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
- 1994-04-06 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 | — | — | — | $10.20 | 3,077 |
| 2026-09-03 | — | — | — | $10.06 | 1,246 |
| 2026-09-02 | — | — | — | $10.01 | 10,042 |
| 2026-09-01 | — | — | — | $10.51 | 7,047 |
| 2026-08-31 | — | — | — | $10.42 | 3,301 |
| 2026-08-28 | — | — | — | $10.73 | 3,818 |
| 2026-08-27 | $10.85 | $17.45 | 120,700 | $10.85 | 2,943 |
| 2026-08-26 | $10.59 | $17.03 | 133,500 | $10.69 | 7,005 |
| 2026-08-25 | $10.73 | $17.25 | 170,100 | $10.96 | 2,814 |
| 2026-08-24 | $10.68 | $17.17 | 166,100 | $10.86 | 5,100 |
| 2026-08-21 | $11.18 | $17.98 | 231,100 | $11.94 | 6,568 |
| 2026-08-20 | $11.25 | $18.09 | 192,500 | $11.74 | 4,000 |
| 2026-08-19 | $11.71 | $18.83 | 209,100 | $12.93 | 6,028 |
| 2026-08-18 | $12.90 | $20.74 | 216,000 | $13.17 | 10,402 |
| 2026-08-17 | $13.45 | $21.63 | 257,100 | $13.72 | 8,490 |
| 2026-08-14 | $13.61 | $21.89 | 157,000 | $13.55 | 3,052 |
| 2026-08-13 | $13.25 | $21.31 | 333,800 | $13.55 | 9,771 |
| 2026-08-12 | $13.15 | $21.15 | 138,000 | $13.14 | 8,391 |
| 2026-08-11 | $12.77 | $20.53 | 172,200 | $12.52 | 8,926 |
| 2026-08-10 | $12.42 | $19.97 | 278,300 | $12.82 | 8,773 |
| 2026-08-07 | $12.81 | $20.60 | 183,200 | $13.32 | 3,976 |
| 2026-08-06 | $13.07 | $21.02 | 230,100 | $13.13 | 6,864 |
| 2026-08-05 | $13.36 | $21.48 | 187,600 | $13.40 | 6,908 |
| 2026-08-04 | $13.70 | $22.03 | 265,800 | $12.98 | 9,730 |
| 2026-08-03 | $12.44 | $20.00 | 215,300 | $12.30 | 3,869 |
| 2026-07-31 | $12.32 | $19.81 | 243,400 | $12.43 | 4,928 |
| 2026-07-30 | $11.97 | $19.25 | 217,200 | $11.42 | 4,449 |
| 2026-07-29 | $10.66 | $17.14 | 287,800 | $11.30 | 7,570 |
| 2026-07-28 | $11.27 | $18.12 | 268,000 | $11.49 | 6,311 |
| 2026-07-27 | $12.16 | $19.55 | 336,400 | $12.60 | 10,085 |
| 2026-07-24 | $12.46 | $20.04 | 191,900 | $12.55 | 3,924 |
| 2026-07-23 | $13.02 | $20.94 | 223,100 | $13.23 | 8,512 |
| 2026-07-22 | $13.10 | $21.07 | 268,700 | $13.27 | 10,050 |
| 2026-07-21 | $13.72 | $22.06 | 236,300 | $13.20 | 10,142 |
| 2026-07-20 | $13.03 | $20.95 | 209,100 | $13.25 | 5,295 |
| 2026-07-17 | $13.14 | $21.13 | 335,300 | — | — |
| 2026-07-16 | $13.16 | $21.16 | 316,500 | — | — |
| 2026-07-15 | $14.32 | $23.03 | 345,700 | — | — |
| 2026-07-14 | $15.94 | $25.63 | 190,300 | — | — |
| 2026-07-13 | $15.76 | $25.34 | 380,500 | — | — |
| 2026-07-10 | $17.43 | $28.03 | 209,800 | — | — |
| 2026-07-09 | $16.86 | $27.11 | 280,600 | — | — |
| 2026-07-08 | $17.12 | $27.53 | 262,200 | — | — |
| 2026-07-07 | $16.87 | $27.13 | 408,600 | — | — |
| 2026-07-06 | $18.39 | $29.57 | 335,300 | — | — |
| 2026-07-02 | $17.81 | $28.64 | 280,500 | — | — |
| 2026-07-01 | $19.85 | $31.92 | 267,500 | — | — |
| 2026-06-30 | $21.21 | $34.11 | 281,300 | — | — |
| 2026-06-29 | $21.32 | $34.28 | 259,400 | — | — |
| 2026-06-26 | $21.43 | $34.46 | 1,302,300 | — | — |
| 2026-06-25 | $20.95 | $33.69 | 236,000 | — | — |
| 2026-06-24 | $19.34 | $31.10 | 312,400 | — | — |
