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
- 1995-12-15 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 | — | — | — | $12.76 | 64 |
| 2026-09-03 | — | — | — | $12.90 | 166 |
| 2026-09-02 | — | — | — | $12.83 | 1,356 |
| 2026-09-01 | — | — | — | $12.77 | 346 |
| 2026-08-31 | — | — | — | $12.72 | 90 |
| 2026-08-28 | — | — | — | $12.71 | 121 |
| 2026-08-27 | $12.62 | $91.77 | 9,000 | $12.57 | 43 |
| 2026-08-26 | $12.57 | $91.41 | 9,700 | $12.58 | 237 |
| 2026-08-25 | $12.57 | $91.41 | 9,600 | $12.55 | 7 |
| 2026-08-24 | $12.62 | $91.77 | 19,900 | $12.53 | 155 |
| 2026-08-21 | $12.58 | $91.48 | 6,700 | $12.61 | 100 |
| 2026-08-20 | $12.58 | $91.48 | 12,500 | — | — |
| 2026-08-19 | $12.61 | $91.70 | 17,600 | $12.66 | 205 |
| 2026-08-18 | $12.53 | $91.12 | 15,300 | $12.57 | 80 |
| 2026-08-17 | $12.53 | $91.12 | 26,300 | $12.52 | 140 |
| 2026-08-14 | $12.64 | $91.92 | 21,500 | $12.68 | 493 |
| 2026-08-13 | $12.52 | $91.04 | 45,600 | $12.66 | 388 |
| 2026-08-12 | $12.69 | $92.28 | 5,700 | $12.71 | 12 |
| 2026-08-11 | $12.63 | $91.84 | 16,300 | $12.73 | 164 |
| 2026-08-10 | $12.68 | $92.21 | 12,800 | $12.83 | 1,601 |
| 2026-08-07 | $12.87 | $93.59 | 26,000 | $12.91 | 116 |
| 2026-08-06 | $12.76 | $92.79 | 16,300 | $12.89 | 420 |
| 2026-08-05 | $12.85 | $93.44 | 40,300 | $12.88 | 1,504 |
| 2026-08-04 | $12.79 | $93.01 | 31,800 | $12.74 | 1,160 |
| 2026-08-03 | $12.56 | $91.34 | 36,500 | $12.64 | 318 |
| 2026-07-31 | $12.54 | $91.19 | 15,200 | $12.62 | 789 |
| 2026-07-30 | $12.55 | $91.26 | 40,200 | $12.54 | 123 |
| 2026-07-29 | $12.57 | $91.41 | 27,600 | $12.57 | 200 |
| 2026-07-28 | $12.64 | $91.92 | 25,400 | $12.76 | 121 |
| 2026-07-27 | $12.65 | $91.99 | 34,900 | $12.78 | 601 |
| 2026-07-24 | $13.05 | $93.46 | 44,000 | $12.90 | 707 |
| 2026-07-23 | $12.87 | $92.17 | 8,800 | $12.98 | 13 |
| 2026-07-22 | $12.90 | $92.38 | 10,500 | $12.91 | 21 |
| 2026-07-21 | $12.95 | $92.74 | 30,600 | $12.98 | 100 |
| 2026-07-20 | $13.00 | $93.10 | 45,800 | — | — |
| 2026-07-17 | $13.09 | $93.74 | 8,400 | — | — |
| 2026-07-16 | $13.14 | $94.10 | 7,000 | — | — |
| 2026-07-15 | $13.04 | $93.39 | 8,200 | — | — |
| 2026-07-14 | $13.07 | $93.60 | 21,300 | — | — |
| 2026-07-13 | $13.04 | $93.39 | 16,000 | — | — |
| 2026-07-10 | $12.86 | $92.10 | 20,400 | — | — |
| 2026-07-09 | $12.90 | $92.38 | 25,000 | — | — |
| 2026-07-08 | $13.03 | $93.32 | 19,200 | — | — |
| 2026-07-07 | $13.06 | $93.53 | 21,300 | — | — |
| 2026-07-06 | $12.92 | $92.53 | 15,000 | — | — |
| 2026-07-02 | $12.88 | $92.24 | 10,500 | — | — |
| 2026-07-01 | $12.88 | $92.24 | 7,200 | — | — |
| 2026-06-30 | $12.84 | $91.95 | 11,700 | — | — |
| 2026-06-29 | $12.98 | $92.96 | 16,600 | — | — |
| 2026-06-26 | $12.93 | $92.60 | 18,500 | — | — |
| 2026-06-25 | $12.72 | $91.10 | 26,900 | — | — |
| 2026-06-24 | $12.61 | $90.31 | 41,200 | — | — |
| 2026-06-23 | $12.64 | $90.52 | 29,100 | — | — |
