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
- 1994-05-03 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 | — | — | — | $10.98 | 709 |
| 2026-09-03 | — | — | — | $10.50 | 137 |
| 2026-09-02 | — | — | — | $9.87 | 14 |
| 2026-08-31 | — | — | — | $10.02 | 6 |
| 2026-08-27 | $9.73 | $10.16 | 21,400 | $10.00 | 60 |
| 2026-08-26 | $9.78 | $10.21 | 30,200 | $9.50 | 124 |
| 2026-08-25 | $9.58 | $10.00 | 16,400 | $9.29 | 157 |
| 2026-08-24 | $9.69 | $10.12 | 23,700 | $9.11 | 108 |
| 2026-08-21 | $9.49 | $9.91 | 8,700 | $9.60 | 2 |
| 2026-08-20 | $9.88 | $10.32 | 16,600 | $9.53 | 19 |
| 2026-08-19 | $9.87 | $10.31 | 17,100 | $9.49 | 214 |
| 2026-08-18 | $9.11 | $9.51 | 2,500 | $9.23 | 124 |
| 2026-08-17 | $9.01 | $9.41 | 68,400 | $9.23 | 20 |
| 2026-08-14 | $9.31 | $9.72 | 2,100 | — | — |
| 2026-08-13 | $9.45 | $9.86 | 12,200 | $9.50 | 12 |
| 2026-08-12 | $9.77 | $10.20 | 3,500 | — | — |
| 2026-08-11 | $9.50 | $9.92 | 4,900 | — | — |
| 2026-08-10 | $9.47 | $9.89 | 2,500 | $9.52 | 7 |
| 2026-08-07 | $9.31 | $9.73 | 600 | — | — |
| 2026-08-06 | $9.46 | $9.87 | 1,600 | $9.67 | 100 |
| 2026-08-05 | $9.42 | $9.84 | 126,800 | $9.42 | 1 |
| 2026-08-04 | $8.82 | $9.21 | 800 | — | — |
| 2026-08-03 | $8.65 | $9.03 | 700 | — | — |
| 2026-07-31 | $8.68 | $9.06 | 1,700 | — | — |
| 2026-07-30 | $8.81 | $9.20 | 4,300 | — | — |
| 2026-07-29 | $8.56 | $8.94 | 4,400 | — | — |
| 2026-07-28 | $8.75 | $9.14 | 1,800 | — | — |
| 2026-07-27 | $8.98 | $9.37 | 6,600 | — | — |
| 2026-07-24 | $9.16 | $9.56 | 1,700 | — | — |
| 2026-07-23 | $9.20 | $9.61 | 13,100 | — | — |
| 2026-07-22 | $9.32 | $9.73 | 27,300 | $9.21 | 217 |
| 2026-07-21 | $9.23 | $9.64 | 2,700 | $9.22 | 4 |
| 2026-07-20 | $9.22 | $9.63 | 8,900 | $8.85 | 266 |
| 2026-07-17 | $8.79 | $9.18 | 6,400 | — | — |
| 2026-07-16 | $8.60 | $8.98 | 8,600 | — | — |
| 2026-07-15 | $8.58 | $8.96 | 8,800 | — | — |
| 2026-07-14 | $8.45 | $8.82 | 3,700 | — | — |
| 2026-07-13 | $8.54 | $8.92 | 19,300 | — | — |
| 2026-07-10 | $8.36 | $8.73 | 2,500 | — | — |
| 2026-07-09 | $8.36 | $8.73 | 5,300 | — | — |
| 2026-07-08 | $8.23 | $8.59 | 12,000 | — | — |
| 2026-07-07 | $8.10 | $8.46 | 8,000 | — | — |
| 2026-07-06 | $8.02 | $8.38 | 2,600 | — | — |
| 2026-07-02 | $8.14 | $8.50 | 2,500 | — | — |
| 2026-07-01 | $8.00 | $8.35 | 9,000 | — | — |
| 2026-06-30 | $7.48 | $7.81 | 2,600 | — | — |
| 2026-06-29 | $7.31 | $7.63 | 19,600 | — | — |
| 2026-06-26 | $7.46 | $7.79 | 0 | — | — |
| 2026-06-25 | $7.46 | $7.79 | 8,000 | — | — |
| 2026-06-24 | $7.42 | $7.75 | 9,000 | — | — |
| 2026-06-23 | $7.69 | $8.03 | 3,800 | — | — |
| 2026-06-22 | $7.94 | $8.30 | 7,800 | — | — |
| 2026-06-18 | $7.91 | $8.26 | 15,900 | — | — |
| 2026-06-17 | $8.29 | $8.66 | 4,500 | — | — |
| 2026-06-16 | $7.99 | $8.34 | 6,500 | — | — |
