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
- 1993-06-11 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 | — | — | — | $11.63 | 100 |
| 2026-09-02 | — | — | — | $11.62 | 448 |
| 2026-09-01 | — | — | — | $11.49 | 1 |
| 2026-08-31 | — | — | — | $12.05 | 343 |
| 2026-08-28 | — | — | — | $12.05 | 100 |
| 2026-08-27 | $12.31 | $12.31 | 2,800 | — | — |
| 2026-08-26 | $11.78 | $11.78 | 7,700 | — | — |
| 2026-08-25 | $12.19 | $12.19 | 11,100 | $11.88 | 468 |
| 2026-08-24 | $11.65 | $11.65 | 5,300 | — | — |
| 2026-08-21 | $12.06 | $12.06 | 23,100 | $11.87 | 8 |
| 2026-08-20 | $11.71 | $11.71 | 11,800 | $11.50 | 100 |
| 2026-08-19 | $12.05 | $12.05 | 3,100 | — | — |
| 2026-08-18 | $12.20 | $12.20 | 1,200 | $12.42 | 55 |
| 2026-08-17 | $12.36 | $12.36 | 23,000 | $12.13 | 259 |
| 2026-08-14 | $12.11 | $12.11 | 24,900 | $12.73 | 532 |
| 2026-08-13 | $12.75 | $12.75 | 48,800 | $15.22 | 395 |
| 2026-08-12 | $15.21 | $15.21 | 7,200 | — | — |
| 2026-08-11 | $14.88 | $14.88 | 8,200 | — | — |
| 2026-08-10 | $14.64 | $14.64 | 11,400 | $14.75 | 100 |
| 2026-08-07 | $15.43 | $15.43 | 35,800 | $14.37 | 220 |
| 2026-08-06 | $14.32 | $14.32 | 19,100 | $14.32 | 315 |
| 2026-08-05 | $14.10 | $14.10 | 6,100 | — | — |
| 2026-08-04 | $14.69 | $14.69 | 19,900 | — | — |
| 2026-08-03 | $14.09 | $14.09 | 23,000 | $13.83 | 696 |
| 2026-07-31 | $13.54 | $13.54 | 5,900 | $13.92 | 909 |
| 2026-07-30 | $13.50 | $13.50 | 23,400 | $14.66 | 250 |
| 2026-07-29 | $14.33 | $14.33 | 17,700 | $14.06 | 993 |
| 2026-07-28 | $14.46 | $14.46 | 11,000 | $14.86 | 126 |
| 2026-07-27 | $15.03 | $15.03 | 23,200 | $15.14 | 263 |
| 2026-07-24 | $14.25 | $14.25 | 5,400 | — | — |
| 2026-07-23 | $14.34 | $14.34 | 6,300 | — | — |
| 2026-07-22 | $14.14 | $14.14 | 11,400 | $14.11 | 100 |
| 2026-07-21 | $13.90 | $13.90 | 39,200 | $14.09 | 310 |
| 2026-07-20 | $13.50 | $13.50 | 8,700 | — | — |
| 2026-07-17 | $13.87 | $13.87 | 33,900 | — | — |
| 2026-07-16 | $14.27 | $14.27 | 27,700 | — | — |
| 2026-07-15 | $14.05 | $14.05 | 42,300 | — | — |
| 2026-07-14 | $14.08 | $14.08 | 92,600 | — | — |
| 2026-07-13 | $13.65 | $13.65 | 107,800 | — | — |
| 2026-07-10 | $13.88 | $13.88 | 20,500 | — | — |
| 2026-07-09 | $14.52 | $14.52 | 8,500 | — | — |
| 2026-07-08 | $14.37 | $14.37 | 14,700 | — | — |
| 2026-07-07 | $13.56 | $13.56 | 8,400 | — | — |
| 2026-07-06 | $14.53 | $14.53 | 11,300 | — | — |
| 2026-07-02 | $14.55 | $14.55 | 27,900 | — | — |
| 2026-07-01 | $15.96 | $15.96 | 9,900 | — | — |
| 2026-06-30 | $15.82 | $15.82 | 16,200 | — | — |
| 2026-06-29 | $16.25 | $16.25 | 13,100 | — | — |
| 2026-06-26 | $16.42 | $16.42 | 23,900 | — | — |
| 2026-06-25 | $16.67 | $16.67 | 17,200 | — | — |
| 2026-06-24 | $16.14 | $16.14 | 29,900 | — | — |
| 2026-06-23 | $16.80 | $16.80 | 9,700 | — | — |
| 2026-06-22 | $17.58 | $17.58 | 14,300 | — | — |
