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
- 1993-05-24 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 | — | — | — | $10.14 | 700 |
| 2026-09-03 | — | — | — | $10.16 | 300 |
| 2026-09-02 | — | — | — | $10.18 | 366 |
| 2026-09-01 | — | — | — | $10.24 | 1,866 |
| 2026-08-31 | — | — | — | $10.23 | 1,185 |
| 2026-08-28 | — | — | — | $10.25 | 1,405 |
| 2026-08-27 | $10.22 | $72.16 | 94,500 | $10.23 | 4,268 |
| 2026-08-26 | $10.29 | $72.65 | 32,400 | $10.28 | 2,322 |
| 2026-08-25 | $10.27 | $72.51 | 51,100 | $10.27 | 1,066 |
| 2026-08-24 | $10.25 | $72.37 | 45,300 | $10.31 | 993 |
| 2026-08-21 | $10.30 | $72.36 | 46,700 | $10.33 | 305 |
| 2026-08-20 | $10.41 | $73.13 | 112,000 | $10.51 | 3,364 |
| 2026-08-19 | $10.50 | $73.76 | 51,500 | $10.55 | 600 |
| 2026-08-18 | $10.44 | $73.34 | 59,700 | $10.54 | 2,737 |
| 2026-08-17 | $10.51 | $73.83 | 45,300 | $10.55 | 3,121 |
| 2026-08-14 | $10.59 | $74.39 | 63,200 | $10.57 | 2,000 |
| 2026-08-13 | $10.57 | $74.25 | 85,600 | $10.42 | 3,781 |
| 2026-08-12 | $10.40 | $73.06 | 52,100 | $10.46 | 808 |
| 2026-08-11 | $10.39 | $72.99 | 45,300 | $10.39 | 448 |
| 2026-08-10 | $10.39 | $72.99 | 26,200 | $10.41 | 878 |
| 2026-08-07 | $10.39 | $72.99 | 87,000 | $10.31 | 750 |
| 2026-08-06 | $10.29 | $72.29 | 60,700 | $10.27 | 500 |
| 2026-08-05 | $10.24 | $71.94 | 65,600 | $10.22 | 2,789 |
| 2026-08-04 | $10.23 | $71.87 | 66,600 | $10.24 | 3,281 |
| 2026-08-03 | $10.20 | $71.66 | 81,600 | $10.23 | 1,643 |
| 2026-07-31 | $10.23 | $71.87 | 49,300 | $10.25 | 1,377 |
| 2026-07-30 | $10.22 | $71.80 | 90,000 | $10.33 | 4,332 |
| 2026-07-29 | $10.28 | $72.22 | 65,700 | $10.31 | 4,472 |
| 2026-07-28 | $10.30 | $72.36 | 90,700 | $10.30 | 3,212 |
| 2026-07-27 | $10.31 | $72.43 | 67,700 | $10.38 | 3,436 |
| 2026-07-24 | $10.31 | $72.43 | 60,000 | $10.43 | 994 |
| 2026-07-23 | $10.47 | $73.19 | 35,100 | $10.45 | 1,514 |
| 2026-07-22 | $10.51 | $73.47 | 100,100 | $10.58 | 11,504 |
| 2026-07-21 | $10.59 | $74.03 | 51,400 | $10.68 | 1,895 |
| 2026-07-20 | $10.70 | $74.79 | 38,500 | $10.73 | 320 |
| 2026-07-17 | $10.70 | $74.79 | 28,200 | — | — |
| 2026-07-16 | $10.75 | $75.14 | 38,800 | — | — |
| 2026-07-15 | $10.78 | $75.35 | 36,700 | — | — |
| 2026-07-14 | $10.79 | $75.42 | 36,500 | — | — |
| 2026-07-13 | $10.68 | $74.65 | 70,700 | — | — |
| 2026-07-10 | $10.63 | $74.31 | 43,400 | — | — |
| 2026-07-09 | $10.68 | $74.65 | 83,900 | — | — |
| 2026-07-08 | $10.61 | $74.17 | 71,200 | — | — |
| 2026-07-07 | $10.65 | $74.44 | 57,900 | — | — |
| 2026-07-06 | $10.75 | $75.14 | 98,000 | — | — |
| 2026-07-02 | $10.72 | $74.93 | 98,100 | — | — |
| 2026-07-01 | $10.73 | $75.00 | 71,100 | — | — |
| 2026-06-30 | $10.54 | $73.68 | 82,600 | — | — |
| 2026-06-29 | $10.79 | $75.42 | 33,400 | — | — |
| 2026-06-26 | $10.71 | $74.86 | 46,000 | — | — |
| 2026-06-25 | $10.69 | $74.72 | 76,300 | — | — |
| 2026-06-24 | $10.68 | $74.65 | 131,400 | — | — |
| 2026-06-23 | $10.67 | $74.58 | 75,600 | — | — |