| 2026-06-23 | $21.12 | $33.96 | 646,500 | — | — |
| 2026-06-22 | $21.50 | $34.57 | 1,007,900 | — | — |
| 2026-06-18 | $17.81 | $28.64 | 275,600 | — | — |
| 2026-06-17 | $16.86 | $27.11 | 348,900 | — | — |
| 2026-06-16 | $16.44 | $26.44 | 1,025,700 | — | — |
| 2026-06-15 | $18.12 | $29.14 | 595,100 | — | — |
| 2026-06-12 | $18.75 | $30.15 | 203,900 | — | — |
| 2026-06-11 | $18.57 | $29.86 | 207,300 | — | — |
| 2026-06-10 | $16.70 | $26.85 | 251,900 | — | — |
| 2026-06-09 | $16.11 | $25.91 | 201,500 | — | — |
| 2026-06-08 | $16.67 | $26.81 | 136,100 | — | — |
| 2026-06-05 | $16.04 | $25.79 | 211,800 | — | — |
| 2026-06-04 | $18.40 | $29.59 | 181,500 | — | — |
| 2026-06-03 | $18.25 | $29.35 | 204,100 | — | — |
| 2026-06-02 | $18.78 | $30.20 | 225,600 | — | — |
| 2026-06-01 | $17.59 | $28.29 | 333,600 | — | — |
| 2026-05-29 | $17.69 | $28.45 | 166,200 | — | — |
| 2026-05-28 | $18.52 | $29.78 | 198,900 | — | — |
| 2026-05-27 | $19.38 | $31.16 | 203,800 | — | — |
| 2026-05-26 | $19.08 | $30.68 | 338,500 | — | — |
| 2026-05-22 | $18.52 | $29.78 | 189,000 | — | — |
| 2026-05-21 | $17.86 | $28.72 | 156,300 | — | — |
| 2026-05-20 | $17.57 | $28.25 | 225,700 | — | — |
| 2026-05-19 | $16.36 | $26.31 | 264,200 | — | — |
| 2026-05-18 | $17.01 | $27.35 | 287,100 | — | — |
| 2026-05-15 | $17.81 | $28.64 | 213,100 | — | — |
| 2026-05-14 | $18.20 | $29.27 | 400,800 | — | — |
| 2026-05-13 | $18.07 | $29.06 | 480,900 | — | — |
| 2026-05-12 | $16.60 | $26.69 | 332,600 | — | — |
| 2026-05-11 | $16.95 | $27.26 | 526,600 | — | — |
| 2026-05-08 | $15.28 | $24.57 | 183,500 | — | — |
| 2026-05-07 | $14.91 | $23.98 | 97,900 | — | — |
| 2026-05-06 | $14.99 | $24.10 | 108,900 | — | — |
| 2026-05-05 | $14.41 | $23.17 | 100,600 | — | — |
| 2026-05-04 | $13.94 | $22.42 | 166,800 | — | — |
| 2026-05-01 | $14.74 | $23.70 | 199,200 | — | — |
| 2026-04-30 | $14.53 | $23.36 | 128,000 | — | — |
| 2026-04-29 | $13.23 | $21.27 | 137,100 | — | — |
| 2026-04-28 | $14.01 | $22.53 | 121,800 | — | — |
| 2026-04-27 | $14.18 | $22.80 | 129,200 | — | — |
| 2026-04-24 | $14.77 | $23.75 | 110,500 | — | — |
| 2026-04-23 | $14.40 | $23.16 | 160,100 | — | — |
| 2026-04-22 | $15.06 | $24.22 | 314,600 | — | — |
| 2026-04-21 | $14.25 | $22.91 | 295,900 | — | — |
| 2026-04-20 | $13.98 | $22.48 | 144,600 | — | — |
| 2026-04-17 | $13.92 | $22.38 | 344,000 | — | — |
| 2026-04-16 | $13.92 | $22.38 | 816,600 | — | — |
| 2026-04-15 | $13.00 | $20.90 | 194,700 | — | — |
| 2026-04-14 | $12.30 | $19.78 | 100,700 | — | — |
| 2026-04-13 | $12.25 | $19.70 | 88,300 | — | — |
| 2026-04-10 | $11.83 | $19.02 | 112,100 | — | — |
| 2026-04-09 | $11.61 | $18.67 | 138,700 | — | — |
| 2026-04-08 | $11.54 | $18.56 | 320,600 | — | — |
| 2026-04-07 | $11.44 | $18.40 | 188,800 | — | — |
| 2026-04-06 | $11.05 | $17.77 | 106,400 | — | — |
| 2026-04-02 | $10.89 | $17.51 | 169,100 | — | — |
| 2026-04-01 | $10.78 | $17.33 | 189,900 | — | — |
| 2026-03-31 | $10.31 | $16.58 | 150,400 | — | — |
| 2026-03-30 | $9.75 | $15.68 | 243,900 | — | — |