| 2026-06-18 | $17.49 | $17.49 | 44,200 | — | — |
| 2026-06-17 | $15.50 | $15.50 | 28,400 | — | — |
| 2026-06-16 | $16.06 | $16.06 | 4,700 | — | — |
| 2026-06-15 | $16.23 | $16.23 | 9,000 | — | — |
| 2026-06-12 | $16.46 | $16.46 | 12,100 | — | — |
| 2026-06-11 | $16.60 | $16.60 | 24,300 | — | — |
| 2026-06-10 | $17.02 | $17.02 | 18,700 | — | — |
| 2026-06-09 | $16.97 | $16.97 | 29,300 | — | — |
| 2026-06-08 | $16.30 | $16.30 | 46,100 | — | — |
| 2026-06-05 | $15.83 | $15.83 | 21,400 | — | — |
| 2026-06-04 | $16.68 | $16.68 | 12,500 | — | — |
| 2026-06-03 | $16.55 | $16.55 | 26,000 | — | — |
| 2026-06-02 | $17.38 | $17.38 | 61,700 | — | — |
| 2026-06-01 | $17.66 | $17.66 | 91,100 | — | — |
| 2026-05-29 | $14.93 | $14.93 | 114,100 | — | — |
| 2026-05-28 | $16.36 | $16.36 | 111,400 | — | — |
| 2026-05-27 | $13.92 | $13.92 | 33,000 | — | — |
| 2026-05-26 | $12.92 | $12.92 | 20,100 | — | — |
| 2026-05-22 | $12.23 | $12.23 | 8,000 | — | — |
| 2026-05-21 | $12.23 | $12.23 | 1,600 | — | — |
| 2026-05-20 | $12.31 | $12.31 | 2,600 | — | — |
| 2026-05-19 | $12.25 | $12.25 | 1,300 | — | — |
| 2026-05-18 | $12.39 | $12.39 | 12,700 | — | — |
| 2026-05-15 | $12.41 | $12.41 | 38,200 | — | — |
| 2026-05-14 | $12.11 | $12.11 | 33,600 | — | — |
| 2026-05-13 | $13.96 | $13.96 | 16,700 | — | — |
| 2026-05-12 | $13.51 | $13.51 | 7,100 | — | — |
| 2026-05-11 | $13.74 | $13.74 | 28,200 | — | — |
| 2026-05-08 | $12.86 | $12.86 | 7,800 | — | — |
| 2026-05-07 | $12.52 | $12.52 | 10,400 | — | — |
| 2026-05-06 | $13.20 | $13.20 | 14,900 | — | — |
| 2026-05-05 | $13.81 | $13.81 | 27,300 | — | — |
| 2026-05-04 | $14.43 | $14.43 | 18,100 | — | — |
| 2026-05-01 | $13.18 | $13.18 | 12,700 | — | — |
| 2026-04-30 | $13.64 | $13.64 | 11,900 | — | — |
| 2026-04-29 | $13.07 | $13.07 | 42,500 | — | — |
| 2026-04-28 | $13.75 | $13.75 | 9,100 | — | — |
| 2026-04-27 | $14.25 | $14.25 | 11,400 | — | — |
| 2026-04-24 | $14.25 | $14.25 | 19,200 | — | — |
| 2026-04-23 | $15.38 | $15.38 | 39,500 | — | — |
| 2026-04-22 | $14.50 | $14.50 | 17,600 | — | — |
| 2026-04-21 | $14.54 | $14.54 | 30,200 | — | — |
| 2026-04-20 | $14.29 | $14.29 | 31,000 | — | — |
| 2026-04-17 | $14.47 | $14.47 | 19,700 | — | — |
| 2026-04-16 | $14.36 | $14.36 | 28,900 | — | — |
| 2026-04-15 | $14.48 | $14.48 | 34,700 | — | — |
| 2026-04-14 | $14.13 | $14.13 | 38,800 | — | — |
| 2026-04-13 | $14.40 | $14.40 | 36,700 | — | — |
| 2026-04-10 | $13.78 | $13.78 | 37,300 | — | — |
| 2026-04-09 | $14.25 | $14.25 | 70,000 | — | — |
| 2026-04-08 | $13.46 | $13.46 | 42,200 | — | — |
| 2026-04-07 | $13.10 | $13.10 | 12,500 | — | — |
| 2026-04-06 | $13.15 | $13.15 | 47,000 | — | — |
| 2026-04-02 | $12.92 | $12.92 | 13,200 | — | — |
| 2026-04-01 | $12.76 | $12.76 | 74,500 | — | — |
| 2026-03-31 | $12.19 | $12.19 | 20,200 | — | — |
