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
- 1997-09-25 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 | — | — | — | $9.95 | 4,771 |
| 2026-09-03 | — | — | — | $9.86 | 5,555 |
| 2026-09-02 | — | — | — | $10.09 | 23,387 |
| 2026-09-01 | — | — | — | $10.15 | 8,576 |
| 2026-08-31 | — | — | — | $10.18 | 2,886 |
| 2026-08-28 | — | — | — | $10.33 | 4,804 |
| 2026-08-27 | $10.41 | $10.41 | 44,100 | $10.40 | 2,383 |
| 2026-08-26 | $10.29 | $10.29 | 57,100 | $10.29 | 2,034 |
| 2026-08-25 | $10.20 | $10.20 | 121,900 | $10.28 | 7,597 |
| 2026-08-24 | $10.19 | $10.19 | 93,000 | $10.25 | 5,052 |
| 2026-08-21 | $10.32 | $10.32 | 112,600 | $10.27 | 5,202 |
| 2026-08-20 | $10.19 | $10.19 | 122,400 | $10.27 | 8,000 |
| 2026-08-19 | $10.19 | $10.19 | 238,500 | $10.27 | 18,713 |
| 2026-08-18 | $10.34 | $10.34 | 162,300 | $10.36 | 5,515 |
| 2026-08-17 | $10.35 | $10.35 | 299,400 | $10.43 | 9,764 |
| 2026-08-14 | $10.49 | $10.49 | 314,000 | $10.35 | 16,673 |
| 2026-08-13 | $10.16 | $10.16 | 158,500 | $10.17 | 8,978 |
| 2026-08-12 | $10.32 | $10.32 | 264,500 | $10.29 | 12,798 |
| 2026-08-11 | $10.05 | $10.05 | 97,900 | $10.15 | 5,380 |
| 2026-08-10 | $10.11 | $10.11 | 166,500 | $10.14 | 5,973 |
| 2026-08-07 | $10.10 | $10.10 | 84,800 | $10.02 | 2,057 |
| 2026-08-06 | $10.03 | $10.03 | 274,200 | $9.75 | 18,957 |
| 2026-08-05 | $10.01 | $10.01 | 139,100 | $10.23 | 5,629 |
| 2026-08-04 | $10.29 | $10.29 | 126,800 | $10.16 | 7,590 |
| 2026-08-03 | $10.10 | $10.10 | 259,400 | $10.31 | 13,968 |
| 2026-07-31 | $10.24 | $10.24 | 207,600 | $9.99 | 7,297 |
| 2026-07-30 | $10.03 | $10.03 | 1,015,000 | $9.94 | 58,398 |
| 2026-07-29 | $12.72 | $12.72 | 123,200 | $13.10 | 6,336 |
| 2026-07-28 | $13.08 | $13.08 | 92,000 | $13.26 | 5,810 |
| 2026-07-27 | $13.25 | $13.25 | 55,400 | $13.37 | 4,017 |
| 2026-07-24 | $13.03 | $13.03 | 116,100 | $13.46 | 4,233 |
| 2026-07-23 | $13.17 | $13.17 | 225,200 | $13.16 | 11,867 |
| 2026-07-22 | $13.00 | $13.00 | 133,900 | $13.36 | 14,776 |
| 2026-07-21 | $13.44 | $13.44 | 122,000 | $13.74 | 7,923 |
| 2026-07-20 | $13.60 | $13.60 | 207,400 | $13.72 | 13,647 |
| 2026-07-17 | $13.89 | $13.89 | 96,800 | — | — |
| 2026-07-16 | $13.54 | $13.54 | 79,800 | — | — |
| 2026-07-15 | $13.99 | $13.99 | 93,000 | — | — |
| 2026-07-14 | $14.14 | $14.14 | 103,400 | — | — |
| 2026-07-13 | $14.40 | $14.40 | 106,000 | — | — |
| 2026-07-10 | $14.44 | $14.44 | 81,400 | — | — |
| 2026-07-09 | $14.40 | $14.40 | 90,200 | — | — |
| 2026-07-08 | $14.19 | $14.19 | 56,600 | — | — |
| 2026-07-07 | $14.24 | $14.24 | 55,800 | — | — |
| 2026-07-06 | $14.16 | $14.16 | 162,300 | — | — |
| 2026-07-02 | $14.56 | $14.56 | 163,300 | — | — |
| 2026-07-01 | $14.37 | $14.37 | 191,000 | — | — |
| 2026-06-30 | $14.10 | $14.10 | 133,300 | — | — |
| 2026-06-29 | $13.87 | $13.87 | 270,500 | — | — |
| 2026-06-26 | $13.43 | $13.43 | 250,700 | — | — |
| 2026-06-25 | $12.58 | $12.58 | 219,800 | — | — |
| 2026-06-24 | $12.64 | $12.64 | 129,100 | — | — |
