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
- 1993-06-10 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 | — | — | — | $10.26 | 4,255 |
| 2026-09-03 | — | — | — | $10.27 | 1,118 |
| 2026-09-02 | — | — | — | $10.29 | 3,329 |
| 2026-09-01 | — | — | — | $10.42 | 996 |
| 2026-08-31 | — | — | — | $10.50 | 666 |
| 2026-08-28 | — | — | — | $10.56 | 4,092 |
| 2026-08-27 | $10.51 | $75.66 | 61,100 | $10.51 | 1,036 |
| 2026-08-26 | $10.50 | $75.59 | 85,100 | $10.51 | 100 |
| 2026-08-25 | $10.53 | $75.80 | 60,200 | $10.51 | 2,663 |
| 2026-08-24 | $10.49 | $75.52 | 43,100 | $10.51 | 347 |
| 2026-08-21 | $10.50 | $75.59 | 71,100 | $10.49 | 6,875 |
| 2026-08-20 | $10.47 | $75.37 | 63,900 | $10.47 | 100 |
| 2026-08-19 | $10.53 | $75.80 | 44,800 | — | — |
| 2026-08-18 | $10.60 | $76.31 | 116,000 | $10.58 | 3,900 |
| 2026-08-17 | $10.60 | $76.31 | 55,500 | $10.69 | 949 |
| 2026-08-14 | $10.76 | $76.99 | 128,000 | $10.77 | 3,540 |
| 2026-08-13 | $10.74 | $76.85 | 57,500 | $10.75 | 2,100 |
| 2026-08-12 | $10.73 | $76.78 | 56,300 | $10.73 | 1,265 |
| 2026-08-11 | $10.73 | $76.78 | 82,800 | $10.71 | 817 |
| 2026-08-10 | $10.68 | $76.42 | 77,800 | $10.65 | 300 |
| 2026-08-07 | $10.63 | $76.06 | 94,700 | $10.62 | 4,200 |
| 2026-08-06 | $10.58 | $75.70 | 44,200 | $10.58 | 2,465 |
| 2026-08-05 | $10.58 | $75.70 | 126,400 | $10.57 | 3,164 |
| 2026-08-04 | $10.54 | $75.42 | 115,800 | $10.53 | 7,520 |
| 2026-08-03 | $10.48 | $74.99 | 93,700 | $10.50 | 4,512 |
| 2026-07-31 | $10.55 | $75.49 | 205,000 | $10.50 | 16,019 |
| 2026-07-30 | $10.51 | $75.20 | 85,600 | $10.55 | 5,543 |
| 2026-07-29 | $10.53 | $75.35 | 57,900 | $10.57 | 980 |
| 2026-07-28 | $10.59 | $75.78 | 156,600 | $10.50 | 21,897 |
| 2026-07-27 | $10.50 | $75.13 | 117,200 | $10.53 | 11,294 |
| 2026-07-24 | $10.49 | $75.06 | 108,400 | $10.57 | 6,497 |
| 2026-07-23 | $10.59 | $75.78 | 176,000 | $10.58 | 5,199 |
| 2026-07-22 | $10.62 | $75.99 | 115,900 | $10.62 | 1,699 |
| 2026-07-21 | $10.66 | $76.28 | 121,400 | $10.70 | 4,230 |
| 2026-07-20 | $10.75 | $76.92 | 59,700 | $10.75 | 100 |
| 2026-07-17 | $10.78 | $77.14 | 91,900 | — | — |
| 2026-07-16 | $10.80 | $77.28 | 140,300 | — | — |
| 2026-07-15 | $10.76 | $76.99 | 72,100 | — | — |
| 2026-07-14 | $10.87 | $77.78 | 103,700 | — | — |
| 2026-07-13 | $10.87 | $77.31 | 81,800 | — | — |
| 2026-07-10 | $10.83 | $77.03 | 73,700 | — | — |
| 2026-07-09 | $10.80 | $76.82 | 79,500 | — | — |
| 2026-07-08 | $10.75 | $76.46 | 41,000 | — | — |
| 2026-07-07 | $10.81 | $76.89 | 56,000 | — | — |
| 2026-07-06 | $10.81 | $76.89 | 143,400 | — | — |
| 2026-07-02 | $10.79 | $76.74 | 56,800 | — | — |
| 2026-07-01 | $10.82 | $76.96 | 113,500 | — | — |
| 2026-06-30 | $10.79 | $76.74 | 113,800 | — | — |
| 2026-06-29 | $10.77 | $76.60 | 100,600 | — | — |
| 2026-06-26 | $10.70 | $76.10 | 74,500 | — | — |
| 2026-06-25 | $10.64 | $75.68 | 125,200 | — | — |
| 2026-06-24 | $10.59 | $75.32 | 249,100 | — | — |
| 2026-06-23 | $10.69 | $76.03 | 50,500 | — | — |