| 2026-03-30 | $11.85 | $11.85 | 62,900 | — | — |
| 2026-03-27 | $11.83 | $11.83 | 118,800 | — | — |
| 2026-03-26 | $9.87 | $9.87 | 16,000 | — | — |
| 2026-03-25 | $10.00 | $10.00 | 3,800 | — | — |
| 2026-03-24 | $10.33 | $10.33 | 7,200 | — | — |
| 2026-03-23 | $10.08 | $10.08 | 9,400 | — | — |
| 2026-03-20 | $9.90 | $9.90 | 3,900 | — | — |
| 2026-03-19 | $9.84 | $9.84 | 5,100 | — | — |
| 2026-03-18 | $9.65 | $9.65 | 2,900 | — | — |
| 2026-03-17 | $9.58 | $9.58 | 2,300 | — | — |
| 2026-03-16 | $9.64 | $9.64 | 2,300 | — | — |
| 2026-03-13 | $9.20 | $9.20 | 2,200 | — | — |
| 2026-03-12 | $9.51 | $9.51 | 7,900 | — | — |
| 2026-03-11 | $9.40 | $9.40 | 0 | — | — |
| 2026-03-10 | $9.40 | $9.40 | 6,100 | — | — |
| 2026-03-09 | $9.24 | $9.24 | 200 | — | — |
| 2026-03-06 | $9.20 | $9.20 | 300 | — | — |
| 2026-03-05 | $9.41 | $9.41 | 0 | — | — |
| 2026-03-04 | $9.41 | $9.41 | 5,600 | — | — |
| 2026-03-03 | $9.00 | $9.00 | 500 | — | — |
| 2026-03-02 | $9.50 | $9.50 | 1,800 | — | — |
| 2026-02-27 | $9.48 | $9.48 | 1,200 | — | — |
| 2026-02-26 | $9.05 | $9.05 | 5,000 | — | — |
| 2026-02-25 | $9.15 | $9.15 | 6,300 | — | — |
| 2026-02-24 | $9.02 | $9.02 | 3,700 | — | — |
| 2026-02-23 | $8.75 | $8.75 | 12,800 | — | — |
| 2026-02-20 | $9.41 | $9.41 | 1,000 | — | — |
| 2026-02-19 | $9.55 | $9.55 | 4,300 | — | — |
| 2026-02-18 | $9.57 | $9.57 | 5,800 | — | — |
| 2026-02-17 | $9.70 | $9.70 | 2,100 | — | — |
| 2026-02-13 | $9.40 | $9.40 | 0 | — | — |
| 2026-02-12 | $9.40 | $9.40 | 1,300 | — | — |
| 2026-02-11 | $9.39 | $9.39 | 11,800 | — | — |
| 2026-02-10 | $9.04 | $9.04 | 8,300 | — | — |
| 2026-02-09 | $9.01 | $9.01 | 4,800 | — | — |
| 2026-02-06 | $8.70 | $8.70 | 7,400 | — | — |
| 2026-02-05 | $8.99 | $8.99 | 3,000 | — | — |
| 2026-02-04 | $9.00 | $9.00 | 3,100 | — | — |
| 2026-02-03 | $9.40 | $9.40 | 800 | — | — |
| 2026-02-02 | $9.61 | $9.61 | 15,000 | — | — |
| 2026-01-30 | $8.87 | $8.87 | 1,600 | — | — |
| 2026-01-29 | $8.92 | $8.92 | 2,200 | — | — |
| 2026-01-28 | $8.83 | $8.83 | 8,500 | — | — |
| 2026-01-27 | $8.98 | $8.98 | 27,500 | — | — |
| 2026-01-26 | $8.50 | $8.50 | 3,300 | — | — |
| 2026-01-23 | $8.76 | $8.76 | 0 | — | — |
| 2026-01-22 | $8.76 | $8.76 | 800 | — | — |
| 2026-01-21 | $8.35 | $8.35 | 1,300 | — | — |
| 2026-01-20 | $8.38 | $8.38 | 800 | — | — |
| 2026-01-16 | $8.40 | $8.40 | 2,900 | — | — |
| 2026-01-15 | $8.38 | $8.38 | 15,900 | — | — |
| 2026-01-14 | $8.08 | $8.08 | 700 | — | — |
| 2026-01-13 | $7.91 | $7.91 | 1,700 | — | — |
| 2026-01-12 | $7.62 | $7.62 | 1,100 | — | — |
| 2026-01-09 | $7.74 | $7.74 | 9,300 | — | — |
| 2026-01-08 | $7.76 | $7.76 | 4,100 | — | — |
| 2026-01-07 | $7.79 | $7.79 | 12,500 | — | — |
| 2026-01-06 | $7.46 | $7.46 | 4,200 | — | — |
| 2026-01-05 | $7.35 | $7.35 | 2,800 | — | — |
| 2026-01-02 | $7.43 | $7.43 | 4,400 | — | — |