| 2026-06-23 | $12.54 | $12.54 | 128,700 | — | — |
| 2026-06-22 | $12.78 | $12.78 | 458,200 | — | — |
| 2026-06-18 | $12.76 | $12.76 | 393,100 | — | — |
| 2026-06-17 | $12.47 | $12.47 | 74,400 | — | — |
| 2026-06-16 | $12.90 | $12.90 | 53,400 | — | — |
| 2026-06-15 | $12.97 | $12.97 | 211,300 | — | — |
| 2026-06-12 | $12.80 | $12.80 | 145,600 | — | — |
| 2026-06-11 | $12.74 | $12.74 | 134,600 | — | — |
| 2026-06-10 | $12.69 | $12.69 | 155,200 | — | — |
| 2026-06-09 | $12.79 | $12.79 | 387,400 | — | — |
| 2026-06-08 | $12.80 | $12.80 | 372,400 | — | — |
| 2026-06-05 | $12.32 | $12.32 | 1,721,800 | — | — |
| 2026-06-04 | $14.46 | $14.46 | 147,200 | — | — |
| 2026-06-03 | $14.68 | $14.68 | 163,700 | — | — |
| 2026-06-02 | $15.40 | $15.40 | 133,000 | — | — |
| 2026-06-01 | $15.63 | $15.63 | 323,300 | — | — |
| 2026-05-29 | $14.91 | $14.91 | 224,200 | — | — |
| 2026-05-28 | $14.83 | $14.83 | 123,200 | — | — |
| 2026-05-27 | $14.49 | $14.49 | 133,800 | — | — |
| 2026-05-26 | $14.66 | $14.66 | 129,900 | — | — |
| 2026-05-22 | $14.55 | $14.55 | 152,100 | — | — |
| 2026-05-21 | $14.72 | $14.72 | 221,500 | — | — |
| 2026-05-20 | $14.44 | $14.44 | 289,300 | — | — |
| 2026-05-19 | $14.34 | $14.34 | 428,100 | — | — |
| 2026-05-18 | $15.29 | $15.29 | 227,700 | — | — |
| 2026-05-15 | $15.75 | $15.75 | 122,900 | — | — |
| 2026-05-14 | $15.99 | $15.99 | 189,900 | — | — |
| 2026-05-13 | $15.58 | $15.58 | 154,100 | — | — |
| 2026-05-12 | $15.81 | $15.81 | 187,000 | — | — |
| 2026-05-11 | $16.14 | $16.14 | 249,800 | — | — |
| 2026-05-08 | $16.14 | $16.14 | 471,900 | — | — |
| 2026-05-07 | $15.85 | $15.85 | 117,200 | — | — |
| 2026-05-06 | $16.00 | $16.00 | 160,900 | — | — |
| 2026-05-05 | $15.97 | $15.97 | 101,800 | — | — |
| 2026-05-04 | $15.90 | $15.90 | 155,400 | — | — |
| 2026-05-01 | $16.06 | $16.06 | 280,800 | — | — |
| 2026-04-30 | $15.96 | $15.96 | 374,400 | — | — |
| 2026-04-29 | $15.52 | $15.52 | 217,000 | — | — |
| 2026-04-28 | $16.03 | $16.03 | 301,400 | — | — |
| 2026-04-27 | $15.83 | $15.83 | 286,400 | — | — |
| 2026-04-24 | $15.77 | $15.77 | 552,300 | — | — |
| 2026-04-23 | $15.38 | $15.38 | 1,264,400 | — | — |
| 2026-04-22 | $12.92 | $12.92 | 20,100 | — | — |
| 2026-04-21 | $12.96 | $12.96 | 37,100 | — | — |
| 2026-04-20 | $12.92 | $12.92 | 47,000 | — | — |
| 2026-04-17 | $12.86 | $12.86 | 51,800 | — | — |
| 2026-04-16 | $13.00 | $13.00 | 44,200 | — | — |
| 2026-04-15 | $12.40 | $12.40 | 44,500 | — | — |
| 2026-04-14 | $12.25 | $12.25 | 55,300 | — | — |
| 2026-04-13 | $12.07 | $12.07 | 58,700 | — | — |
| 2026-04-10 | $12.14 | $12.14 | 30,800 | — | — |
| 2026-04-09 | $12.48 | $12.48 | 27,200 | — | — |
| 2026-04-08 | $12.60 | $12.60 | 53,700 | — | — |
| 2026-04-07 | $12.51 | $12.51 | 19,300 | — | — |
| 2026-04-06 | $12.63 | $12.63 | 35,100 | — | — |
| 2026-04-02 | $12.50 | $12.50 | 44,600 | — | — |
| 2026-04-01 | $12.64 | $12.64 | 62,000 | — | — |
| 2026-03-31 | $12.16 | $12.16 | 61,400 | — | — |
| 2026-03-30 | $11.91 | $11.91 | 51,200 | — | — |
