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
- 1990-09-26 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 | — | — | — | $10.62 | 24,007 |
| 2026-09-03 | — | — | — | $9.82 | 49,625 |
| 2026-09-02 | — | — | — | $10.75 | 18,593 |
| 2026-09-01 | — | — | — | $10.68 | 15,702 |
| 2026-08-31 | — | — | — | $10.87 | 13,694 |
| 2026-08-28 | — | — | — | $10.93 | 12,768 |
| 2026-08-27 | $10.91 | $10.91 | 403,700 | $10.90 | 30,517 |
| 2026-08-26 | $10.74 | $10.74 | 289,700 | $10.85 | 23,325 |
| 2026-08-25 | $10.77 | $10.77 | 228,200 | $11.02 | 9,886 |
| 2026-08-24 | $10.70 | $10.70 | 273,700 | $10.89 | 23,511 |
| 2026-08-21 | $11.07 | $11.07 | 148,500 | $11.31 | 6,351 |
| 2026-08-20 | $11.18 | $11.18 | 178,800 | $11.32 | 11,826 |
| 2026-08-19 | $11.43 | $11.43 | 251,700 | $11.75 | 11,789 |
| 2026-08-18 | $11.65 | $11.65 | 167,700 | $11.73 | 5,722 |
| 2026-08-17 | $11.98 | $11.98 | 125,600 | $11.87 | 3,962 |
| 2026-08-14 | $11.91 | $11.91 | 124,600 | $11.71 | 6,421 |
| 2026-08-13 | $11.66 | $11.66 | 153,500 | $11.79 | 13,731 |
| 2026-08-12 | $11.74 | $11.74 | 145,000 | $11.89 | 10,867 |
| 2026-08-11 | $11.74 | $11.74 | 148,500 | $11.72 | 7,293 |
| 2026-08-10 | $11.60 | $11.60 | 124,400 | $11.98 | 5,229 |
| 2026-08-07 | $11.91 | $11.91 | 107,800 | $11.80 | 2,886 |
| 2026-08-06 | $11.73 | $11.73 | 185,400 | $11.83 | 9,232 |
| 2026-08-05 | $11.55 | $11.55 | 219,300 | $12.12 | 10,626 |
| 2026-08-04 | $12.18 | $12.18 | 231,000 | $12.01 | 9,419 |
| 2026-08-03 | $11.96 | $11.96 | 352,700 | $11.89 | 12,039 |
| 2026-07-31 | $11.60 | $11.60 | 214,500 | $11.67 | 10,657 |
| 2026-07-30 | $11.38 | $11.38 | 175,500 | $11.37 | 11,858 |
| 2026-07-29 | $11.10 | $11.10 | 255,300 | $11.69 | 12,540 |
| 2026-07-28 | $11.53 | $11.53 | 213,900 | $11.99 | 9,453 |
| 2026-07-27 | $12.32 | $12.32 | 135,800 | $12.31 | 6,389 |
| 2026-07-24 | $12.34 | $12.34 | 208,800 | $12.68 | 7,761 |
| 2026-07-23 | $12.83 | $12.83 | 191,000 | $12.48 | 8,712 |
| 2026-07-22 | $12.53 | $12.53 | 99,900 | $12.59 | 5,023 |
| 2026-07-21 | $12.51 | $12.51 | 201,700 | $12.26 | 9,366 |
| 2026-07-20 | $12.11 | $12.11 | 152,700 | $12.28 | 7,895 |
| 2026-07-17 | $12.15 | $12.15 | 170,900 | — | — |
| 2026-07-16 | $12.29 | $12.29 | 117,000 | — | — |
| 2026-07-15 | $12.47 | $12.47 | 152,300 | — | — |
| 2026-07-14 | $12.46 | $12.46 | 274,700 | — | — |
| 2026-07-13 | $12.29 | $12.29 | 143,500 | — | — |
| 2026-07-10 | $12.49 | $12.49 | 272,600 | — | — |
| 2026-07-09 | $12.75 | $12.75 | 195,500 | — | — |
| 2026-07-08 | $12.57 | $12.57 | 282,900 | — | — |
| 2026-07-07 | $12.45 | $12.45 | 172,100 | — | — |
| 2026-07-06 | $13.00 | $13.00 | 200,700 | — | — |
| 2026-07-02 | $12.53 | $12.53 | 214,500 | — | — |
| 2026-07-01 | $13.35 | $13.35 | 197,500 | — | — |
| 2026-06-30 | $13.70 | $13.70 | 246,700 | — | — |
| 2026-06-29 | $13.71 | $13.71 | 263,400 | — | — |
| 2026-06-26 | $13.87 | $13.87 | 763,500 | — | — |
| 2026-06-25 | $13.82 | $13.82 | 182,700 | — | — |
| 2026-06-24 | $13.38 | $13.38 | 244,200 | — | — |
