | — | — |
| 2026-01-09 | $10.17 | $43.37 | 49,500 | — | — |
| 2026-01-08 | $10.35 | $44.14 | 23,000 | — | — |
| 2026-01-07 | $10.27 | $43.80 | 24,900 | — | — |
| 2026-01-06 | $10.35 | $44.14 | 30,200 | — | — |
| 2026-01-05 | $10.38 | $44.26 | 48,900 | — | — |
| 2026-01-02 | $10.18 | $43.41 | 25,600 | — | — |