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
- 1992-02-19 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 | — | — | — | $10.10 | 1,096 |
| 2026-09-03 | — | — | — | $10.13 | 900 |
| 2026-09-02 | — | — | — | $10.13 | 100 |
| 2026-09-01 | — | — | — | $10.29 | 4,870 |
| 2026-08-31 | — | — | — | $10.38 | 2,857 |
| 2026-08-28 | — | — | — | $10.36 | 672 |
| 2026-08-27 | $10.39 | $99.48 | 98,100 | $10.29 | 2,207 |
| 2026-08-26 | $10.32 | $98.81 | 50,800 | $10.29 | 1,536 |
| 2026-08-25 | $10.27 | $98.33 | 103,900 | $10.30 | 1,678 |
| 2026-08-24 | $10.26 | $98.24 | 84,200 | $10.29 | 1,576 |
| 2026-08-21 | $10.30 | $98.62 | 143,700 | $10.29 | 1,835 |
| 2026-08-20 | $10.35 | $99.10 | 128,800 | $10.24 | 626 |
| 2026-08-19 | $10.33 | $98.91 | 108,900 | $10.37 | 993 |
| 2026-08-18 | $10.31 | $98.72 | 167,400 | $10.37 | 2,608 |
| 2026-08-17 | $10.37 | $99.29 | 216,000 | $10.42 | 4,267 |
| 2026-08-14 | $10.51 | $100.01 | 147,100 | $10.48 | 3,160 |
| 2026-08-13 | $10.54 | $100.29 | 157,100 | $10.44 | 5,974 |
| 2026-08-12 | $10.44 | $99.34 | 90,100 | $10.46 | 1,805 |
| 2026-08-11 | $10.42 | $99.15 | 63,500 | $10.39 | 2,365 |
| 2026-08-10 | $10.40 | $98.96 | 88,900 | $10.37 | 2,196 |
| 2026-08-07 | $10.40 | $98.96 | 179,100 | $10.35 | 3,544 |
| 2026-08-06 | $10.31 | $98.11 | 140,800 | $10.32 | 1,042 |
| 2026-08-05 | $10.21 | $97.15 | 50,500 | $10.21 | 300 |
| 2026-08-04 | $10.19 | $96.96 | 99,600 | $10.20 | 1,009 |
| 2026-08-03 | $10.13 | $96.39 | 126,900 | $10.14 | 2,707 |
| 2026-07-31 | $10.10 | $96.11 | 178,000 | $10.15 | 3,204 |
| 2026-07-30 | $10.19 | $96.96 | 156,600 | $10.10 | 1,509 |
| 2026-07-29 | $10.15 | $96.58 | 67,200 | $10.18 | 640 |
| 2026-07-28 | $10.18 | $96.87 | 148,100 | $10.15 | 1,305 |
| 2026-07-27 | $10.12 | $96.30 | 97,300 | $10.19 | 1,669 |
| 2026-07-24 | $10.13 | $96.39 | 139,100 | $10.13 | 10,462 |
| 2026-07-23 | $10.14 | $96.49 | 284,200 | $10.23 | 28,690 |
| 2026-07-22 | $10.29 | $97.92 | 125,600 | $10.37 | 6,059 |
| 2026-07-21 | $10.36 | $98.58 | 142,300 | $10.36 | 4,245 |
| 2026-07-20 | $10.39 | $98.87 | 108,500 | $10.44 | 4,217 |
| 2026-07-17 | $10.48 | $99.72 | 161,800 | — | — |
| 2026-07-16 | $10.53 | $100.20 | 281,200 | — | — |
| 2026-07-15 | $10.61 | $100.96 | 154,900 | — | — |
| 2026-07-14 | $10.59 | $100.77 | 227,100 | — | — |
| 2026-07-13 | $10.60 | $100.25 | 106,800 | — | — |
| 2026-07-10 | $10.58 | $100.06 | 61,400 | — | — |
| 2026-07-09 | $10.60 | $100.25 | 138,200 | — | — |
| 2026-07-08 | $10.58 | $100.06 | 122,000 | — | — |
| 2026-07-07 | $10.63 | $100.53 | 142,800 | — | — |
| 2026-07-06 | $10.62 | $100.44 | 113,500 | — | — |
| 2026-07-02 | $10.58 | $100.06 | 109,400 | — | — |
| 2026-07-01 | $10.61 | $100.34 | 169,700 | — | — |
| 2026-06-30 | $10.60 | $100.25 | 243,200 | — | — |
| 2026-06-29 | $10.50 | $99.30 | 186,400 | — | — |
| 2026-06-26 | $10.46 | $98.92 | 124,700 | — | — |
| 2026-06-25 | $10.50 | $99.30 | 209,100 | — | — |
| 2026-06-24 | $10.41 | $98.45 | 87,900 | — | — |
