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
- 1993-03-02 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 | — | — | — | $9.19 | 102 |
| 2026-09-03 | — | — | — | $9.12 | 804 |
| 2026-09-02 | — | — | — | $8.94 | 262 |
| 2026-09-01 | — | — | — | $8.88 | 109 |
| 2026-08-31 | — | — | — | $8.80 | 86 |
| 2026-08-28 | — | — | — | $9.00 | 4 |
| 2026-08-27 | $8.90 | $21.35 | 12,500 | $9.00 | 47 |
| 2026-08-26 | $9.13 | $21.91 | 17,800 | $9.06 | 8 |
| 2026-08-25 | $9.05 | $21.71 | 11,800 | $9.29 | 302 |
| 2026-08-24 | $9.12 | $21.88 | 13,600 | $9.16 | 174 |
| 2026-08-21 | $9.15 | $21.95 | 13,900 | $9.09 | 4 |
| 2026-08-20 | $9.18 | $22.03 | 9,900 | $9.26 | 212 |
| 2026-08-19 | $9.42 | $22.60 | 11,400 | — | — |
| 2026-08-18 | $9.40 | $22.55 | 10,900 | — | — |
| 2026-08-17 | $9.40 | $22.55 | 26,200 | $9.60 | 221 |
| 2026-08-14 | $9.76 | $23.42 | 54,100 | $9.83 | 513 |
| 2026-08-13 | $9.71 | $23.30 | 13,900 | — | — |
| 2026-08-12 | $10.15 | $24.35 | 7,000 | $10.01 | 41 |
| 2026-08-11 | $9.86 | $23.66 | 8,600 | $9.90 | 3 |
| 2026-08-10 | $9.65 | $23.15 | 13,100 | $9.90 | 1 |
| 2026-08-07 | $10.04 | $24.09 | 22,400 | $9.68 | 512 |
| 2026-08-06 | $9.53 | $22.87 | 7,700 | $9.46 | 8 |
| 2026-08-05 | $9.40 | $22.55 | 11,000 | $9.28 | 993 |
| 2026-08-04 | $9.25 | $22.19 | 6,600 | $9.44 | 167 |
| 2026-08-03 | $9.31 | $22.34 | 11,200 | — | — |
| 2026-07-31 | $8.95 | $21.47 | 6,900 | $9.06 | 149 |
| 2026-07-30 | $9.02 | $21.64 | 18,600 | — | — |
| 2026-07-29 | $8.62 | $20.68 | 5,100 | — | — |
| 2026-07-28 | $8.81 | $21.14 | 11,500 | — | — |
| 2026-07-27 | $8.53 | $20.47 | 7,900 | $8.57 | 400 |
| 2026-07-24 | $8.58 | $20.59 | 5,700 | $8.70 | 105 |
| 2026-07-23 | $8.49 | $20.37 | 16,700 | $8.48 | 210 |
| 2026-07-22 | $8.54 | $20.49 | 76,900 | $8.72 | 361 |
| 2026-07-21 | $8.78 | $21.07 | 10,200 | $8.84 | 100 |
| 2026-07-20 | $8.90 | $21.35 | 8,000 | $8.95 | 102 |
| 2026-07-17 | $9.06 | $21.74 | 11,900 | — | — |
| 2026-07-16 | $9.18 | $22.03 | 6,000 | — | — |
| 2026-07-15 | $9.27 | $22.24 | 11,300 | — | — |
| 2026-07-14 | $9.07 | $21.76 | 9,500 | — | — |
| 2026-07-13 | $9.07 | $21.76 | 12,100 | — | — |
| 2026-07-10 | $9.01 | $21.62 | 13,300 | — | — |
| 2026-07-09 | $9.06 | $21.74 | 14,300 | — | — |
| 2026-07-08 | $8.91 | $21.38 | 10,300 | — | — |
| 2026-07-07 | $8.96 | $21.50 | 7,500 | — | — |
| 2026-07-06 | $8.90 | $21.35 | 8,300 | — | — |
| 2026-07-02 | $9.26 | $22.22 | 9,200 | — | — |
| 2026-07-01 | $9.30 | $22.31 | 15,800 | — | — |
| 2026-06-30 | $9.07 | $21.76 | 21,400 | — | — |
| 2026-06-29 | $8.74 | $20.97 | 4,300 | — | — |
| 2026-06-26 | $8.69 | $20.85 | 16,900 | — | — |
| 2026-06-25 | $8.43 | $20.23 | 21,800 | — | — |
| 2026-06-24 | $8.43 | $20.23 | 10,600 | — | — |
| 2026-06-23 | $8.40 | $20.15 | 11,700 | — | — |
| 2026-06-22 | $8.46 | $20.30 | 38,200 | — | — |
| 2026-06-18 | $8.62 | $20.68 | 59,700 | — | — |