| 2026-06-15 | $7.90 | $8.25 | 11,600 | — | — |
| 2026-06-12 | $8.40 | $8.67 | 11,300 | — | — |
| 2026-06-11 | $8.53 | $8.80 | 18,700 | — | — |
| 2026-06-10 | $8.96 | $9.25 | 26,200 | — | — |
| 2026-06-09 | $8.79 | $9.07 | 21,800 | — | — |
| 2026-06-08 | $8.83 | $9.11 | 5,700 | — | — |
| 2026-06-05 | $8.92 | $9.20 | 18,500 | — | — |
| 2026-06-04 | $8.81 | $9.09 | 5,700 | — | — |
| 2026-06-03 | $8.80 | $9.08 | 14,100 | — | — |
| 2026-06-02 | $9.12 | $9.41 | 12,700 | — | — |
| 2026-06-01 | $8.98 | $9.27 | 30,800 | — | — |
| 2026-05-29 | $8.75 | $9.03 | 9,800 | — | — |
| 2026-05-28 | $8.84 | $9.12 | 3,700 | — | — |
| 2026-05-27 | $8.85 | $9.13 | 9,200 | — | — |
| 2026-05-26 | $9.00 | $9.29 | 10,500 | — | — |
| 2026-05-22 | $9.14 | $9.43 | 17,700 | — | — |
| 2026-05-21 | $8.76 | $9.04 | 18,300 | — | — |
| 2026-05-20 | $8.76 | $9.04 | 9,500 | — | — |
| 2026-05-19 | $9.07 | $9.36 | 3,600 | — | — |
| 2026-05-18 | $9.26 | $9.56 | 11,300 | — | — |
| 2026-05-15 | $9.30 | $9.59 | 14,500 | — | — |
| 2026-05-14 | $9.45 | $9.75 | 5,400 | — | — |
| 2026-05-13 | $9.18 | $9.47 | 2,900 | — | — |
| 2026-05-12 | $9.40 | $9.70 | 6,500 | — | — |
| 2026-05-11 | $9.56 | $9.86 | 9,700 | — | — |
| 2026-05-08 | $9.25 | $9.54 | 15,900 | — | — |
| 2026-05-07 | $9.39 | $9.69 | 23,700 | — | — |
| 2026-05-06 | $9.47 | $9.77 | 7,100 | — | — |
| 2026-05-05 | $9.54 | $9.85 | 2,400 | — | — |
| 2026-05-04 | $10.15 | $10.47 | 7,500 | — | — |
| 2026-05-01 | $9.45 | $9.75 | 5,700 | — | — |
| 2026-04-30 | $9.86 | $10.17 | 5,500 | — | — |
| 2026-04-29 | $9.76 | $10.07 | 25,600 | — | — |
| 2026-04-28 | $9.05 | $9.34 | 11,400 | — | — |
| 2026-04-27 | $9.20 | $9.49 | 27,800 | — | — |
| 2026-04-24 | $9.22 | $9.51 | 4,000 | — | — |
| 2026-04-23 | $9.29 | $9.59 | 14,100 | — | — |
| 2026-04-22 | $9.59 | $9.90 | 6,000 | — | — |
| 2026-04-21 | $9.49 | $9.79 | 24,100 | — | — |
| 2026-04-20 | $9.07 | $9.36 | 5,700 | — | — |
| 2026-04-17 | $9.08 | $9.36 | 23,900 | — | — |
| 2026-04-16 | $9.14 | $9.43 | 26,600 | — | — |
| 2026-04-15 | $9.11 | $9.40 | 7,600 | — | — |
| 2026-04-14 | $9.00 | $9.29 | 11,400 | — | — |
| 2026-04-13 | $9.17 | $9.46 | 10,700 | — | — |
| 2026-04-10 | $9.41 | $9.71 | 5,100 | — | — |
| 2026-04-09 | $9.25 | $9.54 | 9,500 | — | — |
| 2026-04-08 | $9.12 | $9.41 | 24,300 | — | — |
| 2026-04-07 | $9.51 | $9.81 | 35,000 | — | — |
| 2026-04-06 | $9.40 | $9.70 | 30,300 | — | — |
| 2026-04-02 | $9.66 | $9.97 | 39,400 | — | — |
| 2026-04-01 | $9.58 | $9.89 | 37,200 | — | — |
| 2026-03-31 | $10.22 | $10.55 | 22,100 | — | — |
| 2026-03-30 | $10.63 | $10.97 | 16,000 | — | — |
| 2026-03-27 | $11.08 | $11.43 | 40,100 | — | — |
| 2026-03-26 | $11.07 | $11.42 | 35,400 | — | — |
| 2026-03-25 | $10.99 | $11.34 | 24,000 | — | — |