| 2026-06-23 | $10.40 | $98.36 | 147,300 | — | — |
| 2026-06-22 | $10.37 | $98.07 | 124,600 | — | — |
| 2026-06-18 | $10.42 | $98.54 | 176,000 | — | — |
| 2026-06-17 | $10.27 | $97.13 | 203,200 | — | — |
| 2026-06-16 | $10.25 | $96.94 | 159,700 | — | — |
| 2026-06-15 | $10.26 | $97.03 | 303,200 | — | — |
| 2026-06-12 | $10.21 | $95.94 | 310,600 | — | — |
| 2026-06-11 | $10.15 | $95.38 | 119,100 | — | — |
| 2026-06-10 | $10.15 | $95.38 | 133,900 | — | — |
| 2026-06-09 | $10.12 | $95.10 | 167,000 | — | — |
| 2026-06-08 | $10.02 | $94.16 | 215,600 | — | — |
| 2026-06-05 | $10.04 | $94.35 | 374,900 | — | — |
| 2026-06-04 | $10.12 | $95.10 | 276,800 | — | — |
| 2026-06-03 | $10.06 | $94.53 | 451,700 | — | — |
| 2026-06-02 | $10.17 | $95.57 | 645,300 | — | — |
| 2026-06-01 | $10.30 | $96.79 | 177,500 | — | — |
| 2026-05-29 | $10.31 | $96.88 | 202,400 | — | — |
| 2026-05-28 | $10.27 | $96.51 | 203,700 | — | — |
| 2026-05-27 | $10.22 | $96.04 | 97,800 | — | — |
| 2026-05-26 | $10.14 | $95.29 | 231,400 | — | — |
| 2026-05-22 | $10.06 | $94.53 | 217,000 | — | — |
| 2026-05-21 | $9.98 | $93.78 | 129,700 | — | — |
| 2026-05-20 | $10.02 | $94.16 | 290,300 | — | — |
| 2026-05-19 | $9.94 | $93.41 | 179,400 | — | — |
| 2026-05-18 | $10.03 | $94.25 | 219,200 | — | — |
| 2026-05-15 | $10.08 | $94.72 | 252,800 | — | — |
| 2026-05-14 | $10.30 | $96.79 | 100,600 | — | — |
| 2026-05-13 | $10.34 | $96.55 | 126,100 | — | — |
| 2026-05-12 | $10.38 | $96.93 | 264,400 | — | — |
| 2026-05-11 | $10.42 | $97.30 | 98,600 | — | — |
| 2026-05-08 | $10.44 | $97.49 | 84,800 | — | — |
| 2026-05-07 | $10.46 | $97.68 | 171,200 | — | — |
| 2026-05-06 | $10.41 | $97.21 | 260,600 | — | — |
| 2026-05-05 | $10.33 | $96.46 | 165,500 | — | — |
| 2026-05-04 | $10.06 | $93.94 | 174,100 | — | — |
| 2026-05-01 | $10.24 | $95.62 | 192,600 | — | — |
| 2026-04-30 | $10.30 | $96.18 | 292,000 | — | — |
| 2026-04-29 | $10.12 | $94.50 | 160,700 | — | — |
| 2026-04-28 | $10.08 | $94.13 | 105,300 | — | — |
| 2026-04-27 | $10.10 | $94.31 | 147,700 | — | — |
| 2026-04-24 | $10.15 | $94.78 | 131,900 | — | — |
| 2026-04-23 | $10.12 | $94.50 | 195,700 | — | — |
| 2026-04-22 | $10.19 | $95.15 | 162,200 | — | — |
| 2026-04-21 | $10.24 | $95.62 | 173,400 | — | — |
| 2026-04-20 | $10.29 | $96.09 | 145,100 | — | — |
| 2026-04-17 | $10.31 | $96.27 | 58,500 | — | — |
| 2026-04-16 | $10.27 | $95.90 | 117,300 | — | — |
| 2026-04-15 | $10.27 | $95.90 | 76,600 | — | — |
| 2026-04-14 | $10.31 | $96.27 | 78,300 | — | — |
| 2026-04-13 | $10.37 | $96.23 | 94,400 | — | — |
| 2026-04-10 | $10.31 | $95.67 | 90,300 | — | — |
| 2026-04-09 | $10.27 | $95.30 | 164,700 | — | — |
| 2026-04-08 | $10.21 | $94.74 | 174,600 | — | — |
| 2026-04-07 | $10.00 | $92.79 | 210,200 | — | — |
| 2026-04-06 | $10.00 | $92.79 | 208,800 | — | — |
| 2026-04-02 | $9.94 | $92.24 | 199,900 | — | — |
| 2026-04-01 | $10.09 | $93.63 | 301,900 | — | — |
| 2026-03-31 | $9.87 | $91.59 | 370,100 | — | — |
| 2026-03-30 | $9.62 | $89.27 | 390,900 | — | — |
