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
- 1994-04-13 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 | — | — | — | $11.15 | 4,442 |
| 2026-09-03 | — | — | — | $11.25 | 6,769 |
| 2026-09-02 | — | — | — | $11.24 | 10,651 |
| 2026-09-01 | — | — | — | $11.16 | 9,878 |
| 2026-08-31 | — | — | — | $11.25 | 5,394 |
| 2026-08-28 | — | — | — | $11.52 | 1,823 |
| 2026-08-27 | $11.43 | $11.43 | 43,700 | $11.39 | 2,373 |
| 2026-08-26 | $11.52 | $11.52 | 48,800 | $11.60 | 4,362 |
| 2026-08-25 | $11.69 | $11.69 | 80,300 | $11.53 | 11,942 |
| 2026-08-24 | $11.64 | $11.64 | 98,900 | $11.39 | 11,431 |
| 2026-08-21 | $11.32 | $11.32 | 108,100 | $11.61 | 7,480 |
| 2026-08-20 | $11.69 | $11.69 | 108,400 | $11.50 | 19,998 |
| 2026-08-19 | $11.46 | $11.46 | 103,900 | $11.54 | 15,334 |
| 2026-08-18 | $11.44 | $11.44 | 118,200 | $11.31 | 31,334 |
| 2026-08-17 | $11.27 | $11.27 | 46,100 | $11.26 | 3,575 |
| 2026-08-14 | $11.26 | $11.26 | 33,200 | $11.40 | 2,078 |
| 2026-08-13 | $11.34 | $11.34 | 43,100 | $11.47 | 5,714 |
| 2026-08-12 | $11.33 | $11.33 | 77,500 | $11.33 | 6,690 |
| 2026-08-11 | $11.40 | $11.40 | 97,900 | $11.23 | 4,417 |
| 2026-08-10 | $11.21 | $11.21 | 270,900 | $10.86 | 12,820 |
| 2026-08-07 | $10.83 | $10.83 | 133,300 | $10.70 | 21,147 |
| 2026-08-06 | $10.66 | $10.66 | 42,500 | $10.65 | 4,511 |
| 2026-08-05 | $10.57 | $10.57 | 46,000 | $10.46 | 3,128 |
| 2026-08-04 | $10.58 | $10.58 | 86,500 | $10.74 | 4,246 |
| 2026-08-03 | $10.70 | $10.70 | 81,300 | $10.71 | 3,358 |
| 2026-07-31 | $10.51 | $10.51 | 63,400 | $10.70 | 2,086 |
| 2026-07-30 | $10.71 | $10.71 | 66,000 | $10.60 | 2,868 |
| 2026-07-29 | $10.58 | $10.58 | 42,600 | $10.73 | 2,507 |
| 2026-07-28 | $10.76 | $10.76 | 58,300 | $10.91 | 1,742 |
| 2026-07-27 | $10.78 | $10.78 | 32,500 | $10.71 | 836 |
| 2026-07-24 | $10.68 | $10.68 | 40,600 | $10.60 | 1,388 |
| 2026-07-23 | $10.60 | $10.60 | 46,400 | $10.67 | 2,968 |
| 2026-07-22 | $10.74 | $10.74 | 51,200 | $10.71 | 4,020 |
| 2026-07-21 | $10.62 | $10.62 | 69,000 | $10.76 | 3,980 |
| 2026-07-20 | $10.65 | $10.65 | 58,400 | $10.82 | 2,568 |
| 2026-07-17 | $10.70 | $10.70 | 52,900 | — | — |
| 2026-07-16 | $10.84 | $10.84 | 55,700 | — | — |
| 2026-07-15 | $10.70 | $10.70 | 43,100 | — | — |
| 2026-07-14 | $10.48 | $10.48 | 46,000 | — | — |
| 2026-07-13 | $10.81 | $10.81 | 58,200 | — | — |
| 2026-07-10 | $10.76 | $10.76 | 61,900 | — | — |
| 2026-07-09 | $10.79 | $10.79 | 105,100 | — | — |
| 2026-07-08 | $10.64 | $10.64 | 92,500 | — | — |
| 2026-07-07 | $10.65 | $10.65 | 53,400 | — | — |
| 2026-07-06 | $10.55 | $10.55 | 47,000 | — | — |
| 2026-07-02 | $10.81 | $10.81 | 31,300 | — | — |
| 2026-07-01 | $11.00 | $11.00 | 77,700 | — | — |
| 2026-06-30 | $10.71 | $10.71 | 47,100 | — | — |
| 2026-06-29 | $10.93 | $10.93 | 58,400 | — | — |
| 2026-06-26 | $11.23 | $11.23 | 196,800 | — | — |
| 2026-06-25 | $10.99 | $10.99 | 56,800 | — | — |
| 2026-06-24 | $11.37 | $11.37 | 65,700 | — | — |