| 2026-03-27 | $11.22 | $18.04 | 349,400 | — | — |
| 2026-03-26 | $10.57 | $17.00 | 150,300 | — | — |
| 2026-03-25 | $11.49 | $18.48 | 245,900 | — | — |
| 2026-03-24 | $10.57 | $17.00 | 180,700 | — | — |
| 2026-03-23 | $10.52 | $16.92 | 293,200 | — | — |
| 2026-03-20 | $9.76 | $15.69 | 322,000 | — | — |
| 2026-03-19 | $11.21 | $18.03 | 311,700 | — | — |
| 2026-03-18 | $11.69 | $18.80 | 426,900 | — | — |
| 2026-03-17 | $13.13 | $21.11 | 1,378,600 | — | — |
| 2026-03-16 | $11.69 | $18.80 | 906,200 | — | — |
| 2026-03-13 | $10.21 | $16.42 | 101,600 | — | — |
| 2026-03-12 | $10.40 | $16.72 | 127,100 | — | — |
| 2026-03-11 | $11.00 | $17.69 | 126,600 | — | — |
| 2026-03-10 | $11.34 | $18.24 | 142,300 | — | — |
| 2026-03-09 | $10.48 | $16.85 | 172,600 | — | — |
| 2026-03-06 | $10.44 | $16.79 | 242,900 | — | — |
| 2026-03-05 | $11.93 | $19.18 | 161,900 | — | — |
| 2026-03-04 | $12.65 | $20.34 | 237,800 | — | — |
| 2026-03-03 | $12.09 | $19.44 | 232,000 | — | — |
| 2026-03-02 | $12.95 | $20.82 | 669,600 | — | — |
| 2026-02-27 | $11.35 | $18.25 | 159,200 | — | — |
| 2026-02-26 | $11.23 | $18.06 | 331,500 | — | — |
| 2026-02-25 | $10.10 | $16.24 | 165,000 | — | — |
| 2026-02-24 | $10.02 | $16.11 | 84,500 | — | — |
| 2026-02-23 | $9.37 | $15.07 | 152,800 | — | — |
| 2026-02-20 | $9.29 | $14.94 | 159,400 | — | — |
| 2026-02-19 | $9.83 | $15.81 | 237,600 | — | — |
| 2026-02-18 | $11.04 | $17.75 | 130,000 | — | — |
| 2026-02-17 | $11.13 | $17.90 | 89,500 | — | — |
| 2026-02-13 | $10.89 | $17.51 | 70,500 | — | — |
| 2026-02-12 | $11.02 | $17.72 | 92,000 | — | — |
| 2026-02-11 | $11.52 | $18.52 | 104,200 | — | — |
| 2026-02-10 | $11.64 | $18.72 | 106,900 | — | — |
| 2026-02-09 | $11.35 | $18.25 | 222,100 | — | — |
| 2026-02-06 | $11.41 | $18.35 | 249,700 | — | — |
| 2026-02-05 | $9.66 | $15.53 | 88,300 | — | — |
| 2026-02-04 | $10.25 | $16.48 | 132,900 | — | — |
| 2026-02-03 | $10.36 | $16.66 | 144,900 | — | — |
| 2026-02-02 | $10.99 | $17.67 | 268,700 | — | — |
| 2026-01-30 | $9.76 | $15.69 | 104,500 | — | — |
| 2026-01-29 | $10.57 | $17.00 | 117,400 | — | — |
| 2026-01-28 | $10.13 | $16.29 | 112,200 | — | — |
| 2026-01-27 | $10.86 | $17.46 | 279,400 | — | — |
| 2026-01-26 | $10.74 | $17.27 | 163,300 | — | — |
| 2026-01-23 | $10.93 | $17.58 | 172,700 | — | — |
| 2026-01-22 | $11.24 | $18.07 | 498,800 | — | — |
| 2026-01-21 | $11.99 | $19.28 | 501,600 | — | — |
| 2026-01-20 | $10.90 | $17.53 | 691,500 | — | — |
| 2026-01-16 | $9.36 | $15.05 | 617,800 | — | — |
| 2026-01-15 | $8.84 | $14.22 | 1,401,100 | — | — |
| 2026-01-14 | $7.21 | $11.59 | 1,592,800 | — | — |
| 2026-01-13 | $6.66 | $10.71 | 116,300 | — | — |
| 2026-01-12 | $6.68 | $10.74 | 158,900 | — | — |
| 2026-01-09 | $5.96 | $9.58 | 58,000 | — | — |
| 2026-01-08 | $5.84 | $9.39 | 57,200 | — | — |
| 2026-01-07 | $6.01 | $9.66 | 134,400 | — | — |
| 2026-01-06 | $5.78 | $9.29 | 41,900 | — | — |
| 2026-01-05 | $5.71 | $9.18 | 63,600 | — | — |
| 2026-01-02 | $5.68 | $9.13 | 67,500 | — | — |