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
- 1989-04-21 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $9.88 | 200 |
| 2026-09-02 | — | — | — | $9.87 | 200 |
| 2026-09-01 | — | — | — | $9.87 | 1,206 |
| 2026-08-31 | — | — | — | $9.87 | 5 |
| 2026-08-28 | — | — | — | $9.91 | 335 |
| 2026-08-27 | $9.90 | $458.63 | 14,700 | — | — |
| 2026-08-26 | $9.91 | $459.09 | 30,100 | — | — |
| 2026-08-25 | $9.95 | $460.95 | 33,900 | — | — |
| 2026-08-24 | $9.88 | $457.70 | 10,900 | $9.88 | 1,700 |
| 2026-08-21 | $9.86 | $456.78 | 39,400 | $9.91 | 105 |
| 2026-08-20 | $9.93 | $460.02 | 36,100 | — | — |
| 2026-08-19 | $9.97 | $461.87 | 18,200 | — | — |
| 2026-08-18 | $9.99 | $462.80 | 14,800 | $10.00 | 159 |
| 2026-08-17 | $10.01 | $463.73 | 13,400 | $10.02 | 41 |
| 2026-08-14 | $10.13 | $465.12 | 9,100 | — | — |
| 2026-08-13 | $10.12 | $464.66 | 18,000 | $10.14 | 100 |
| 2026-08-12 | $10.10 | $463.74 | 15,700 | $10.10 | 1,900 |
| 2026-08-11 | $10.07 | $462.36 | 6,700 | $10.12 | 333 |
| 2026-08-10 | $10.10 | $463.74 | 18,900 | $10.13 | 548 |
| 2026-08-07 | $10.09 | $463.28 | 24,200 | $10.10 | 398 |
| 2026-08-06 | $10.04 | $460.98 | 13,500 | $10.04 | 133 |
| 2026-08-05 | $10.03 | $460.52 | 39,300 | $10.06 | 482 |
| 2026-08-04 | $10.05 | $461.44 | 46,800 | $10.07 | 1,756 |
| 2026-08-03 | $10.00 | $459.15 | 17,800 | $10.03 | 179 |
| 2026-07-31 | $9.97 | $457.77 | 34,600 | $9.99 | 700 |
| 2026-07-30 | $9.99 | $458.69 | 78,800 | $9.96 | 2,501 |
| 2026-07-29 | $9.97 | $457.77 | 18,900 | $10.00 | 359 |
| 2026-07-28 | $10.02 | $460.07 | 80,600 | $9.99 | 2,601 |
| 2026-07-27 | $10.04 | $460.98 | 83,600 | $10.11 | 2,539 |
| 2026-07-24 | $10.17 | $466.95 | 16,200 | $10.17 | 515 |
| 2026-07-23 | $10.18 | $467.41 | 18,800 | $10.21 | 131 |
| 2026-07-22 | $10.26 | $471.08 | 15,800 | $10.28 | 100 |
| 2026-07-21 | $10.33 | $474.30 | 25,100 | $10.34 | 445 |
| 2026-07-20 | $10.31 | $473.38 | 20,900 | — | — |
| 2026-07-17 | $10.31 | $473.38 | 10,200 | — | — |
| 2026-07-16 | $10.34 | $474.76 | 19,600 | — | — |
| 2026-07-15 | $10.38 | $476.59 | 12,300 | — | — |
| 2026-07-14 | $10.38 | $476.59 | 17,000 | — | — |
| 2026-07-13 | $10.48 | $476.96 | 21,000 | — | — |
| 2026-07-10 | $10.54 | $479.69 | 33,200 | — | — |
| 2026-07-09 | $10.45 | $475.60 | 4,100 | — | — |
| 2026-07-08 | $10.45 | $475.60 | 8,100 | — | — |
| 2026-07-07 | $10.53 | $479.24 | 5,300 | — | — |
| 2026-07-06 | $10.49 | $477.42 | 3,700 | — | — |
| 2026-07-02 | $10.53 | $479.24 | 33,100 | — | — |
| 2026-07-01 | $10.46 | $476.05 | 10,600 | — | — |
| 2026-06-30 | $10.40 | $473.32 | 12,900 | — | — |
| 2026-06-29 | $10.40 | $473.32 | 17,000 | — | — |
| 2026-06-26 | $10.32 | $469.68 | 13,900 | — | — |
| 2026-06-25 | $10.37 | $471.96 | 8,000 | — | — |
| 2026-06-24 | $10.31 | $469.22 | 2,700 | — | — |
| 2026-06-23 | $10.33 | $470.14 | 16,200 | — | — |
| 2026-06-22 | $10.31 | $469.22 | 20,300 | — | — |
| 2026-06-18 | $10.37 | $471.96 | 6,800 | — | — |
