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
- 1992-04-24 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 | — | — | — | $9.20 | 15,304 |
| 2026-09-03 | — | — | — | $9.46 | 23,776 |
| 2026-09-02 | — | — | — | $9.41 | 18,228 |
| 2026-09-01 | — | — | — | $9.34 | 14,587 |
| 2026-08-31 | — | — | — | $9.67 | 15,294 |
| 2026-08-28 | — | — | — | $9.63 | 13,546 |
| 2026-08-27 | $9.63 | $9.63 | 204,700 | $9.62 | 9,791 |
| 2026-08-26 | $9.75 | $9.75 | 246,100 | $9.44 | 10,260 |
| 2026-08-25 | $9.64 | $9.64 | 283,000 | $9.80 | 15,425 |
| 2026-08-24 | $9.79 | $9.79 | 265,400 | $10.05 | 16,867 |
| 2026-08-21 | $10.01 | $10.01 | 415,400 | $9.95 | 23,780 |
| 2026-08-20 | $10.01 | $10.01 | 225,300 | $10.46 | 9,121 |
| 2026-08-19 | $10.48 | $10.48 | 204,000 | $10.64 | 10,016 |
| 2026-08-18 | $10.22 | $10.22 | 234,100 | $10.18 | 14,384 |
| 2026-08-17 | $10.03 | $10.03 | 233,400 | $10.09 | 13,906 |
| 2026-08-14 | $10.34 | $10.34 | 273,400 | $10.21 | 16,864 |
| 2026-08-13 | $10.18 | $10.18 | 244,700 | $10.41 | 11,631 |
| 2026-08-12 | $10.40 | $10.40 | 333,000 | $10.22 | 17,041 |
| 2026-08-11 | $10.32 | $10.32 | 368,600 | $10.33 | 15,778 |
| 2026-08-10 | $10.26 | $10.26 | 393,500 | $10.28 | 19,320 |
| 2026-08-07 | $10.28 | $10.28 | 617,800 | $10.40 | 105,077 |
| 2026-08-06 | $10.60 | $10.60 | 624,000 | $10.78 | 25,225 |
| 2026-08-05 | $10.42 | $10.42 | 1,193,300 | $12.00 | 85,337 |
| 2026-08-04 | $12.20 | $12.20 | 413,100 | $12.39 | 13,744 |
| 2026-08-03 | $12.26 | $12.26 | 418,100 | $12.01 | 21,652 |
| 2026-07-31 | $11.80 | $11.80 | 261,300 | $11.76 | 15,550 |
| 2026-07-30 | $11.79 | $11.79 | 242,400 | $12.08 | 14,286 |
| 2026-07-29 | $12.17 | $12.17 | 379,500 | $12.28 | 19,891 |
| 2026-07-28 | $12.26 | $12.26 | 268,300 | $12.13 | 14,316 |
| 2026-07-27 | $11.90 | $11.90 | 284,600 | $11.56 | 18,767 |
| 2026-07-24 | $11.25 | $11.25 | 239,000 | $11.21 | 16,594 |
| 2026-07-23 | $10.96 | $10.96 | 181,400 | $11.13 | 11,640 |
| 2026-07-22 | $11.02 | $11.02 | 197,800 | $11.57 | 10,886 |
| 2026-07-21 | $11.63 | $11.63 | 417,500 | $11.30 | 26,017 |
| 2026-07-20 | $11.56 | $11.56 | 463,900 | $11.47 | 22,198 |
| 2026-07-17 | $11.58 | $11.58 | 329,400 | — | — |
| 2026-07-16 | $11.89 | $11.89 | 202,000 | — | — |
| 2026-07-15 | $11.29 | $11.29 | 243,000 | — | — |
| 2026-07-14 | $10.95 | $10.95 | 320,700 | — | — |
| 2026-07-13 | $11.79 | $11.79 | 269,400 | — | — |
| 2026-07-10 | $11.63 | $11.63 | 216,300 | — | — |
| 2026-07-09 | $11.48 | $11.48 | 272,900 | — | — |
| 2026-07-08 | $11.54 | $11.54 | 345,900 | — | — |
| 2026-07-07 | $11.72 | $11.72 | 527,100 | — | — |
| 2026-07-06 | $11.57 | $11.57 | 1,039,500 | — | — |
| 2026-07-02 | $9.94 | $9.94 | 431,800 | — | — |
| 2026-07-01 | $9.35 | $9.35 | 426,500 | — | — |
| 2026-06-30 | $9.14 | $9.14 | 517,100 | — | — |
| 2026-06-29 | $9.68 | $9.68 | 408,700 | — | — |
| 2026-06-26 | $9.78 | $9.78 | 1,082,600 | — | — |
| 2026-06-25 | $9.31 | $9.31 | 247,400 | — | — |
| 2026-06-24 | $9.36 | $9.36 | 333,000 | — | — |