| 2026-06-23 | $13.77 | $13.77 | 466,100 | — | — |
| 2026-06-22 | $13.95 | $13.95 | 250,200 | — | — |
| 2026-06-18 | $13.98 | $13.98 | 369,100 | — | — |
| 2026-06-17 | $13.59 | $13.59 | 180,300 | — | — |
| 2026-06-16 | $13.67 | $13.67 | 167,000 | — | — |
| 2026-06-15 | $13.90 | $13.90 | 343,000 | — | — |
| 2026-06-12 | $13.71 | $13.71 | 201,600 | — | — |
| 2026-06-11 | $13.47 | $13.47 | 153,600 | — | — |
| 2026-06-10 | $12.89 | $12.89 | 184,900 | — | — |
| 2026-06-09 | $13.29 | $13.29 | 193,900 | — | — |
| 2026-06-08 | $13.67 | $13.67 | 163,700 | — | — |
| 2026-06-05 | $13.56 | $13.56 | 224,100 | — | — |
| 2026-06-04 | $14.26 | $14.26 | 324,300 | — | — |
| 2026-06-03 | $13.81 | $13.81 | 362,900 | — | — |
| 2026-06-02 | $13.70 | $13.70 | 272,600 | — | — |
| 2026-06-01 | $13.39 | $13.39 | 305,500 | — | — |
| 2026-05-29 | $13.13 | $13.13 | 180,400 | — | — |
| 2026-05-28 | $13.23 | $13.23 | 234,400 | — | — |
| 2026-05-27 | $12.88 | $12.88 | 283,300 | — | — |
| 2026-05-26 | $13.10 | $13.10 | 372,600 | — | — |
| 2026-05-22 | $12.73 | $12.73 | 262,900 | — | — |
| 2026-05-21 | $12.53 | $12.53 | 238,500 | — | — |
| 2026-05-20 | $12.64 | $12.64 | 298,300 | — | — |
| 2026-05-19 | $12.16 | $12.16 | 204,700 | — | — |
| 2026-05-18 | $12.22 | $12.22 | 245,000 | — | — |
| 2026-05-15 | $11.85 | $11.85 | 196,400 | — | — |
| 2026-05-14 | $12.25 | $12.25 | 291,000 | — | — |
| 2026-05-13 | $11.80 | $11.80 | 254,100 | — | — |
| 2026-05-12 | $12.17 | $12.17 | 324,000 | — | — |
| 2026-05-11 | $12.31 | $12.31 | 234,600 | — | — |
| 2026-05-08 | $12.18 | $12.18 | 434,400 | — | — |
| 2026-05-07 | $12.16 | $12.16 | 509,100 | — | — |
| 2026-05-06 | $13.80 | $13.80 | 424,200 | — | — |
| 2026-05-05 | $13.93 | $13.93 | 360,700 | — | — |
| 2026-05-04 | $13.41 | $13.41 | 259,700 | — | — |
| 2026-05-01 | $13.52 | $13.52 | 530,300 | — | — |
| 2026-04-30 | $13.52 | $13.52 | 315,900 | — | — |
| 2026-04-29 | $12.90 | $12.90 | 205,300 | — | — |
| 2026-04-28 | $12.94 | $12.94 | 157,400 | — | — |
| 2026-04-27 | $12.80 | $12.80 | 143,800 | — | — |
| 2026-04-24 | $12.74 | $12.74 | 193,500 | — | — |
| 2026-04-23 | $12.56 | $12.56 | 179,300 | — | — |
| 2026-04-22 | $12.02 | $12.02 | 127,100 | — | — |
| 2026-04-21 | $12.01 | $12.01 | 195,800 | — | — |
| 2026-04-20 | $12.24 | $12.24 | 139,800 | — | — |
| 2026-04-17 | $12.19 | $12.19 | 208,800 | — | — |
| 2026-04-16 | $11.98 | $11.98 | 124,400 | — | — |
| 2026-04-15 | $12.13 | $12.13 | 122,800 | — | — |
| 2026-04-14 | $12.15 | $12.15 | 144,300 | — | — |
| 2026-04-13 | $12.18 | $12.18 | 87,700 | — | — |
| 2026-04-10 | $12.21 | $12.21 | 98,700 | — | — |
| 2026-04-09 | $12.26 | $12.26 | 174,500 | — | — |
| 2026-04-08 | $12.09 | $12.09 | 115,900 | — | — |
| 2026-04-07 | $11.74 | $11.74 | 136,000 | — | — |
| 2026-04-06 | $11.66 | $11.66 | 153,900 | — | — |
| 2026-04-02 | $11.68 | $11.68 | 162,000 | — | — |
| 2026-04-01 | $11.76 | $11.76 | 235,600 | — | — |
| 2026-03-31 | $11.48 | $11.48 | 188,600 | — | — |
| 2026-03-30 | $11.10 | $11.10 | 205,700 | — | — |