| 2026-06-17 | $10.36 | $471.50 | 18,000 | — | — |
| 2026-06-16 | $10.38 | $472.41 | 4,900 | — | — |
| 2026-06-15 | $10.37 | $471.96 | 24,300 | — | — |
| 2026-06-12 | $10.46 | $471.86 | 8,400 | — | — |
| 2026-06-11 | $10.42 | $470.06 | 3,700 | — | — |
| 2026-06-10 | $10.43 | $470.51 | 9,400 | — | — |
| 2026-06-09 | $10.43 | $470.51 | 3,600 | — | — |
| 2026-06-08 | $10.41 | $469.61 | 7,400 | — | — |
| 2026-06-05 | $10.37 | $467.80 | 12,400 | — | — |
| 2026-06-04 | $10.52 | $474.57 | 13,500 | — | — |
| 2026-06-03 | $10.46 | $471.86 | 6,100 | — | — |
| 2026-06-02 | $10.49 | $473.22 | 41,900 | — | — |
| 2026-06-01 | $10.48 | $472.77 | 16,700 | — | — |
| 2026-05-29 | $10.51 | $474.12 | 17,800 | — | — |
| 2026-05-28 | $10.52 | $474.57 | 6,800 | — | — |
| 2026-05-27 | $10.46 | $471.86 | 16,200 | — | — |
| 2026-05-26 | $10.44 | $470.96 | 3,800 | — | — |
| 2026-05-22 | $10.45 | $471.41 | 6,900 | — | — |
| 2026-05-21 | $10.44 | $470.96 | 12,900 | — | — |
| 2026-05-20 | $10.45 | $471.41 | 130,400 | — | — |
| 2026-05-19 | $10.18 | $459.23 | 10,100 | — | — |
| 2026-05-18 | $10.20 | $460.14 | 13,300 | — | — |
| 2026-05-15 | $10.33 | $466.00 | 8,200 | — | — |
| 2026-05-14 | $10.43 | $470.51 | 16,900 | — | — |
| 2026-05-13 | $10.50 | $469.52 | 11,300 | — | — |
| 2026-05-12 | $10.45 | $467.28 | 13,100 | — | — |
| 2026-05-11 | $10.49 | $469.07 | 21,200 | — | — |
| 2026-05-08 | $10.55 | $471.75 | 4,200 | — | — |
| 2026-05-07 | $10.52 | $470.41 | 9,600 | — | — |
| 2026-05-06 | $10.53 | $470.86 | 13,000 | — | — |
| 2026-05-05 | $10.47 | $468.18 | 8,100 | — | — |
| 2026-05-04 | $10.45 | $467.28 | 20,900 | — | — |
| 2026-05-01 | $10.45 | $467.28 | 9,100 | — | — |
| 2026-04-30 | $10.41 | $465.49 | 19,200 | — | — |
| 2026-04-29 | $10.33 | $461.92 | 7,000 | — | — |
| 2026-04-28 | $10.33 | $461.92 | 5,000 | — | — |
| 2026-04-27 | $10.35 | $462.81 | 8,200 | — | — |
| 2026-04-24 | $10.35 | $462.81 | 19,400 | — | — |
| 2026-04-23 | $10.36 | $463.26 | 18,500 | — | — |
| 2026-04-22 | $10.40 | $465.05 | 9,800 | — | — |
| 2026-04-21 | $10.41 | $465.49 | 5,500 | — | — |
| 2026-04-20 | $10.46 | $467.73 | 24,200 | — | — |
| 2026-04-17 | $10.43 | $466.39 | 12,800 | — | — |
| 2026-04-16 | $10.42 | $465.94 | 17,800 | — | — |
| 2026-04-15 | $10.38 | $464.15 | 19,200 | — | — |
| 2026-04-14 | $10.40 | $465.05 | 58,100 | — | — |
| 2026-04-13 | $10.42 | $461.83 | 19,100 | — | — |
| 2026-04-10 | $10.37 | $459.61 | 16,300 | — | — |
| 2026-04-09 | $10.40 | $460.94 | 18,000 | — | — |
| 2026-04-08 | $10.34 | $458.28 | 18,600 | — | — |
| 2026-04-07 | $10.23 | $453.41 | 18,700 | — | — |
| 2026-04-06 | $10.17 | $450.75 | 14,200 | — | — |
| 2026-04-02 | $10.21 | $452.52 | 15,700 | — | — |
| 2026-04-01 | $10.19 | $451.63 | 18,000 | — | — |
| 2026-03-31 | $10.10 | $447.64 | 23,400 | — | — |
| 2026-03-30 | $9.86 | $437.01 | 21,600 | — | — |
| 2026-03-27 | $9.93 | $440.11 | 29,000 | — | — |