| 2026-06-23 | $11.05 | $11.05 | 76,100 | — | — |
| 2026-06-22 | $11.17 | $11.17 | 58,000 | — | — |
| 2026-06-18 | $11.07 | $11.07 | 120,200 | — | — |
| 2026-06-17 | $10.93 | $10.93 | 62,800 | — | — |
| 2026-06-16 | $10.93 | $10.93 | 56,800 | — | — |
| 2026-06-15 | $10.57 | $10.57 | 32,900 | — | — |
| 2026-06-12 | $10.73 | $10.73 | 61,500 | — | — |
| 2026-06-11 | $10.56 | $10.56 | 61,500 | — | — |
| 2026-06-10 | $10.54 | $10.54 | 44,700 | — | — |
| 2026-06-09 | $10.61 | $10.61 | 44,800 | — | — |
| 2026-06-08 | $10.40 | $10.40 | 58,900 | — | — |
| 2026-06-05 | $10.48 | $10.48 | 72,000 | — | — |
| 2026-06-04 | $10.32 | $10.32 | 50,400 | — | — |
| 2026-06-03 | $10.12 | $10.12 | 41,900 | — | — |
| 2026-06-02 | $10.45 | $10.45 | 24,000 | — | — |
| 2026-06-01 | $10.51 | $10.51 | 71,000 | — | — |
| 2026-05-29 | $10.35 | $10.35 | 44,800 | — | — |
| 2026-05-28 | $10.64 | $10.64 | 137,500 | — | — |
| 2026-05-27 | $10.13 | $10.13 | 70,300 | — | — |
| 2026-05-26 | $9.92 | $9.92 | 190,100 | — | — |
| 2026-05-22 | $10.04 | $10.04 | 78,300 | — | — |
| 2026-05-21 | $10.10 | $10.10 | 45,600 | — | — |
| 2026-05-20 | $10.21 | $10.21 | 37,900 | — | — |
| 2026-05-19 | $10.16 | $10.16 | 36,500 | — | — |
| 2026-05-18 | $10.44 | $10.44 | 54,900 | — | — |
| 2026-05-15 | $10.46 | $10.46 | 53,400 | — | — |
| 2026-05-14 | $10.91 | $10.91 | 21,000 | — | — |
| 2026-05-13 | $11.14 | $11.14 | 34,800 | — | — |
| 2026-05-12 | $11.15 | $11.15 | 29,400 | — | — |
| 2026-05-11 | $11.56 | $11.56 | 64,800 | — | — |
| 2026-05-08 | $11.62 | $11.62 | 42,400 | — | — |
| 2026-05-07 | $11.68 | $11.68 | 38,700 | — | — |
| 2026-05-06 | $11.50 | $11.50 | 50,000 | — | — |
| 2026-05-05 | $11.48 | $11.48 | 37,000 | — | — |
| 2026-05-04 | $11.40 | $11.40 | 74,200 | — | — |
| 2026-05-01 | $11.50 | $11.50 | 32,500 | — | — |
| 2026-04-30 | $11.54 | $11.54 | 45,400 | — | — |
| 2026-04-29 | $11.26 | $11.26 | 57,100 | — | — |
| 2026-04-28 | $11.46 | $11.46 | 24,900 | — | — |
| 2026-04-27 | $11.44 | $11.44 | 28,500 | — | — |
| 2026-04-24 | $11.50 | $11.50 | 22,000 | — | — |
| 2026-04-23 | $11.21 | $11.21 | 82,400 | — | — |
| 2026-04-22 | $11.49 | $11.49 | 46,000 | — | — |
| 2026-04-21 | $11.44 | $11.44 | 27,900 | — | — |
| 2026-04-20 | $11.44 | $11.44 | 36,000 | — | — |
| 2026-04-17 | $11.46 | $11.46 | 51,700 | — | — |
| 2026-04-16 | $11.08 | $11.08 | 32,500 | — | — |
| 2026-04-15 | $11.08 | $11.08 | 18,700 | — | — |
| 2026-04-14 | $11.30 | $11.30 | 32,700 | — | — |
| 2026-04-13 | $11.25 | $11.25 | 44,800 | — | — |
| 2026-04-10 | $11.23 | $11.23 | 110,000 | — | — |
| 2026-04-09 | $11.85 | $11.85 | 78,500 | — | — |
| 2026-04-08 | $11.74 | $11.74 | 99,100 | — | — |
| 2026-04-07 | $11.04 | $11.04 | 292,600 | — | — |
| 2026-04-06 | $10.35 | $10.35 | 27,800 | — | — |
| 2026-04-02 | $10.42 | $10.42 | 14,900 | — | — |
| 2026-04-01 | $10.31 | $10.31 | 38,300 | — | — |
| 2026-03-31 | $10.06 | $10.06 | 57,500 | — | — |
| 2026-03-30 | $10.02 | $10.02 | 71,400 | — | — |