| 2026-06-22 | $10.71 | $76.18 | 223,500 | — | — |
| 2026-06-18 | $10.66 | $75.82 | 42,500 | — | — |
| 2026-06-17 | $10.60 | $75.39 | 44,500 | — | — |
| 2026-06-16 | $10.60 | $75.39 | 50,100 | — | — |
| 2026-06-15 | $10.60 | $75.39 | 74,500 | — | — |
| 2026-06-12 | $10.66 | $75.36 | 119,800 | — | — |
| 2026-06-11 | $10.68 | $75.50 | 79,100 | — | — |
| 2026-06-10 | $10.67 | $75.43 | 154,500 | — | — |
| 2026-06-09 | $10.68 | $75.50 | 75,500 | — | — |
| 2026-06-08 | $10.63 | $75.15 | 83,900 | — | — |
| 2026-06-05 | $10.67 | $75.43 | 69,000 | — | — |
| 2026-06-04 | $10.67 | $75.43 | 99,600 | — | — |
| 2026-06-03 | $10.63 | $75.15 | 84,600 | — | — |
| 2026-06-02 | $10.62 | $75.08 | 116,500 | — | — |
| 2026-06-01 | $10.60 | $74.93 | 73,700 | — | — |
| 2026-05-29 | $10.66 | $75.36 | 138,600 | — | — |
| 2026-05-28 | $10.65 | $75.29 | 88,400 | — | — |
| 2026-05-27 | $10.59 | $74.86 | 78,400 | — | — |
| 2026-05-26 | $10.55 | $74.58 | 115,200 | — | — |
| 2026-05-22 | $10.50 | $74.23 | 32,900 | — | — |
| 2026-05-21 | $10.50 | $74.23 | 53,200 | — | — |
| 2026-05-20 | $10.48 | $74.09 | 108,200 | — | — |
| 2026-05-19 | $10.47 | $74.01 | 82,200 | — | — |
| 2026-05-18 | $10.54 | $74.51 | 80,600 | — | — |
| 2026-05-15 | $10.57 | $74.72 | 77,200 | — | — |
| 2026-05-14 | $10.68 | $75.50 | 77,200 | — | — |
| 2026-05-13 | $10.73 | $75.39 | 83,000 | — | — |
| 2026-05-12 | $10.74 | $75.46 | 128,000 | — | — |
| 2026-05-11 | $10.71 | $75.25 | 108,900 | — | — |
| 2026-05-08 | $10.69 | $75.11 | 52,500 | — | — |
| 2026-05-07 | $10.66 | $74.90 | 97,200 | — | — |
| 2026-05-06 | $10.64 | $74.76 | 87,000 | — | — |
| 2026-05-05 | $10.58 | $74.34 | 99,600 | — | — |
| 2026-05-04 | $10.60 | $74.48 | 120,900 | — | — |
| 2026-05-01 | $10.69 | $75.11 | 144,800 | — | — |
| 2026-04-30 | $10.74 | $75.46 | 82,500 | — | — |
| 2026-04-29 | $10.70 | $75.18 | 113,500 | — | — |
| 2026-04-28 | $10.72 | $75.32 | 124,300 | — | — |
| 2026-04-27 | $10.67 | $74.97 | 104,600 | — | — |
| 2026-04-24 | $10.65 | $74.83 | 47,800 | — | — |
| 2026-04-23 | $10.62 | $74.62 | 38,100 | — | — |
| 2026-04-22 | $10.61 | $74.55 | 75,200 | — | — |
| 2026-04-21 | $10.58 | $74.34 | 46,000 | — | — |
| 2026-04-20 | $10.66 | $74.90 | 91,700 | — | — |
| 2026-04-17 | $10.64 | $74.76 | 70,100 | — | — |
| 2026-04-16 | $10.59 | $74.41 | 55,800 | — | — |
| 2026-04-15 | $10.55 | $74.13 | 115,800 | — | — |
| 2026-04-14 | $10.63 | $74.69 | 82,800 | — | — |
| 2026-04-13 | $10.69 | $74.66 | 66,600 | — | — |
| 2026-04-10 | $10.67 | $74.52 | 196,600 | — | — |
| 2026-04-09 | $10.59 | $73.96 | 159,000 | — | — |
| 2026-04-08 | $10.52 | $73.47 | 109,800 | — | — |
| 2026-04-07 | $10.34 | $72.21 | 75,700 | — | — |
| 2026-04-06 | $10.32 | $72.07 | 101,500 | — | — |
| 2026-04-02 | $10.41 | $72.70 | 135,900 | — | — |
| 2026-04-01 | $10.45 | $72.98 | 148,800 | — | — |
| 2026-03-31 | $10.44 | $72.91 | 141,300 | — | — |
| 2026-03-30 | $10.39 | $72.56 | 102,300 | — | — |