| 2026-03-26 | $10.10 | $447.64 | 13,000 | — | — |
| 2026-03-25 | $10.22 | $452.96 | 12,300 | — | — |
| 2026-03-24 | $10.17 | $450.75 | 28,700 | — | — |
| 2026-03-23 | $10.19 | $451.63 | 13,300 | — | — |
| 2026-03-20 | $10.09 | $447.20 | 34,700 | — | — |
| 2026-03-19 | $10.25 | $454.29 | 6,800 | — | — |
| 2026-03-18 | $10.32 | $457.40 | 11,800 | — | — |
| 2026-03-17 | $10.33 | $457.84 | 24,100 | — | — |
| 2026-03-16 | $10.31 | $456.95 | 11,300 | — | — |
| 2026-03-13 | $10.34 | $454.20 | 20,600 | — | — |
| 2026-03-12 | $10.45 | $459.04 | 4,100 | — | — |
| 2026-03-11 | $10.51 | $461.67 | 7,100 | — | — |
| 2026-03-10 | $10.54 | $462.99 | 9,200 | — | — |
| 2026-03-09 | $10.50 | $461.23 | 30,800 | — | — |
| 2026-03-06 | $10.61 | $466.06 | 15,500 | — | — |
| 2026-03-05 | $10.72 | $470.90 | 9,100 | — | — |
| 2026-03-04 | $10.84 | $476.17 | 8,100 | — | — |
| 2026-03-03 | $10.82 | $475.29 | 15,500 | — | — |
| 2026-03-02 | $10.90 | $478.80 | 22,600 | — | — |
| 2026-02-27 | $10.88 | $477.92 | 18,700 | — | — |
| 2026-02-26 | $10.87 | $477.49 | 13,100 | — | — |
| 2026-02-25 | $10.83 | $475.73 | 4,000 | — | — |
| 2026-02-24 | $10.83 | $475.73 | 10,700 | — | — |
| 2026-02-23 | $10.82 | $475.29 | 12,900 | — | — |
| 2026-02-20 | $10.93 | $480.12 | 7,900 | — | — |
| 2026-02-19 | $10.93 | $480.12 | 5,600 | — | — |
| 2026-02-18 | $10.94 | $480.56 | 33,000 | — | — |
| 2026-02-17 | $10.95 | $481.00 | 7,200 | — | — |
| 2026-02-13 | $11.06 | $481.70 | 12,100 | — | — |
| 2026-02-12 | $10.99 | $478.65 | 24,700 | — | — |
| 2026-02-11 | $11.02 | $479.96 | 14,500 | — | — |
| 2026-02-10 | $11.01 | $479.52 | 20,200 | — | — |
| 2026-02-09 | $11.04 | $480.83 | 25,300 | — | — |
| 2026-02-06 | $11.05 | $481.27 | 21,000 | — | — |
| 2026-02-05 | $11.04 | $480.83 | 17,000 | — | — |
| 2026-02-04 | $11.11 | $483.88 | 25,500 | — | — |
| 2026-02-03 | $11.12 | $484.32 | 19,100 | — | — |
| 2026-02-02 | $11.11 | $483.88 | 49,300 | — | — |
| 2026-01-30 | $11.10 | $483.44 | 23,200 | — | — |
| 2026-01-29 | $11.18 | $486.93 | 26,200 | — | — |
| 2026-01-28 | $11.16 | $486.06 | 20,000 | — | — |
| 2026-01-27 | $11.12 | $484.32 | 4,600 | — | — |
| 2026-01-26 | $11.13 | $484.75 | 9,500 | — | — |
| 2026-01-23 | $11.13 | $484.75 | 18,000 | — | — |
| 2026-01-22 | $11.13 | $484.75 | 16,800 | — | — |
| 2026-01-21 | $11.15 | $485.62 | 34,500 | — | — |
| 2026-01-20 | $11.17 | $486.49 | 26,800 | — | — |
| 2026-01-16 | $11.19 | $487.36 | 11,400 | — | — |
| 2026-01-15 | $11.18 | $486.93 | 14,600 | — | — |
| 2026-01-14 | $11.31 | $488.50 | 10,600 | — | — |
| 2026-01-13 | $11.27 | $486.77 | 43,200 | — | — |
| 2026-01-12 | $11.30 | $488.07 | 14,000 | — | — |
| 2026-01-09 | $11.26 | $486.34 | 8,900 | — | — |
| 2026-01-08 | $11.28 | $487.20 | 5,300 | — | — |
| 2026-01-07 | $11.29 | $487.63 | 25,500 | — | — |
| 2026-01-06 | $11.26 | $486.34 | 33,300 | — | — |
| 2026-01-05 | $11.21 | $484.18 | 17,900 | — | — |
| 2026-01-02 | $11.15 | $481.59 | 19,700 | — | — |