| 2026-03-27 | $11.39 | $11.39 | 200,400 | — | — |
| 2026-03-26 | $11.35 | $11.35 | 228,800 | — | — |
| 2026-03-25 | $11.41 | $11.41 | 373,600 | — | — |
| 2026-03-24 | $11.54 | $11.54 | 437,300 | — | — |
| 2026-03-23 | $10.92 | $10.92 | 468,500 | — | — |
| 2026-03-20 | $10.12 | $10.12 | 2,801,800 | — | — |
| 2026-03-19 | $10.16 | $10.16 | 314,000 | — | — |
| 2026-03-18 | $10.21 | $10.21 | 272,200 | — | — |
| 2026-03-17 | $10.43 | $10.43 | 278,600 | — | — |
| 2026-03-16 | $10.35 | $10.35 | 402,200 | — | — |
| 2026-03-13 | $10.27 | $10.27 | 334,000 | — | — |
| 2026-03-12 | $10.32 | $10.32 | 332,400 | — | — |
| 2026-03-11 | $10.61 | $10.61 | 271,300 | — | — |
| 2026-03-10 | $10.83 | $10.83 | 331,200 | — | — |
| 2026-03-09 | $11.05 | $11.05 | 219,900 | — | — |
| 2026-03-06 | $10.96 | $10.96 | 180,800 | — | — |
| 2026-03-05 | $11.24 | $11.24 | 195,300 | — | — |
| 2026-03-04 | $11.30 | $11.30 | 221,800 | — | — |
| 2026-03-03 | $11.27 | $11.27 | 225,100 | — | — |
| 2026-03-02 | $11.12 | $11.12 | 164,300 | — | — |
| 2026-02-27 | $10.99 | $10.99 | 201,600 | — | — |
| 2026-02-26 | $11.24 | $11.24 | 147,500 | — | — |
| 2026-02-25 | $11.34 | $11.34 | 217,700 | — | — |
| 2026-02-24 | $11.05 | $11.05 | 209,500 | — | — |
| 2026-02-23 | $10.76 | $10.76 | 214,600 | — | — |
| 2026-02-20 | $11.09 | $11.09 | 198,900 | — | — |
| 2026-02-19 | $11.11 | $11.11 | 201,800 | — | — |
| 2026-02-18 | $11.08 | $11.08 | 206,200 | — | — |
| 2026-02-17 | $11.31 | $11.31 | 253,300 | — | — |
| 2026-02-13 | $11.46 | $11.46 | 312,100 | — | — |
| 2026-02-12 | $11.34 | $11.34 | 264,200 | — | — |
| 2026-02-11 | $11.63 | $11.63 | 315,200 | — | — |
| 2026-02-10 | $11.41 | $11.41 | 390,000 | — | — |
| 2026-02-09 | $11.17 | $11.17 | 329,200 | — | — |
| 2026-02-06 | $11.06 | $11.06 | 543,300 | — | — |
| 2026-02-05 | $11.25 | $11.25 | 728,700 | — | — |
| 2026-02-04 | $13.50 | $13.50 | 341,200 | — | — |
| 2026-02-03 | $14.32 | $14.32 | 148,200 | — | — |
| 2026-02-02 | $14.20 | $14.20 | 274,300 | — | — |
| 2026-01-30 | $14.32 | $14.32 | 211,700 | — | — |
| 2026-01-29 | $14.29 | $14.29 | 207,900 | — | — |
| 2026-01-28 | $13.87 | $13.87 | 183,400 | — | — |
| 2026-01-27 | $13.91 | $13.91 | 185,600 | — | — |
| 2026-01-26 | $13.95 | $13.95 | 142,300 | — | — |
| 2026-01-23 | $14.06 | $14.06 | 172,800 | — | — |
| 2026-01-22 | $14.30 | $14.30 | 456,300 | — | — |
| 2026-01-21 | $14.19 | $14.19 | 207,000 | — | — |
| 2026-01-20 | $13.56 | $13.56 | 119,300 | — | — |
| 2026-01-16 | $13.71 | $13.71 | 205,500 | — | — |
| 2026-01-15 | $13.56 | $13.56 | 285,600 | — | — |
| 2026-01-14 | $13.32 | $13.32 | 312,800 | — | — |
| 2026-01-13 | $13.07 | $13.07 | 211,500 | — | — |
| 2026-01-12 | $12.63 | $12.63 | 147,800 | — | — |
| 2026-01-09 | $12.39 | $12.39 | 216,200 | — | — |
| 2026-01-08 | $12.11 | $12.11 | 154,800 | — | — |
| 2026-01-07 | $11.72 | $11.72 | 218,300 | — | — |
| 2026-01-06 | $12.21 | $12.21 | 303,100 | — | — |
| 2026-01-05 | $12.63 | $12.63 | 253,800 | — | — |
| 2026-01-02 | $12.05 | $12.05 | 300,100 | — | — |