| 2026-06-17 | $8.90 | $21.35 | 11,200 | — | — |
| 2026-06-16 | $8.95 | $21.47 | 20,400 | — | — |
| 2026-06-15 | $9.00 | $21.59 | 26,400 | — | — |
| 2026-06-12 | $9.17 | $22.00 | 36,200 | — | — |
| 2026-06-11 | $8.84 | $21.21 | 51,700 | — | — |
| 2026-06-10 | $8.91 | $21.38 | 9,600 | — | — |
| 2026-06-09 | $8.89 | $21.33 | 25,600 | — | — |
| 2026-06-08 | $8.97 | $21.52 | 32,500 | — | — |
| 2026-06-05 | $9.05 | $21.71 | 21,700 | — | — |
| 2026-06-04 | $9.19 | $22.05 | 3,500 | — | — |
| 2026-06-03 | $9.34 | $22.41 | 11,800 | — | — |
| 2026-06-02 | $9.37 | $22.48 | 13,100 | — | — |
| 2026-06-01 | $9.43 | $22.63 | 16,000 | — | — |
| 2026-05-29 | $9.48 | $22.75 | 7,200 | — | — |
| 2026-05-28 | $9.63 | $23.11 | 6,300 | — | — |
| 2026-05-27 | $9.42 | $22.60 | 14,200 | — | — |
| 2026-05-26 | $9.25 | $22.19 | 30,700 | — | — |
| 2026-05-22 | $9.58 | $22.99 | 18,100 | — | — |
| 2026-05-21 | $10.11 | $23.66 | 8,800 | — | — |
| 2026-05-20 | $10.07 | $23.56 | 6,100 | — | — |
| 2026-05-19 | $9.99 | $23.38 | 9,800 | — | — |
| 2026-05-18 | $10.05 | $23.52 | 10,100 | — | — |
| 2026-05-15 | $10.11 | $23.66 | 5,300 | — | — |
| 2026-05-14 | $10.15 | $23.75 | 22,000 | — | — |
| 2026-05-13 | $10.02 | $23.45 | 26,300 | — | — |
| 2026-05-12 | $10.13 | $23.70 | 8,800 | — | — |
| 2026-05-11 | $10.26 | $24.01 | 47,100 | — | — |
| 2026-05-08 | $10.86 | $25.41 | 9,400 | — | — |
| 2026-05-07 | $10.98 | $25.69 | 21,300 | — | — |
| 2026-05-06 | $11.17 | $26.14 | 3,200 | — | — |
| 2026-05-05 | $11.22 | $26.25 | 2,200 | — | — |
| 2026-05-04 | $11.23 | $26.28 | 8,400 | — | — |
| 2026-05-01 | $11.01 | $25.76 | 26,300 | — | — |
| 2026-04-30 | $11.28 | $26.39 | 11,900 | — | — |
| 2026-04-29 | $11.01 | $25.76 | 13,100 | — | — |
| 2026-04-28 | $11.01 | $25.76 | 47,100 | — | — |
| 2026-04-27 | $11.00 | $25.74 | 17,000 | — | — |
| 2026-04-24 | $11.77 | $27.54 | 600 | — | — |
| 2026-04-23 | $11.57 | $27.07 | 3,300 | — | — |
| 2026-04-22 | $11.49 | $26.89 | 6,000 | — | — |
| 2026-04-21 | $11.52 | $26.96 | 2,900 | — | — |
| 2026-04-20 | $11.66 | $27.28 | 2,800 | — | — |
| 2026-04-17 | $11.95 | $27.96 | 1,600 | — | — |
| 2026-04-16 | $11.93 | $27.92 | 1,200 | — | — |
| 2026-04-15 | $11.80 | $27.61 | 1,800 | — | — |
| 2026-04-14 | $11.98 | $28.03 | 3,600 | — | — |
| 2026-04-13 | $11.69 | $27.35 | 500 | — | — |
| 2026-04-10 | $11.78 | $27.56 | 1,800 | — | — |
| 2026-04-09 | $11.62 | $27.19 | 2,800 | — | — |
| 2026-04-08 | $11.80 | $27.61 | 6,900 | — | — |
| 2026-04-07 | $11.60 | $27.14 | 2,400 | — | — |
| 2026-04-06 | $11.44 | $26.77 | 6,300 | — | — |
| 2026-04-02 | $11.81 | $27.64 | 4,800 | — | — |
| 2026-04-01 | $11.74 | $27.47 | 1,400 | — | — |
| 2026-03-31 | $11.70 | $27.38 | 3,400 | — | — |
| 2026-03-30 | $11.81 | $27.64 | 5,100 | — | — |
| 2026-03-27 | $11.97 | $28.01 | 6,100 | — | — |