| 2026-06-22 | $12.62 | $90.38 | 18,700 | — | — |
| 2026-06-18 | $12.46 | $89.23 | 99,600 | — | — |
| 2026-06-17 | $12.35 | $88.45 | 28,600 | — | — |
| 2026-06-16 | $12.48 | $89.38 | 20,600 | — | — |
| 2026-06-15 | $12.57 | $90.02 | 34,400 | — | — |
| 2026-06-12 | $12.63 | $90.45 | 52,800 | — | — |
| 2026-06-11 | $12.72 | $91.10 | 13,800 | — | — |
| 2026-06-10 | $12.78 | $91.52 | 10,700 | — | — |
| 2026-06-09 | $12.74 | $91.24 | 12,500 | — | — |
| 2026-06-08 | $12.70 | $90.95 | 12,500 | — | — |
| 2026-06-05 | $12.69 | $90.88 | 19,400 | — | — |
| 2026-06-04 | $12.80 | $91.67 | 11,900 | — | — |
| 2026-06-03 | $12.85 | $92.03 | 11,100 | — | — |
| 2026-06-02 | $12.81 | $91.74 | 28,500 | — | — |
| 2026-06-01 | $12.70 | $90.95 | 30,500 | — | — |
| 2026-05-29 | $12.55 | $89.88 | 33,200 | — | — |
| 2026-05-28 | $12.76 | $91.38 | 35,300 | — | — |
| 2026-05-27 | $12.74 | $91.24 | 15,500 | — | — |
| 2026-05-26 | $12.85 | $92.03 | 10,700 | — | — |
| 2026-05-22 | $12.59 | $90.16 | 20,700 | — | — |
| 2026-05-21 | $12.75 | $91.31 | 15,600 | — | — |
| 2026-05-20 | $12.83 | $91.88 | 9,700 | — | — |
| 2026-05-19 | $12.73 | $91.17 | 11,600 | — | — |
| 2026-05-18 | $12.83 | $91.88 | 31,900 | — | — |
| 2026-05-15 | $12.73 | $91.17 | 18,100 | — | — |
| 2026-05-14 | $13.01 | $93.17 | 16,300 | — | — |
| 2026-05-13 | $12.78 | $91.52 | 10,100 | — | — |
| 2026-05-12 | $12.80 | $91.67 | 20,900 | — | — |
| 2026-05-11 | $12.92 | $92.53 | 12,800 | — | — |
| 2026-05-08 | $12.94 | $92.67 | 71,000 | — | — |
| 2026-05-07 | $13.45 | $96.32 | 66,100 | — | — |
| 2026-05-06 | $13.15 | $94.17 | 34,000 | — | — |
| 2026-05-05 | $12.87 | $92.17 | 32,000 | — | — |
| 2026-05-04 | $12.34 | $88.37 | 46,300 | — | — |
| 2026-05-01 | $12.47 | $89.30 | 25,100 | — | — |
| 2026-04-30 | $12.67 | $90.74 | 12,300 | — | — |
| 2026-04-29 | $12.55 | $89.88 | 12,900 | — | — |
| 2026-04-28 | $12.61 | $90.31 | 21,400 | — | — |
| 2026-04-27 | $12.67 | $90.74 | 18,700 | — | — |
| 2026-04-24 | $12.87 | $90.75 | 26,600 | — | — |
| 2026-04-23 | $12.74 | $89.83 | 8,800 | — | — |
| 2026-04-22 | $12.51 | $88.21 | 13,600 | — | — |
| 2026-04-21 | $12.61 | $88.92 | 20,600 | — | — |
| 2026-04-20 | $12.65 | $89.20 | 32,500 | — | — |
| 2026-04-17 | $12.50 | $88.14 | 15,500 | — | — |
| 2026-04-16 | $12.48 | $88.00 | 22,500 | — | — |
| 2026-04-15 | $12.50 | $88.14 | 12,800 | — | — |
| 2026-04-14 | $12.50 | $88.14 | 8,400 | — | — |
| 2026-04-13 | $12.51 | $88.21 | 12,300 | — | — |
| 2026-04-10 | $12.53 | $88.35 | 23,100 | — | — |
| 2026-04-09 | $12.58 | $88.71 | 7,500 | — | — |
| 2026-04-08 | $12.64 | $89.13 | 24,300 | — | — |
| 2026-04-07 | $12.52 | $88.28 | 6,500 | — | — |
| 2026-04-06 | $12.53 | $88.35 | 20,500 | — | — |
| 2026-04-02 | $12.54 | $88.42 | 9,400 | — | — |
| 2026-04-01 | $12.45 | $87.79 | 16,800 | — | — |
| 2026-03-31 | $12.28 | $86.59 | 26,400 | — | — |
| 2026-03-30 | $12.49 | $88.07 | 14,200 | — | — |
| 2026-03-27 | $12.37 | $87.23 | 23,800 | — | — |