| 2026-03-24 | $10.93 | $11.28 | 14,800 | — | — |
| 2026-03-23 | $10.97 | $11.32 | 16,100 | — | — |
| 2026-03-20 | $11.74 | $12.11 | 38,500 | — | — |
| 2026-03-19 | $11.48 | $11.85 | 37,700 | — | — |
| 2026-03-18 | $11.48 | $11.85 | 35,800 | — | — |
| 2026-03-17 | $10.97 | $11.32 | 50,500 | — | — |
| 2026-03-16 | $11.50 | $11.87 | 36,300 | — | — |
| 2026-03-13 | $12.10 | $12.49 | 44,900 | — | — |
| 2026-03-12 | $12.25 | $12.64 | 65,100 | — | — |
| 2026-03-11 | $11.80 | $12.18 | 40,900 | — | — |
| 2026-03-10 | $11.45 | $11.82 | 99,900 | — | — |
| 2026-03-09 | $12.29 | $12.68 | 147,000 | — | — |
| 2026-03-06 | $15.20 | $15.68 | 245,300 | — | — |
| 2026-03-05 | $13.12 | $13.54 | 258,600 | — | — |
| 2026-03-04 | $10.80 | $11.14 | 66,700 | — | — |
| 2026-03-03 | $12.81 | $13.22 | 266,400 | — | — |
| 2026-03-02 | $12.70 | $13.10 | 105,100 | — | — |
| 2026-02-27 | $11.20 | $11.56 | 34,700 | — | — |
| 2026-02-26 | $10.81 | $11.15 | 13,900 | — | — |
| 2026-02-25 | $10.51 | $10.85 | 900 | — | — |
| 2026-02-24 | $10.65 | $10.99 | 2,900 | — | — |
| 2026-02-23 | $10.70 | $11.04 | 7,600 | — | — |
| 2026-02-20 | $10.65 | $10.99 | 20,200 | — | — |
| 2026-02-19 | $11.05 | $11.40 | 14,900 | — | — |
| 2026-02-18 | $11.17 | $11.53 | 23,400 | — | — |
| 2026-02-17 | $10.02 | $10.34 | 1,900 | — | — |
| 2026-02-13 | $10.45 | $10.78 | 1,500 | — | — |
| 2026-02-12 | $10.36 | $10.69 | 5,900 | — | — |
| 2026-02-11 | $10.70 | $11.04 | 2,200 | — | — |
| 2026-02-10 | $11.35 | $11.71 | 4,600 | — | — |
| 2026-02-09 | $11.00 | $11.35 | 6,700 | — | — |
| 2026-02-06 | $10.21 | $10.54 | 5,200 | — | — |
| 2026-02-05 | $10.49 | $10.82 | 18,700 | — | — |
| 2026-02-04 | $10.75 | $11.09 | 13,100 | — | — |
| 2026-02-03 | $11.00 | $11.35 | 5,400 | — | — |
| 2026-02-02 | $10.51 | $10.85 | 0 | — | — |
| 2026-01-30 | $10.51 | $10.85 | 7,400 | — | — |
| 2026-01-29 | $11.30 | $11.66 | 24,600 | — | — |
| 2026-01-28 | $11.47 | $11.84 | 8,200 | — | — |
| 2026-01-27 | $11.10 | $11.45 | 37,900 | — | — |
| 2026-01-26 | $9.81 | $10.12 | 10,600 | — | — |
| 2026-01-23 | $10.20 | $10.53 | 13,000 | — | — |
| 2026-01-22 | $10.40 | $10.73 | 3,500 | — | — |
| 2026-01-21 | $10.29 | $10.62 | 2,700 | — | — |
| 2026-01-20 | $10.27 | $10.60 | 3,100 | — | — |
| 2026-01-16 | $10.10 | $10.42 | 3,300 | — | — |
| 2026-01-15 | $10.02 | $10.34 | 19,900 | — | — |
| 2026-01-14 | $10.80 | $11.14 | 45,600 | — | — |
| 2026-01-13 | $10.89 | $11.24 | 114,300 | — | — |
| 2026-01-12 | $10.84 | $11.18 | 3,300 | — | — |
| 2026-01-09 | $10.65 | $10.99 | 2,900 | — | — |
| 2026-01-08 | $10.80 | $11.14 | 47,000 | — | — |
| 2026-01-07 | $11.10 | $11.45 | 6,300 | — | — |
| 2026-01-06 | $10.75 | $11.09 | 3,400 | — | — |
| 2026-01-05 | $10.66 | $11.00 | 7,400 | — | — |
| 2026-01-02 | $9.96 | $10.28 | 600 | — | — |