| 2026-03-27 | $9.87 | $9.87 | 48,000 | — | — |
| 2026-03-26 | $9.85 | $9.85 | 42,300 | — | — |
| 2026-03-25 | $9.88 | $9.88 | 68,900 | — | — |
| 2026-03-24 | $10.02 | $10.02 | 51,800 | — | — |
| 2026-03-23 | $10.34 | $10.34 | 73,800 | — | — |
| 2026-03-20 | $10.35 | $10.35 | 201,800 | — | — |
| 2026-03-19 | $10.28 | $10.28 | 29,400 | — | — |
| 2026-03-18 | $10.12 | $10.12 | 47,000 | — | — |
| 2026-03-17 | $10.43 | $10.43 | 92,200 | — | — |
| 2026-03-16 | $10.38 | $10.38 | 40,900 | — | — |
| 2026-03-13 | $10.27 | $10.27 | 67,300 | — | — |
| 2026-03-12 | $10.08 | $10.08 | 41,500 | — | — |
| 2026-03-11 | $10.00 | $10.00 | 30,500 | — | — |
| 2026-03-10 | $10.08 | $10.08 | 55,900 | — | — |
| 2026-03-09 | $10.27 | $10.27 | 52,100 | — | — |
| 2026-03-06 | $10.21 | $10.21 | 49,200 | — | — |
| 2026-03-05 | $10.31 | $10.31 | 32,000 | — | — |
| 2026-03-04 | $10.66 | $10.66 | 53,000 | — | — |
| 2026-03-03 | $10.37 | $10.37 | 36,300 | — | — |
| 2026-03-02 | $10.56 | $10.56 | 51,600 | — | — |
| 2026-02-27 | $10.57 | $10.57 | 59,900 | — | — |
| 2026-02-26 | $10.80 | $10.80 | 22,800 | — | — |
| 2026-02-25 | $10.92 | $10.92 | 27,400 | — | — |
| 2026-02-24 | $10.69 | $10.69 | 38,800 | — | — |
| 2026-02-23 | $10.57 | $10.57 | 78,000 | — | — |
| 2026-02-20 | $10.74 | $10.74 | 23,600 | — | — |
| 2026-02-19 | $10.95 | $10.95 | 75,100 | — | — |
| 2026-02-18 | $10.69 | $10.69 | 74,600 | — | — |
| 2026-02-17 | $11.39 | $11.39 | 58,800 | — | — |
| 2026-02-13 | $11.19 | $11.19 | 95,300 | — | — |
| 2026-02-12 | $10.77 | $10.77 | 151,300 | — | — |
| 2026-02-11 | $10.59 | $10.59 | 60,700 | — | — |
| 2026-02-10 | $10.98 | $10.98 | 65,300 | — | — |
| 2026-02-09 | $10.93 | $10.93 | 60,700 | — | — |
| 2026-02-06 | $11.15 | $11.15 | 107,100 | — | — |
| 2026-02-05 | $11.09 | $11.09 | 50,800 | — | — |
| 2026-02-04 | $11.30 | $11.30 | 90,300 | — | — |
| 2026-02-03 | $11.47 | $11.47 | 56,400 | — | — |
| 2026-02-02 | $11.58 | $11.58 | 41,200 | — | — |
| 2026-01-30 | $11.58 | $11.58 | 36,800 | — | — |
| 2026-01-29 | $11.65 | $11.65 | 28,400 | — | — |
| 2026-01-28 | $11.47 | $11.47 | 68,000 | — | — |
| 2026-01-27 | $11.85 | $11.85 | 17,800 | — | — |
| 2026-01-26 | $11.82 | $11.82 | 30,800 | — | — |
| 2026-01-23 | $11.83 | $11.83 | 45,500 | — | — |
| 2026-01-22 | $11.94 | $11.94 | 101,700 | — | — |
| 2026-01-21 | $11.80 | $11.80 | 80,700 | — | — |
| 2026-01-20 | $11.43 | $11.43 | 23,200 | — | — |
| 2026-01-16 | $11.63 | $11.63 | 68,700 | — | — |
| 2026-01-15 | $11.69 | $11.69 | 45,900 | — | — |
| 2026-01-14 | $11.31 | $11.31 | 47,200 | — | — |
| 2026-01-13 | $11.46 | $11.46 | 24,000 | — | — |
| 2026-01-12 | $11.50 | $11.50 | 23,000 | — | — |
| 2026-01-09 | $11.05 | $11.05 | 29,100 | — | — |
| 2026-01-08 | $11.17 | $11.17 | 47,900 | — | — |
| 2026-01-07 | $10.66 | $10.66 | 35,400 | — | — |
| 2026-01-06 | $10.80 | $10.80 | 44,200 | — | — |
| 2026-01-05 | $10.82 | $10.82 | 37,900 | — | — |
| 2026-01-02 | $10.81 | $10.81 | 32,900 | — | — |