| 2026-03-27 | $9.66 | $89.64 | 258,900 | — | — |
| 2026-03-26 | $9.70 | $90.01 | 169,300 | — | — |
| 2026-03-25 | $9.87 | $91.59 | 151,800 | — | — |
| 2026-03-24 | $9.82 | $91.12 | 503,700 | — | — |
| 2026-03-23 | $10.07 | $93.44 | 130,800 | — | — |
| 2026-03-20 | $10.00 | $92.79 | 326,400 | — | — |
| 2026-03-19 | $10.25 | $95.11 | 79,100 | — | — |
| 2026-03-18 | $10.26 | $95.21 | 78,200 | — | — |
| 2026-03-17 | $10.28 | $95.39 | 130,800 | — | — |
| 2026-03-16 | $10.32 | $95.76 | 149,700 | — | — |
| 2026-03-13 | $10.35 | $95.44 | 134,600 | — | — |
| 2026-03-12 | $10.32 | $95.16 | 95,100 | — | — |
| 2026-03-11 | $10.38 | $95.72 | 151,600 | — | — |
| 2026-03-10 | $10.37 | $95.62 | 87,900 | — | — |
| 2026-03-09 | $10.36 | $95.53 | 135,800 | — | — |
| 2026-03-06 | $10.41 | $95.99 | 161,900 | — | — |
| 2026-03-05 | $10.38 | $95.72 | 138,700 | — | — |
| 2026-03-04 | $10.44 | $96.27 | 147,600 | — | — |
| 2026-03-03 | $10.50 | $96.82 | 202,000 | — | — |
| 2026-03-02 | $10.48 | $96.64 | 267,300 | — | — |
| 2026-02-27 | $10.52 | $97.01 | 214,400 | — | — |
| 2026-02-26 | $10.51 | $96.91 | 141,700 | — | — |
| 2026-02-25 | $10.53 | $97.10 | 175,900 | — | — |
| 2026-02-24 | $10.53 | $97.10 | 62,500 | — | — |
| 2026-02-23 | $10.50 | $96.82 | 153,800 | — | — |
| 2026-02-20 | $10.57 | $97.47 | 71,300 | — | — |
| 2026-02-19 | $10.51 | $96.91 | 92,200 | — | — |
| 2026-02-18 | $10.51 | $96.91 | 120,300 | — | — |
| 2026-02-17 | $10.56 | $97.38 | 180,500 | — | — |
| 2026-02-13 | $10.62 | $97.33 | 156,600 | — | — |
| 2026-02-12 | $10.62 | $97.33 | 128,600 | — | — |
| 2026-02-11 | $10.58 | $96.96 | 154,600 | — | — |
| 2026-02-10 | $10.56 | $96.78 | 203,800 | — | — |
| 2026-02-09 | $10.47 | $95.95 | 262,600 | — | — |
| 2026-02-06 | $10.36 | $94.95 | 170,400 | — | — |
| 2026-02-05 | $10.30 | $94.40 | 130,800 | — | — |
| 2026-02-04 | $10.26 | $94.03 | 163,000 | — | — |
| 2026-02-03 | $10.29 | $94.31 | 229,300 | — | — |
| 2026-02-02 | $10.27 | $94.12 | 267,700 | — | — |
| 2026-01-30 | $10.28 | $94.21 | 194,100 | — | — |
| 2026-01-29 | $10.26 | $94.03 | 303,800 | — | — |
| 2026-01-28 | $10.26 | $94.03 | 206,000 | — | — |
| 2026-01-27 | $10.25 | $93.94 | 183,200 | — | — |
| 2026-01-26 | $10.16 | $93.11 | 146,900 | — | — |
| 2026-01-23 | $10.22 | $93.66 | 319,800 | — | — |
| 2026-01-22 | $10.23 | $93.76 | 404,800 | — | — |
| 2026-01-21 | $10.38 | $95.13 | 332,900 | — | — |
| 2026-01-20 | $10.47 | $95.95 | 355,400 | — | — |
| 2026-01-16 | $10.50 | $96.23 | 141,800 | — | — |
| 2026-01-15 | $10.42 | $95.50 | 315,200 | — | — |
| 2026-01-14 | $10.49 | $95.54 | 195,100 | — | — |
| 2026-01-13 | $10.50 | $95.63 | 173,900 | — | — |
| 2026-01-12 | $10.49 | $95.54 | 327,400 | — | — |
| 2026-01-09 | $10.47 | $95.36 | 155,100 | — | — |
| 2026-01-08 | $10.43 | $95.00 | 173,700 | — | — |
| 2026-01-07 | $10.43 | $95.00 | 196,900 | — | — |
| 2026-01-06 | $10.36 | $94.36 | 104,400 | — | — |
| 2026-01-05 | $10.37 | $94.45 | 229,500 | — | — |
| 2026-01-02 | $10.42 | $94.90 | 343,100 | — | — |