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
- 2004-10-21 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 | — | — | — | $11.04 | 228,784 |
| 2026-09-03 | — | — | — | $11.11 | 187,440 |
| 2026-09-02 | — | — | — | $10.98 | 245,356 |
| 2026-09-01 | — | — | — | $11.14 | 246,636 |
| 2026-08-31 | — | — | — | $11.25 | 134,527 |
| 2026-08-28 | — | — | — | $11.24 | 184,112 |
| 2026-08-27 | $11.19 | $27.17 | 1,154,300 | $11.15 | 88,636 |
| 2026-08-26 | $11.23 | $27.27 | 1,241,000 | $11.27 | 103,069 |
| 2026-08-25 | $11.36 | $27.58 | 1,196,700 | $11.39 | 75,978 |
| 2026-08-24 | $11.31 | $27.46 | 1,599,100 | $11.18 | 116,416 |
| 2026-08-21 | $11.29 | $27.41 | 1,550,800 | $11.31 | 84,542 |
| 2026-08-20 | $11.28 | $27.39 | 2,060,900 | $11.05 | 118,848 |
| 2026-08-19 | $11.17 | $27.12 | 2,048,000 | $11.12 | 118,634 |
| 2026-08-18 | $11.06 | $26.86 | 2,053,600 | $10.96 | 155,765 |
| 2026-08-17 | $10.89 | $26.44 | 2,666,600 | $10.84 | 260,211 |
| 2026-08-14 | $10.94 | $26.57 | 1,845,500 | $10.89 | 132,881 |
| 2026-08-13 | $10.89 | $26.44 | 2,534,100 | $10.86 | 193,633 |
| 2026-08-12 | $10.80 | $26.23 | 2,748,700 | $10.64 | 192,023 |
| 2026-08-11 | $10.64 | $25.84 | 4,003,900 | $10.91 | 357,638 |
| 2026-08-10 | $10.80 | $26.23 | 3,101,400 | $11.06 | 258,439 |
| 2026-08-07 | $11.08 | $26.90 | 3,020,900 | $11.26 | 191,944 |
| 2026-08-06 | $11.29 | $27.41 | 2,760,600 | $11.90 | 135,907 |
| 2026-08-05 | $11.68 | $28.36 | 2,631,200 | $11.58 | 224,319 |
| 2026-08-04 | $11.61 | $28.19 | 2,783,900 | $11.77 | 159,387 |
| 2026-08-03 | $11.70 | $28.41 | 2,243,900 | $11.81 | 148,486 |
| 2026-07-31 | $11.77 | $28.58 | 1,899,900 | $11.71 | 157,462 |
| 2026-07-30 | $11.70 | $28.41 | 1,883,600 | $11.72 | 125,812 |
| 2026-07-29 | $11.77 | $28.58 | 2,448,200 | $11.76 | 284,891 |
| 2026-07-28 | $11.78 | $28.60 | 1,922,700 | $11.88 | 162,292 |
| 2026-07-27 | $11.82 | $28.70 | 3,567,300 | $11.80 | 330,357 |
| 2026-07-24 | $11.74 | $28.51 | 1,497,700 | $11.71 | 147,321 |
| 2026-07-23 | $11.65 | $28.29 | 3,246,300 | $11.76 | 184,154 |
| 2026-07-22 | $11.75 | $28.53 | 3,532,900 | $11.81 | 240,759 |
| 2026-07-21 | $11.85 | $28.77 | 2,405,600 | $11.79 | 175,370 |
| 2026-07-20 | $11.79 | $28.63 | 1,163,000 | $11.79 | 94,107 |
| 2026-07-17 | $11.73 | $28.48 | 1,834,000 | — | — |
| 2026-07-16 | $11.52 | $27.97 | 2,136,600 | — | — |
| 2026-07-15 | $11.53 | $28.00 | 2,279,100 | — | — |
| 2026-07-14 | $11.36 | $27.58 | 2,382,100 | — | — |
| 2026-07-13 | $11.30 | $27.44 | 2,358,400 | — | — |
| 2026-07-10 | $11.22 | $27.24 | 2,056,000 | — | — |
| 2026-07-09 | $11.23 | $27.27 | 1,433,500 | — | — |
| 2026-07-08 | $11.05 | $26.83 | 2,413,300 | — | — |
| 2026-07-07 | $11.19 | $27.17 | 4,016,100 | — | — |
| 2026-07-06 | $11.18 | $27.15 | 2,309,400 | — | — |
| 2026-07-02 | $11.38 | $27.63 | 1,742,200 | — | — |
| 2026-07-01 | $11.17 | $27.12 | 3,472,400 | — | — |
| 2026-06-30 | $11.45 | $27.80 | 3,919,900 | — | — |
| 2026-06-29 | $11.66 | $28.09 | 4,117,500 | — | — |
| 2026-06-26 | $11.92 | $28.72 | 12,726,700 | — | — |
| 2026-06-25 | $11.60 | $27.95 | 4,063,800 | — | — |