| 2026-03-26 | $12.55 | $88.49 | 9,600 | — | — |
| 2026-03-25 | $12.58 | $88.71 | 9,700 | — | — |
| 2026-03-24 | $12.51 | $88.21 | 22,600 | — | — |
| 2026-03-23 | $12.51 | $88.21 | 32,300 | — | — |
| 2026-03-20 | $12.26 | $86.45 | 50,300 | — | — |
| 2026-03-19 | $12.60 | $88.85 | 21,500 | — | — |
| 2026-03-18 | $12.65 | $89.20 | 18,100 | — | — |
| 2026-03-17 | $12.74 | $89.83 | 39,200 | — | — |
| 2026-03-16 | $12.50 | $88.14 | 49,200 | — | — |
| 2026-03-13 | $12.40 | $87.44 | 21,800 | — | — |
| 2026-03-12 | $12.34 | $87.01 | 75,200 | — | — |
| 2026-03-11 | $12.53 | $88.35 | 43,000 | — | — |
| 2026-03-10 | $12.78 | $90.12 | 37,000 | — | — |
| 2026-03-09 | $12.96 | $91.39 | 25,300 | — | — |
| 2026-03-06 | $13.02 | $91.81 | 8,900 | — | — |
| 2026-03-05 | $13.04 | $91.95 | 29,900 | — | — |
| 2026-03-04 | $13.10 | $92.37 | 12,900 | — | — |
| 2026-03-03 | $13.05 | $92.02 | 19,500 | — | — |
| 2026-03-02 | $13.00 | $91.67 | 22,200 | — | — |
| 2026-02-27 | $12.85 | $90.61 | 22,300 | — | — |
| 2026-02-26 | $12.91 | $91.03 | 25,500 | — | — |
| 2026-02-25 | $12.96 | $91.39 | 27,300 | — | — |
| 2026-02-24 | $12.97 | $91.46 | 12,400 | — | — |
| 2026-02-23 | $13.03 | $91.88 | 24,800 | — | — |
| 2026-02-20 | $13.05 | $92.02 | 44,100 | — | — |
| 2026-02-19 | $12.86 | $90.68 | 18,400 | — | — |
| 2026-02-18 | $12.80 | $90.26 | 32,400 | — | — |
| 2026-02-17 | $12.88 | $90.82 | 16,500 | — | — |
| 2026-02-13 | $12.85 | $90.61 | 12,100 | — | — |
| 2026-02-12 | $12.76 | $89.98 | 39,400 | — | — |
| 2026-02-11 | $12.84 | $90.54 | 40,700 | — | — |
| 2026-02-10 | $13.03 | $91.88 | 28,900 | — | — |
| 2026-02-09 | $13.23 | $93.29 | 20,600 | — | — |
| 2026-02-06 | $13.17 | $92.87 | 27,900 | — | — |
| 2026-02-05 | $13.36 | $94.21 | 17,600 | — | — |
| 2026-02-04 | $13.18 | $92.94 | 60,800 | — | — |
| 2026-02-03 | $13.00 | $91.67 | 51,200 | — | — |
| 2026-02-02 | $12.64 | $89.13 | 43,000 | — | — |
| 2026-01-30 | $12.64 | $89.13 | 8,600 | — | — |
| 2026-01-29 | $12.70 | $89.55 | 58,800 | — | — |
| 2026-01-28 | $12.68 | $89.41 | 13,800 | — | — |
| 2026-01-27 | $12.65 | $89.20 | 17,100 | — | — |
| 2026-01-26 | $12.77 | $90.05 | 29,500 | — | — |
| 2026-01-23 | $12.80 | $88.95 | 35,300 | — | — |
| 2026-01-22 | $12.54 | $87.15 | 30,600 | — | — |
| 2026-01-21 | $12.46 | $86.59 | 9,500 | — | — |
| 2026-01-20 | $12.40 | $86.17 | 19,200 | — | — |
| 2026-01-16 | $12.33 | $85.69 | 14,000 | — | — |
| 2026-01-15 | $12.36 | $85.90 | 17,400 | — | — |
| 2026-01-14 | $12.24 | $85.06 | 12,200 | — | — |
| 2026-01-13 | $12.23 | $84.99 | 9,400 | — | — |
| 2026-01-12 | $12.25 | $85.13 | 16,600 | — | — |
| 2026-01-09 | $12.27 | $85.27 | 9,100 | — | — |
| 2026-01-08 | $12.25 | $85.13 | 92,600 | — | — |
| 2026-01-07 | $12.10 | $84.09 | 44,600 | — | — |
| 2026-01-06 | $11.96 | $83.12 | 26,000 | — | — |
| 2026-01-05 | $11.95 | $83.05 | 45,600 | — | — |
| 2026-01-02 | $11.86 | $82.42 | 40,400 | — | — |