| 2026-03-27 | $12.20 | $12.20 | 98,200 | — | — |
| 2026-03-26 | $11.86 | $11.86 | 161,700 | — | — |
| 2026-03-25 | $10.96 | $10.96 | 32,700 | — | — |
| 2026-03-24 | $10.84 | $10.84 | 32,000 | — | — |
| 2026-03-23 | $11.17 | $11.17 | 29,400 | — | — |
| 2026-03-20 | $11.12 | $11.12 | 44,900 | — | — |
| 2026-03-19 | $11.27 | $11.27 | 31,000 | — | — |
| 2026-03-18 | $11.16 | $11.16 | 19,500 | — | — |
| 2026-03-17 | $11.19 | $11.19 | 30,800 | — | — |
| 2026-03-16 | $10.68 | $10.68 | 58,800 | — | — |
| 2026-03-13 | $10.83 | $10.83 | 23,900 | — | — |
| 2026-03-12 | $10.71 | $10.71 | 35,300 | — | — |
| 2026-03-11 | $10.97 | $10.97 | 26,300 | — | — |
| 2026-03-10 | $11.04 | $11.04 | 77,700 | — | — |
| 2026-03-09 | $10.92 | $10.92 | 69,700 | — | — |
| 2026-03-06 | $11.20 | $11.20 | 24,300 | — | — |
| 2026-03-05 | $11.26 | $11.26 | 48,400 | — | — |
| 2026-03-04 | $11.52 | $11.52 | 26,600 | — | — |
| 2026-03-03 | $11.53 | $11.53 | 28,800 | — | — |
| 2026-03-02 | $11.63 | $11.63 | 71,600 | — | — |
| 2026-02-27 | $11.39 | $11.39 | 19,000 | — | — |
| 2026-02-26 | $11.59 | $11.59 | 66,100 | — | — |
| 2026-02-25 | $11.68 | $11.68 | 97,700 | — | — |
| 2026-02-24 | $11.14 | $11.14 | 50,500 | — | — |
| 2026-02-23 | $11.07 | $11.07 | 52,800 | — | — |
| 2026-02-20 | $11.40 | $11.40 | 43,300 | — | — |
| 2026-02-19 | $11.39 | $11.39 | 69,500 | — | — |
| 2026-02-18 | $11.61 | $11.61 | 132,200 | — | — |
| 2026-02-17 | $12.08 | $12.08 | 84,100 | — | — |
| 2026-02-13 | $12.06 | $12.06 | 99,600 | — | — |
| 2026-02-12 | $11.49 | $11.49 | 174,500 | — | — |
| 2026-02-11 | $11.86 | $11.86 | 144,200 | — | — |
| 2026-02-10 | $12.83 | $12.83 | 88,800 | — | — |
| 2026-02-09 | $12.54 | $12.54 | 66,200 | — | — |
| 2026-02-06 | $12.47 | $12.47 | 300,000 | — | — |
| 2026-02-05 | $11.93 | $11.93 | 97,900 | — | — |
| 2026-02-04 | $11.84 | $11.84 | 77,000 | — | — |
| 2026-02-03 | $12.50 | $12.50 | 171,200 | — | — |
| 2026-02-02 | $12.58 | $12.58 | 69,100 | — | — |
| 2026-01-30 | $12.54 | $12.54 | 64,000 | — | — |
| 2026-01-29 | $12.30 | $12.30 | 45,500 | — | — |
| 2026-01-28 | $12.55 | $12.55 | 16,800 | — | — |
| 2026-01-27 | $12.59 | $12.59 | 46,900 | — | — |
| 2026-01-26 | $12.50 | $12.50 | 123,500 | — | — |
| 2026-01-23 | $12.85 | $12.85 | 61,400 | — | — |
| 2026-01-22 | $12.86 | $12.86 | 139,600 | — | — |
| 2026-01-21 | $12.46 | $12.46 | 88,100 | — | — |
| 2026-01-20 | $12.49 | $12.49 | 120,700 | — | — |
| 2026-01-16 | $12.60 | $12.60 | 157,000 | — | — |
| 2026-01-15 | $12.90 | $12.90 | 89,900 | — | — |
| 2026-01-14 | $12.82 | $12.82 | 107,900 | — | — |
| 2026-01-13 | $13.00 | $13.00 | 90,400 | — | — |
| 2026-01-12 | $13.06 | $13.06 | 47,100 | — | — |
| 2026-01-09 | $13.02 | $13.02 | 29,500 | — | — |
| 2026-01-08 | $13.00 | $13.00 | 40,900 | — | — |
| 2026-01-07 | $13.00 | $13.00 | 41,000 | — | — |
| 2026-01-06 | $13.00 | $13.00 | 19,600 | — | — |
| 2026-01-05 | $13.00 | $13.00 | 65,800 | — | — |
| 2026-01-02 | $12.86 | $12.86 | 17,000 | — | — |