| 2026-06-24 | $11.64 | $28.05 | 3,321,800 | — | — |
| 2026-06-23 | $11.74 | $28.29 | 4,890,500 | — | — |
| 2026-06-22 | $11.86 | $28.58 | 2,495,700 | — | — |
| 2026-06-18 | $11.91 | $28.70 | 4,521,000 | — | — |
| 2026-06-17 | $11.74 | $28.29 | 3,268,000 | — | — |
| 2026-06-16 | $11.85 | $28.55 | 2,189,400 | — | — |
| 2026-06-15 | $11.78 | $28.38 | 1,818,100 | — | — |
| 2026-06-12 | $11.72 | $28.24 | 1,370,600 | — | — |
| 2026-06-11 | $11.70 | $28.19 | 3,384,500 | — | — |
| 2026-06-10 | $11.43 | $27.54 | 1,969,700 | — | — |
| 2026-06-09 | $11.58 | $27.90 | 1,937,700 | — | — |
| 2026-06-08 | $11.52 | $27.76 | 2,024,000 | — | — |
| 2026-06-05 | $11.48 | $27.66 | 1,732,700 | — | — |
| 2026-06-04 | $11.50 | $27.71 | 1,467,300 | — | — |
| 2026-06-03 | $11.19 | $26.96 | 1,815,600 | — | — |
| 2026-06-02 | $11.08 | $26.70 | 1,829,500 | — | — |
| 2026-06-01 | $10.99 | $26.48 | 2,111,200 | — | — |
| 2026-05-29 | $10.82 | $26.07 | 1,986,100 | — | — |
| 2026-05-28 | $10.91 | $26.29 | 1,600,300 | — | — |
| 2026-05-27 | $10.88 | $26.22 | 2,185,900 | — | — |
| 2026-05-26 | $10.86 | $26.17 | 3,267,700 | — | — |
| 2026-05-22 | $10.62 | $25.59 | 2,963,000 | — | — |
| 2026-05-21 | $10.71 | $25.81 | 3,532,600 | — | — |
| 2026-05-20 | $10.55 | $25.42 | 2,559,700 | — | — |
| 2026-05-19 | $10.29 | $24.79 | 2,434,900 | — | — |
| 2026-05-18 | $10.40 | $25.06 | 2,073,700 | — | — |
| 2026-05-15 | $10.15 | $24.46 | 2,716,200 | — | — |
| 2026-05-14 | $10.36 | $24.96 | 3,468,900 | — | — |
| 2026-05-13 | $10.24 | $24.67 | 1,127,000 | — | — |
| 2026-05-12 | $10.24 | $24.67 | 1,143,900 | — | — |
| 2026-05-11 | $10.27 | $24.75 | 1,183,900 | — | — |
| 2026-05-08 | $10.49 | $25.28 | 1,472,600 | — | — |
| 2026-05-07 | $10.35 | $24.94 | 1,659,900 | — | — |
| 2026-05-06 | $10.25 | $24.70 | 1,419,800 | — | — |
| 2026-05-05 | $10.02 | $24.14 | 1,415,700 | — | — |
| 2026-05-04 | $9.71 | $23.40 | 1,318,400 | — | — |
| 2026-05-01 | $9.89 | $23.83 | 1,329,800 | — | — |
| 2026-04-30 | $9.82 | $23.66 | 1,379,900 | — | — |
| 2026-04-29 | $9.83 | $23.69 | 1,504,600 | — | — |
| 2026-04-28 | $9.74 | $23.47 | 1,130,100 | — | — |
| 2026-04-27 | $9.69 | $23.35 | 869,300 | — | — |
| 2026-04-24 | $9.64 | $23.23 | 909,100 | — | — |
| 2026-04-23 | $9.56 | $23.03 | 555,800 | — | — |
| 2026-04-22 | $9.51 | $22.91 | 927,500 | — | — |
| 2026-04-21 | $9.63 | $23.20 | 986,900 | — | — |
| 2026-04-20 | $9.73 | $23.44 | 2,399,000 | — | — |
| 2026-04-17 | $9.65 | $23.25 | 1,603,200 | — | — |
| 2026-04-16 | $9.50 | $22.89 | 1,686,200 | — | — |
| 2026-04-15 | $9.57 | $23.06 | 1,979,000 | — | — |
| 2026-04-14 | $9.74 | $23.47 | 1,389,600 | — | — |
| 2026-04-13 | $9.57 | $23.06 | 1,338,600 | — | — |
| 2026-04-10 | $9.55 | $23.01 | 2,900,800 | — | — |
| 2026-04-09 | $9.46 | $22.79 | 3,014,300 | — | — |
| 2026-04-08 | $9.22 | $22.22 | 2,936,100 | — | — |
| 2026-04-07 | $9.00 | $21.69 | 2,081,500 | — | — |
| 2026-04-06 | $9.03 | $21.76 | 1,943,000 | — | — |
| 2026-04-02 | $9.01 | $21.71 | 1,343,100 | — | — |
| 2026-04-01 | $8.99 | $21.66 | 1,739,700 | — | — |
| 2026-03-31 | $9.01 | $21.71 | 1,910,800 | — | — |