| 2026-06-22 | $10.70 | $74.43 | 146,100 | — | — |
| 2026-06-18 | $10.67 | $74.22 | 26,400 | — | — |
| 2026-06-17 | $10.56 | $73.46 | 27,300 | — | — |
| 2026-06-16 | $10.57 | $73.53 | 83,300 | — | — |
| 2026-06-15 | $10.53 | $73.25 | 32,600 | — | — |
| 2026-06-12 | $10.53 | $73.25 | 76,600 | — | — |
| 2026-06-11 | $10.52 | $73.18 | 76,700 | — | — |
| 2026-06-10 | $10.51 | $73.11 | 48,500 | — | — |
| 2026-06-09 | $10.46 | $72.76 | 29,400 | — | — |
| 2026-06-08 | $10.41 | $72.41 | 28,900 | — | — |
| 2026-06-05 | $10.42 | $72.48 | 40,100 | — | — |
| 2026-06-04 | $10.43 | $72.55 | 29,800 | — | — |
| 2026-06-03 | $10.44 | $72.62 | 47,000 | — | — |
| 2026-06-02 | $10.46 | $72.76 | 40,900 | — | — |
| 2026-06-01 | $10.44 | $72.62 | 84,500 | — | — |
| 2026-05-29 | $10.48 | $72.90 | 25,400 | — | — |
| 2026-05-28 | $10.45 | $72.69 | 38,500 | — | — |
| 2026-05-27 | $10.38 | $72.20 | 44,600 | — | — |
| 2026-05-26 | $10.32 | $71.79 | 45,900 | — | — |
| 2026-05-22 | $10.25 | $71.30 | 108,300 | — | — |
| 2026-05-21 | $10.28 | $71.51 | 23,300 | — | — |
| 2026-05-20 | $10.29 | $71.31 | 85,100 | — | — |
| 2026-05-19 | $10.23 | $70.89 | 69,000 | — | — |
| 2026-05-18 | $10.33 | $71.58 | 47,400 | — | — |
| 2026-05-15 | $10.40 | $72.07 | 97,500 | — | — |
| 2026-05-14 | $10.48 | $72.62 | 114,100 | — | — |
| 2026-05-13 | $10.39 | $72.00 | 30,600 | — | — |
| 2026-05-12 | $10.40 | $72.07 | 48,600 | — | — |
| 2026-05-11 | $10.42 | $72.21 | 30,100 | — | — |
| 2026-05-08 | $10.47 | $72.55 | 43,700 | — | — |
| 2026-05-07 | $10.42 | $72.21 | 20,300 | — | — |
| 2026-05-06 | $10.39 | $72.00 | 62,200 | — | — |
| 2026-05-05 | $10.33 | $71.58 | 135,000 | — | — |
| 2026-05-04 | $10.22 | $70.82 | 104,400 | — | — |
| 2026-05-01 | $10.33 | $71.58 | 100,800 | — | — |
| 2026-04-30 | $10.37 | $71.86 | 56,200 | — | — |
| 2026-04-29 | $10.30 | $71.38 | 122,800 | — | — |
| 2026-04-28 | $10.35 | $71.72 | 63,000 | — | — |
| 2026-04-27 | $10.42 | $72.21 | 74,000 | — | — |
| 2026-04-24 | $10.40 | $72.07 | 85,800 | — | — |
| 2026-04-23 | $10.40 | $72.07 | 70,000 | — | — |
| 2026-04-22 | $10.48 | $72.35 | 67,500 | — | — |
| 2026-04-21 | $10.51 | $72.56 | 95,100 | — | — |
| 2026-04-20 | $10.51 | $72.56 | 21,200 | — | — |
| 2026-04-17 | $10.50 | $72.49 | 147,900 | — | — |
| 2026-04-16 | $10.47 | $72.28 | 21,700 | — | — |
| 2026-04-15 | $10.46 | $72.22 | 54,200 | — | — |
| 2026-04-14 | $10.46 | $72.22 | 35,000 | — | — |
| 2026-04-13 | $10.46 | $72.22 | 24,400 | — | — |
| 2026-04-10 | $10.45 | $72.15 | 36,600 | — | — |
| 2026-04-09 | $10.51 | $72.56 | 58,500 | — | — |
| 2026-04-08 | $10.40 | $71.80 | 70,100 | — | — |
| 2026-04-07 | $10.18 | $70.28 | 71,900 | — | — |
| 2026-04-06 | $10.13 | $69.94 | 60,300 | — | — |
| 2026-04-02 | $10.13 | $69.94 | 79,800 | — | — |
| 2026-04-01 | $10.25 | $70.77 | 69,100 | — | — |
| 2026-03-31 | $10.30 | $71.11 | 95,100 | — | — |
| 2026-03-30 | $10.05 | $69.39 | 94,500 | — | — |