| 2026-03-27 | $10.35 | $72.28 | 109,600 | — | — |
| 2026-03-26 | $10.43 | $72.84 | 126,500 | — | — |
| 2026-03-25 | $10.54 | $73.61 | 77,700 | — | — |
| 2026-03-24 | $10.54 | $73.61 | 116,500 | — | — |
| 2026-03-23 | $10.70 | $74.73 | 100,900 | — | — |
| 2026-03-20 | $10.71 | $74.80 | 138,100 | — | — |
| 2026-03-19 | $10.77 | $75.21 | 46,900 | — | — |
| 2026-03-18 | $10.83 | $75.63 | 40,200 | — | — |
| 2026-03-17 | $10.90 | $76.12 | 109,800 | — | — |
| 2026-03-16 | $10.81 | $75.49 | 57,300 | — | — |
| 2026-03-13 | $10.86 | $75.39 | 43,700 | — | — |
| 2026-03-12 | $10.85 | $75.32 | 103,300 | — | — |
| 2026-03-11 | $10.88 | $75.53 | 69,600 | — | — |
| 2026-03-10 | $10.92 | $75.81 | 126,900 | — | — |
| 2026-03-09 | $10.89 | $75.60 | 96,600 | — | — |
| 2026-03-06 | $10.99 | $76.29 | 72,100 | — | — |
| 2026-03-05 | $11.06 | $76.78 | 98,500 | — | — |
| 2026-03-04 | $11.18 | $77.61 | 119,500 | — | — |
| 2026-03-03 | $11.18 | $77.61 | 139,800 | — | — |
| 2026-03-02 | $11.19 | $77.68 | 153,400 | — | — |
| 2026-02-27 | $11.32 | $78.58 | 156,100 | — | — |
| 2026-02-26 | $11.28 | $78.30 | 66,800 | — | — |
| 2026-02-25 | $11.27 | $78.24 | 117,500 | — | — |
| 2026-02-24 | $11.25 | $78.10 | 88,600 | — | — |
| 2026-02-23 | $11.23 | $77.96 | 100,800 | — | — |
| 2026-02-20 | $11.20 | $77.75 | 46,800 | — | — |
| 2026-02-19 | $11.20 | $77.75 | 50,400 | — | — |
| 2026-02-18 | $11.19 | $77.68 | 124,600 | — | — |
| 2026-02-17 | $11.25 | $78.10 | 131,800 | — | — |
| 2026-02-13 | $11.30 | $77.99 | 94,800 | — | — |
| 2026-02-12 | $11.28 | $77.85 | 63,100 | — | — |
| 2026-02-11 | $11.26 | $77.72 | 118,900 | — | — |
| 2026-02-10 | $11.27 | $77.79 | 75,800 | — | — |
| 2026-02-09 | $11.26 | $77.72 | 167,200 | — | — |
| 2026-02-06 | $11.18 | $77.16 | 77,600 | — | — |
| 2026-02-05 | $11.14 | $76.89 | 43,800 | — | — |
| 2026-02-04 | $11.13 | $76.82 | 78,200 | — | — |
| 2026-02-03 | $11.16 | $77.03 | 114,900 | — | — |
| 2026-02-02 | $11.15 | $76.96 | 84,900 | — | — |
| 2026-01-30 | $11.12 | $76.75 | 138,700 | — | — |
| 2026-01-29 | $11.09 | $76.54 | 172,100 | — | — |
| 2026-01-28 | $11.00 | $75.92 | 76,300 | — | — |
| 2026-01-27 | $11.03 | $76.13 | 131,400 | — | — |
| 2026-01-26 | $11.01 | $75.99 | 150,700 | — | — |
| 2026-01-23 | $11.03 | $76.13 | 98,800 | — | — |
| 2026-01-22 | $11.05 | $76.27 | 127,300 | — | — |
| 2026-01-21 | $11.09 | $76.54 | 91,200 | — | — |
| 2026-01-20 | $11.12 | $76.75 | 97,800 | — | — |
| 2026-01-16 | $11.23 | $77.51 | 48,900 | — | — |
| 2026-01-15 | $11.26 | $77.72 | 42,600 | — | — |
| 2026-01-14 | $11.34 | $77.82 | 156,500 | — | — |
| 2026-01-13 | $11.29 | $77.48 | 72,400 | — | — |
| 2026-01-12 | $11.23 | $77.06 | 43,600 | — | — |
| 2026-01-09 | $11.24 | $77.13 | 71,600 | — | — |
| 2026-01-08 | $11.20 | $76.86 | 177,800 | — | — |
| 2026-01-07 | $11.20 | $76.86 | 57,600 | — | — |
| 2026-01-06 | $11.15 | $76.52 | 74,800 | — | — |
| 2026-01-05 | $11.16 | $76.58 | 60,200 | — | — |
| 2026-01-02 | $11.17 | $76.65 | 113,600 | — | — |