| 2026-03-30 | $8.99 | $21.44 | 1,572,900 | — | — |
| 2026-03-27 | $8.95 | $21.35 | 1,565,100 | — | — |
| 2026-03-26 | $9.25 | $22.06 | 1,183,800 | — | — |
| 2026-03-25 | $9.26 | $22.09 | 1,193,500 | — | — |
| 2026-03-24 | $9.09 | $21.68 | 1,111,500 | — | — |
| 2026-03-23 | $9.11 | $21.73 | 2,121,000 | — | — |
| 2026-03-20 | $8.88 | $21.18 | 3,710,200 | — | — |
| 2026-03-19 | $9.11 | $21.73 | 3,114,200 | — | — |
| 2026-03-18 | $9.05 | $21.59 | 1,539,200 | — | — |
| 2026-03-17 | $9.09 | $21.68 | 1,445,400 | — | — |
| 2026-03-16 | $9.11 | $21.73 | 1,406,100 | — | — |
| 2026-03-13 | $8.93 | $21.30 | 1,720,300 | — | — |
| 2026-03-12 | $9.05 | $21.59 | 1,055,200 | — | — |
| 2026-03-11 | $9.25 | $22.06 | 1,074,500 | — | — |
| 2026-03-10 | $9.29 | $22.16 | 1,601,400 | — | — |
| 2026-03-09 | $9.35 | $22.30 | 1,949,900 | — | — |
| 2026-03-06 | $9.38 | $22.37 | 1,757,300 | — | — |
| 2026-03-05 | $9.58 | $22.85 | 1,235,400 | — | — |
| 2026-03-04 | $9.71 | $23.16 | 2,003,100 | — | — |
| 2026-03-03 | $9.55 | $22.78 | 1,723,600 | — | — |
| 2026-03-02 | $9.49 | $22.64 | 2,385,300 | — | — |
| 2026-02-27 | $9.28 | $22.14 | 3,069,200 | — | — |
| 2026-02-26 | $9.66 | $23.04 | 1,817,600 | — | — |
| 2026-02-25 | $9.37 | $22.35 | 1,231,800 | — | — |
| 2026-02-24 | $9.26 | $22.09 | 940,300 | — | — |
| 2026-02-23 | $9.26 | $22.09 | 1,263,200 | — | — |
| 2026-02-20 | $9.40 | $22.42 | 2,257,500 | — | — |
| 2026-02-19 | $9.38 | $22.37 | 1,948,300 | — | — |
| 2026-02-18 | $9.27 | $22.11 | 1,765,400 | — | — |
| 2026-02-17 | $9.34 | $22.28 | 1,750,800 | — | — |
| 2026-02-13 | $9.22 | $21.99 | 1,460,100 | — | — |
| 2026-02-12 | $9.17 | $21.87 | 1,838,300 | — | — |
| 2026-02-11 | $9.28 | $22.14 | 1,687,100 | — | — |
| 2026-02-10 | $9.38 | $22.37 | 1,641,900 | — | — |
| 2026-02-09 | $9.12 | $21.75 | 1,102,300 | — | — |
| 2026-02-06 | $9.15 | $21.83 | 1,798,300 | — | — |
| 2026-02-05 | $9.01 | $21.49 | 8,260,800 | — | — |
| 2026-02-04 | $9.05 | $21.59 | 4,986,200 | — | — |
| 2026-02-03 | $8.78 | $20.94 | 2,000,500 | — | — |
| 2026-02-02 | $8.73 | $20.82 | 2,548,400 | — | — |
| 2026-01-30 | $8.77 | $20.92 | 4,261,900 | — | — |
| 2026-01-29 | $8.96 | $21.37 | 1,845,600 | — | — |
| 2026-01-28 | $8.75 | $20.87 | 1,697,100 | — | — |
| 2026-01-27 | $8.85 | $21.11 | 7,354,400 | — | — |
| 2026-01-26 | $9.03 | $21.54 | 1,069,100 | — | — |
| 2026-01-23 | $9.04 | $21.56 | 1,038,500 | — | — |
| 2026-01-22 | $9.17 | $21.87 | 1,176,400 | — | — |
| 2026-01-21 | $9.24 | $22.04 | 1,319,500 | — | — |
| 2026-01-20 | $9.00 | $21.47 | 1,628,700 | — | — |
| 2026-01-16 | $9.14 | $21.80 | 1,490,100 | — | — |
| 2026-01-15 | $9.17 | $21.87 | 1,354,700 | — | — |
| 2026-01-14 | $9.03 | $21.54 | 1,323,600 | — | — |
| 2026-01-13 | $9.35 | $22.30 | 1,322,000 | — | — |
| 2026-01-12 | $9.25 | $22.06 | 1,182,000 | — | — |
| 2026-01-09 | $9.42 | $22.47 | 1,625,100 | — | — |
| 2026-01-08 | $9.29 | $22.16 | 2,138,500 | — | — |
| 2026-01-07 | $9.21 | $21.97 | 1,367,400 | — | — |
| 2026-01-06 | $9.44 | $22.52 | 2,639,300 | — | — |
| 2026-01-05 | $9.29 | $22.16 | 2,306,200 | — | — |
| 2026-01-02 | $9.13 | $21.78 | 1,397,800 | — | — |