| 2026-03-27 | $10.05 | $69.39 | 103,400 | — | — |
| 2026-03-26 | $10.12 | $69.87 | 57,600 | — | — |
| 2026-03-25 | $10.20 | $70.42 | 130,900 | — | — |
| 2026-03-24 | $10.17 | $70.21 | 73,900 | — | — |
| 2026-03-23 | $10.32 | $70.98 | 53,300 | — | — |
| 2026-03-20 | $10.38 | $71.39 | 53,600 | — | — |
| 2026-03-19 | $10.54 | $72.49 | 40,100 | — | — |
| 2026-03-18 | $10.56 | $72.63 | 21,700 | — | — |
| 2026-03-17 | $10.56 | $72.63 | 19,000 | — | — |
| 2026-03-16 | $10.53 | $72.42 | 39,100 | — | — |
| 2026-03-13 | $10.53 | $72.42 | 33,500 | — | — |
| 2026-03-12 | $10.51 | $72.29 | 15,800 | — | — |
| 2026-03-11 | $10.55 | $72.56 | 59,300 | — | — |
| 2026-03-10 | $10.61 | $72.97 | 114,900 | — | — |
| 2026-03-09 | $10.57 | $72.70 | 36,800 | — | — |
| 2026-03-06 | $10.64 | $73.18 | 47,500 | — | — |
| 2026-03-05 | $10.66 | $73.32 | 113,800 | — | — |
| 2026-03-04 | $10.75 | $73.94 | 51,800 | — | — |
| 2026-03-03 | $10.77 | $74.08 | 46,500 | — | — |
| 2026-03-02 | $10.87 | $74.76 | 106,100 | — | — |
| 2026-02-27 | $10.82 | $74.42 | 49,500 | — | — |
| 2026-02-26 | $10.77 | $74.08 | 44,900 | — | — |
| 2026-02-25 | $10.74 | $73.87 | 35,900 | — | — |
| 2026-02-24 | $10.72 | $73.73 | 32,800 | — | — |
| 2026-02-23 | $10.70 | $73.59 | 51,400 | — | — |
| 2026-02-20 | $10.69 | $73.52 | 51,800 | — | — |
| 2026-02-19 | $10.76 | $73.74 | 59,200 | — | — |
| 2026-02-18 | $10.70 | $73.33 | 36,300 | — | — |
| 2026-02-17 | $10.72 | $73.46 | 40,900 | — | — |
| 2026-02-13 | $10.67 | $73.12 | 52,100 | — | — |
| 2026-02-12 | $10.65 | $72.98 | 91,400 | — | — |
| 2026-02-11 | $10.65 | $72.98 | 46,000 | — | — |
| 2026-02-10 | $10.64 | $72.92 | 149,100 | — | — |
| 2026-02-09 | $10.70 | $73.33 | 47,800 | — | — |
| 2026-02-06 | $10.63 | $72.85 | 129,000 | — | — |
| 2026-02-05 | $10.68 | $73.19 | 74,800 | — | — |
| 2026-02-04 | $10.69 | $73.26 | 49,700 | — | — |
| 2026-02-03 | $10.68 | $73.19 | 51,100 | — | — |
| 2026-02-02 | $10.67 | $73.12 | 65,600 | — | — |
| 2026-01-30 | $10.68 | $73.19 | 42,500 | — | — |
| 2026-01-29 | $10.67 | $73.12 | 63,700 | — | — |
| 2026-01-28 | $10.62 | $72.78 | 44,400 | — | — |
| 2026-01-27 | $10.52 | $72.09 | 52,200 | — | — |
| 2026-01-26 | $10.45 | $71.61 | 134,200 | — | — |
| 2026-01-23 | $10.46 | $71.68 | 73,500 | — | — |
| 2026-01-22 | $10.49 | $71.62 | 76,300 | — | — |
| 2026-01-21 | $10.55 | $72.03 | 88,600 | — | — |
| 2026-01-20 | $10.51 | $71.76 | 197,100 | — | — |
| 2026-01-16 | $10.59 | $72.30 | 184,500 | — | — |
| 2026-01-15 | $10.59 | $72.30 | 130,500 | — | — |
| 2026-01-14 | $10.63 | $72.58 | 72,500 | — | — |
| 2026-01-13 | $10.65 | $72.71 | 87,200 | — | — |
| 2026-01-12 | $10.70 | $73.05 | 39,600 | — | — |
| 2026-01-09 | $10.66 | $72.78 | 116,300 | — | — |
| 2026-01-08 | $10.69 | $72.99 | 106,900 | — | — |
| 2026-01-07 | $10.68 | $72.92 | 56,400 | — | — |
| 2026-01-06 | $10.60 | $72.37 | 38,400 | — | — |
| 2026-01-05 | $10.59 | $72.30 | 53,700 | — | — |
| 2026-01-02 | $10.66 | $72.78 | 20,700 | — | — |