| 2026-03-26 | $12.00 | $28.08 | 4,600 | — | — |
| 2026-03-25 | $12.05 | $28.20 | 1,500 | — | — |
| 2026-03-24 | $11.96 | $27.99 | 14,200 | — | — |
| 2026-03-23 | $11.99 | $28.06 | 12,400 | — | — |
| 2026-03-20 | $11.99 | $28.06 | 51,100 | — | — |
| 2026-03-19 | $11.19 | $26.18 | 5,400 | — | — |
| 2026-03-18 | $11.19 | $26.18 | 5,600 | — | — |
| 2026-03-17 | $11.16 | $26.11 | 4,600 | — | — |
| 2026-03-16 | $11.30 | $26.44 | 1,300 | — | — |
| 2026-03-13 | $11.39 | $26.65 | 6,600 | — | — |
| 2026-03-12 | $11.09 | $25.95 | 16,700 | — | — |
| 2026-03-11 | $11.00 | $25.74 | 20,500 | — | — |
| 2026-03-10 | $11.38 | $26.63 | 1,100 | — | — |
| 2026-03-09 | $11.36 | $26.58 | 2,900 | — | — |
| 2026-03-06 | $11.49 | $26.89 | 4,300 | — | — |
| 2026-03-05 | $11.43 | $26.75 | 2,200 | — | — |
| 2026-03-04 | $11.56 | $27.05 | 4,000 | — | — |
| 2026-03-03 | $11.56 | $27.05 | 7,500 | — | — |
| 2026-03-02 | $11.63 | $27.21 | 12,600 | — | — |
| 2026-02-27 | $11.74 | $27.47 | 4,800 | — | — |
| 2026-02-26 | $11.79 | $27.59 | 30,200 | — | — |
| 2026-02-25 | $12.74 | $29.23 | 40,300 | — | — |
| 2026-02-24 | $11.99 | $27.51 | 3,300 | — | — |
| 2026-02-23 | $11.87 | $27.23 | 4,600 | — | — |
| 2026-02-20 | $11.98 | $27.48 | 6,700 | — | — |
| 2026-02-19 | $11.73 | $26.91 | 8,700 | — | — |
| 2026-02-18 | $11.50 | $26.38 | 10,700 | — | — |
| 2026-02-17 | $11.20 | $25.69 | 8,300 | — | — |
| 2026-02-13 | $11.19 | $25.67 | 7,900 | — | — |
| 2026-02-12 | $11.23 | $25.76 | 9,100 | — | — |
| 2026-02-11 | $11.29 | $25.90 | 9,300 | — | — |
| 2026-02-10 | $11.36 | $26.06 | 10,500 | — | — |
| 2026-02-09 | $11.37 | $26.08 | 7,500 | — | — |
| 2026-02-06 | $11.32 | $25.97 | 16,600 | — | — |
| 2026-02-05 | $11.41 | $26.18 | 4,800 | — | — |
| 2026-02-04 | $11.47 | $26.31 | 4,000 | — | — |
| 2026-02-03 | $11.40 | $26.15 | 3,900 | — | — |
| 2026-02-02 | $11.44 | $26.24 | 7,000 | — | — |
| 2026-01-30 | $11.38 | $26.11 | 1,800 | — | — |
| 2026-01-29 | $11.49 | $26.36 | 6,200 | — | — |
| 2026-01-28 | $11.43 | $26.22 | 3,400 | — | — |
| 2026-01-27 | $11.15 | $25.58 | 6,900 | — | — |
| 2026-01-26 | $11.30 | $25.92 | 5,300 | — | — |
| 2026-01-23 | $11.21 | $25.72 | 2,900 | — | — |
| 2026-01-22 | $11.30 | $25.92 | 5,000 | — | — |
| 2026-01-21 | $11.26 | $25.83 | 2,900 | — | — |
| 2026-01-20 | $11.19 | $25.67 | 6,200 | — | — |
| 2026-01-16 | $11.31 | $25.95 | 3,000 | — | — |
| 2026-01-15 | $11.44 | $26.24 | 5,700 | — | — |
| 2026-01-14 | $11.44 | $26.24 | 2,600 | — | — |
| 2026-01-13 | $11.16 | $25.60 | 7,300 | — | — |
| 2026-01-12 | $11.64 | $26.70 | 54,600 | — | — |
| 2026-01-09 | $11.06 | $25.37 | 3,100 | — | — |
| 2026-01-08 | $11.10 | $25.46 | 8,500 | — | — |
| 2026-01-07 | $10.72 | $24.59 | 83,800 | — | — |
| 2026-01-06 | $11.29 | $25.90 | 2,600 | — | — |
| 2026-01-05 | $11.39 | $26.13 | 6,000 | — | — |
| 2026-01-02 | $11.50 | $26.38 | 8,100 | — | — |