| 2026-06-23 | $9.10 | $9.10 | 337,100 | — | — |
| 2026-06-22 | $8.95 | $8.95 | 363,500 | — | — |
| 2026-06-18 | $9.45 | $9.45 | 504,100 | — | — |
| 2026-06-17 | $9.23 | $9.23 | 322,700 | — | — |
| 2026-06-16 | $9.41 | $9.41 | 256,800 | — | — |
| 2026-06-15 | $9.20 | $9.20 | 298,400 | — | — |
| 2026-06-12 | $9.31 | $9.31 | 346,800 | — | — |
| 2026-06-11 | $9.23 | $9.23 | 401,300 | — | — |
| 2026-06-10 | $9.73 | $9.73 | 266,400 | — | — |
| 2026-06-09 | $9.87 | $9.87 | 513,400 | — | — |
| 2026-06-08 | $9.69 | $9.69 | 384,500 | — | — |
| 2026-06-05 | $10.29 | $10.29 | 324,800 | — | — |
| 2026-06-04 | $10.34 | $10.34 | 521,900 | — | — |
| 2026-06-03 | $9.72 | $9.72 | 678,600 | — | — |
| 2026-06-02 | $9.71 | $9.71 | 529,200 | — | — |
| 2026-06-01 | $9.27 | $9.27 | 487,600 | — | — |
| 2026-05-29 | $9.27 | $9.27 | 421,100 | — | — |
| 2026-05-28 | $9.49 | $9.49 | 511,700 | — | — |
| 2026-05-27 | $9.32 | $9.32 | 704,300 | — | — |
| 2026-05-26 | $9.77 | $9.77 | 981,200 | — | — |
| 2026-05-22 | $10.75 | $10.75 | 834,600 | — | — |
| 2026-05-21 | $10.41 | $10.41 | 1,562,200 | — | — |
| 2026-05-20 | $12.15 | $12.15 | 298,300 | — | — |
| 2026-05-19 | $12.09 | $12.09 | 218,700 | — | — |
| 2026-05-18 | $12.14 | $12.14 | 294,700 | — | — |
| 2026-05-15 | $12.01 | $12.01 | 221,500 | — | — |
| 2026-05-14 | $12.29 | $12.29 | 237,200 | — | — |
| 2026-05-13 | $12.21 | $12.21 | 246,100 | — | — |
| 2026-05-12 | $12.18 | $12.18 | 354,700 | — | — |
| 2026-05-11 | $11.67 | $11.67 | 375,400 | — | — |
| 2026-05-08 | $11.65 | $11.65 | 477,900 | — | — |
| 2026-05-07 | $12.07 | $12.07 | 451,700 | — | — |
| 2026-05-06 | $12.19 | $12.19 | 502,800 | — | — |
| 2026-05-05 | $12.44 | $12.44 | 849,100 | — | — |
| 2026-05-04 | $12.01 | $12.01 | 287,500 | — | — |
| 2026-05-01 | $11.91 | $11.91 | 199,500 | — | — |
| 2026-04-30 | $11.76 | $11.76 | 180,100 | — | — |
| 2026-04-29 | $11.49 | $11.49 | 231,400 | — | — |
| 2026-04-28 | $11.91 | $11.91 | 300,900 | — | — |
| 2026-04-27 | $12.32 | $12.32 | 201,500 | — | — |
| 2026-04-24 | $12.35 | $12.35 | 154,600 | — | — |
| 2026-04-23 | $12.15 | $12.15 | 154,300 | — | — |
| 2026-04-22 | $12.14 | $12.14 | 262,200 | — | — |
| 2026-04-21 | $12.10 | $12.10 | 198,800 | — | — |
| 2026-04-20 | $12.65 | $12.65 | 181,100 | — | — |
| 2026-04-17 | $12.71 | $12.71 | 206,400 | — | — |
| 2026-04-16 | $12.39 | $12.39 | 286,000 | — | — |
| 2026-04-15 | $12.87 | $12.87 | 312,700 | — | — |
| 2026-04-14 | $12.72 | $12.72 | 191,500 | — | — |
| 2026-04-13 | $12.65 | $12.65 | 354,900 | — | — |
| 2026-04-10 | $12.38 | $12.38 | 186,800 | — | — |
| 2026-04-09 | $12.42 | $12.42 | 233,800 | — | — |
| 2026-04-08 | $12.20 | $12.20 | 180,900 | — | — |
| 2026-04-07 | $11.71 | $11.71 | 252,300 | — | — |
| 2026-04-06 | $11.77 | $11.77 | 229,900 | — | — |
| 2026-04-02 | $11.53 | $11.53 | 238,800 | — | — |
| 2026-04-01 | $11.61 | $11.61 | 318,100 | — | — |
| 2026-03-31 | $11.47 | $11.47 | 258,200 | — | — |
| 2026-03-30 | $11.32 | $11.32 | 208,000 | — | — |
| 2026-03-27 | $11.50 | $11.50 | 240,200 | — | — |
| 2026-03-26 | $11.79 | $11.79 | 257,600 | — | — |
| 2026-03-25 | $11.93 | $11.93 | 202,600 | — | — |
| 2026-03-24 | $11.72 | $11.72 | 277,300 | — | — |
| 2026-03-23 | $11.87 | $11.87 | 389,800 | — | — |
| 2026-03-20 | $11.65 | $11.65 | 438,100 | — | — |
| 2026-03-19 | $11.70 | $11.70 | 241,500 | — | — |
| 2026-03-18 | $11.86 | $11.86 | 296,300 | — | — |
| 2026-03-17 | $12.03 | $12.03 | 396,200 | — | — |
| 2026-03-16 | $11.87 | $11.87 | 192,200 | — | — |
| 2026-03-13 | $11.70 | $11.70 | 221,200 | — | — |
| 2026-03-12 | $12.03 | $12.03 | 373,500 | — | — |
| 2026-03-11 | $12.27 | $12.27 | 218,200 | — | — |
| 2026-03-10 | $12.37 | $12.37 | 247,400 | — | — |
| 2026-03-09 | $12.46 | $12.46 | 306,100 | — | — |
| 2026-03-06 | $12.62 | $12.62 | 304,700 | — | — |
| 2026-03-05 | $12.57 | $12.57 | 419,200 | — | — |
| 2026-03-04 | $12.87 | $12.87 | 293,200 | — | — |
| 2026-03-03 | $13.03 | $13.03 | 424,600 | — | — |
| 2026-03-02 | $13.37 | $13.37 | 308,800 | — | — |
| 2026-02-27 | $13.53 | $13.53 | 413,500 | — | — |
| 2026-02-26 | $13.17 | $13.17 | 343,800 | — | — |
| 2026-02-25 | $13.04 | $13.04 | 383,600 | — | — |
| 2026-02-24 | $12.75 | $12.75 | 666,200 | — | — |
| 2026-02-23 | $13.59 | $13.59 | 545,800 | — | — |
| 2026-02-20 | $13.87 | $13.87 | 213,900 | — | — |
| 2026-02-19 | $13.77 | $13.77 | 148,300 | — | — |
| 2026-02-18 | $13.76 | $13.76 | 249,300 | — | — |
| 2026-02-17 | $13.50 | $13.50 | 172,600 | — | — |
| 2026-02-13 | $13.38 | $13.38 | 158,300 | — | — |
| 2026-02-12 | $13.27 | $13.27 | 349,300 | — | — |
| 2026-02-11 | $13.50 | $13.50 | 229,100 | — | — |
| 2026-02-10 | $13.37 | $13.37 | 281,500 | — | — |
| 2026-02-09 | $13.06 | $13.06 | 214,800 | — | — |
| 2026-02-06 | $12.80 | $12.80 | 201,100 | — | — |
| 2026-02-05 | $12.70 | $12.70 | 174,600 | — | — |
| 2026-02-04 | $12.85 | $12.85 | 242,700 | — | — |
| 2026-02-03 | $13.03 | $13.03 | 220,100 | — | — |
| 2026-02-02 | $13.45 | $13.45 | 179,500 | — | — |
| 2026-01-30 | $13.23 | $13.23 | 245,600 | — | — |
| 2026-01-29 | $13.13 | $13.13 | 190,000 | — | — |
| 2026-01-28 | $13.14 | $13.14 | 239,100 | — | — |
| 2026-01-27 | $13.33 | $13.33 | 209,900 | — | — |
| 2026-01-26 | $13.24 | $13.24 | 180,800 | — | — |
| 2026-01-23 | $13.33 | $13.33 | 149,600 | — | — |
| 2026-01-22 | $13.83 | $13.83 | 229,600 | — | — |
| 2026-01-21 | $13.85 | $13.85 | 162,700 | — | — |
| 2026-01-20 | $13.64 | $13.64 | 216,900 | — | — |
| 2026-01-16 | $14.05 | $14.05 | 211,600 | — | — |
| 2026-01-15 | $14.40 | $14.40 | 196,000 | — | — |
| 2026-01-14 | $14.32 | $14.32 | 249,500 | — | — |
| 2026-01-13 | $14.81 | $14.81 | 187,600 | — | — |
| 2026-01-12 | $15.25 | $15.25 | 294,000 | — | — |
| 2026-01-09 | $15.78 | $15.78 | 210,200 | — | — |
| 2026-01-08 | $16.20 | $16.20 | 223,600 | — | — |
| 2026-01-07 | $15.73 | $15.73 | 226,900 | — | — |
| 2026-01-06 | $15.60 | $15.60 | 294,500 | — | — |
| 2026-01-05 | $15.33 | $15.33 | 199,300 | — | — |
| 2026-01-02 | $14.84 | $14.84 | 184,900 | — | — |