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
- 1992-06-03 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 | — | — | — | $9.48 | 7,881 |
| 2026-09-03 | — | — | — | $9.47 | 1,362 |
| 2026-09-02 | — | — | — | $9.52 | 4,031 |
| 2026-09-01 | — | — | — | $9.60 | 3,903 |
| 2026-08-31 | — | — | — | $9.72 | 2,531 |
| 2026-08-28 | — | — | — | $9.71 | 4,841 |
| 2026-08-27 | $9.69 | $89.98 | 197,700 | $9.70 | 3,461 |
| 2026-08-26 | $9.74 | $90.45 | 106,200 | $9.76 | 2,412 |
| 2026-08-25 | $9.77 | $90.73 | 110,400 | $9.71 | 2,593 |
| 2026-08-24 | $9.70 | $90.08 | 109,800 | $9.68 | 3,812 |
| 2026-08-21 | $9.68 | $89.89 | 222,200 | $9.68 | 6,074 |
| 2026-08-20 | $9.69 | $89.98 | 116,000 | $9.68 | 1,600 |
| 2026-08-19 | $9.74 | $90.45 | 174,000 | $9.75 | 3,964 |
| 2026-08-18 | $9.70 | $90.08 | 207,900 | $9.71 | 4,397 |
| 2026-08-17 | $9.74 | $90.45 | 129,500 | $9.79 | 3,862 |
| 2026-08-14 | $9.85 | $90.88 | 197,800 | $9.90 | 10,263 |
| 2026-08-13 | $9.89 | $91.25 | 245,000 | $9.85 | 7,041 |
| 2026-08-12 | $9.81 | $90.51 | 105,700 | $9.84 | 3,312 |
| 2026-08-11 | $9.83 | $90.70 | 204,600 | $9.84 | 5,087 |
| 2026-08-10 | $9.76 | $90.05 | 106,700 | $9.84 | 1,430 |
| 2026-08-07 | $9.83 | $90.70 | 208,800 | $9.83 | 10,093 |
| 2026-08-06 | $9.79 | $90.33 | 151,100 | $9.77 | 3,799 |
| 2026-08-05 | $9.72 | $89.68 | 169,600 | $9.72 | 5,245 |
| 2026-08-04 | $9.64 | $88.95 | 216,500 | $9.67 | 3,034 |
| 2026-08-03 | $9.63 | $88.85 | 152,100 | $9.69 | 1,485 |
| 2026-07-31 | $9.66 | $89.13 | 236,200 | $9.70 | 5,630 |
| 2026-07-30 | $9.70 | $89.50 | 182,700 | $9.63 | 6,957 |
| 2026-07-29 | $9.65 | $89.04 | 175,700 | $9.73 | 1,621 |
| 2026-07-28 | $9.68 | $89.31 | 150,100 | $9.65 | 2,080 |
| 2026-07-27 | $9.68 | $89.31 | 130,100 | $9.68 | 2,315 |
| 2026-07-24 | $9.60 | $88.58 | 226,200 | $9.59 | 23,181 |
| 2026-07-23 | $9.59 | $88.48 | 282,500 | $9.66 | 20,095 |
| 2026-07-22 | $9.68 | $89.31 | 167,000 | $9.72 | 7,490 |
| 2026-07-21 | $9.73 | $89.78 | 232,900 | $9.79 | 27,039 |
| 2026-07-20 | $9.83 | $90.70 | 113,200 | $9.84 | 2,095 |
| 2026-07-17 | $9.81 | $90.51 | 177,900 | — | — |
| 2026-07-16 | $9.85 | $90.88 | 202,800 | — | — |
| 2026-07-15 | $9.85 | $90.88 | 296,200 | — | — |
| 2026-07-14 | $9.88 | $91.16 | 318,000 | — | — |
| 2026-07-13 | $9.90 | $90.76 | 301,500 | — | — |
| 2026-07-10 | $9.87 | $90.49 | 198,800 | — | — |
| 2026-07-09 | $9.89 | $90.67 | 256,600 | — | — |
| 2026-07-08 | $9.83 | $90.12 | 194,200 | — | — |
| 2026-07-07 | $9.85 | $90.30 | 324,100 | — | — |
| 2026-07-06 | $9.88 | $90.58 | 280,300 | — | — |
| 2026-07-02 | $9.90 | $90.76 | 219,800 | — | — |
| 2026-07-01 | $9.90 | $90.76 | 223,800 | — | — |
| 2026-06-30 | $9.87 | $90.49 | 304,600 | — | — |
| 2026-06-29 | $9.89 | $90.67 | 313,300 | — | — |
| 2026-06-26 | $9.86 | $90.40 | 177,300 | — | — |
| 2026-06-25 | $9.88 | $90.58 | 199,800 | — | — |
| 2026-06-24 | $9.87 | $90.49 | 297,800 | — | — |
| 2026-06-23 | $9.80 | $89.85 | 217,400 | — | — |
| 2026-06-22 | $9.80 | $89.85 | 254,400 | — | — |
| 2026-06-18 | $9.90 | $90.76 | 262,200 | — | — |
| 2026-06-17 | $9.74 | $89.30 | 224,000 | — | — |
| 2026-06-16 | $9.74 | $89.30 | 174,000 | — | — |
| 2026-06-15 | $9.75 | $89.39 | 227,600 | — | — |
| 2026-06-12 | $9.75 | $88.81 | 258,300 | — | — |
| 2026-06-11 | $9.75 | $88.81 | 340,500 | — | — |
| 2026-06-10 | $9.69 | $88.26 | 276,300 | — | — |
| 2026-06-09 | $9.72 | $88.54 | 242,400 | — | — |
| 2026-06-08 | $9.67 | $88.08 | 272,000 | — | — |
| 2026-06-05 | $9.66 | $87.99 | 184,000 | — | — |
| 2026-06-04 | $9.70 | $88.35 | 251,200 | — | — |
| 2026-06-03 | $9.70 | $88.35 | 282,500 | — | — |
| 2026-06-02 | $9.76 | $88.90 | 128,700 | — | — |
| 2026-06-01 | $9.73 | $88.63 | 186,400 | — | — |
| 2026-05-29 | $9.76 | $88.90 | 332,300 | — | — |
| 2026-05-28 | $9.77 | $88.99 | 372,600 | — | — |
| 2026-05-27 | $9.69 | $88.26 | 328,600 | — | — |
| 2026-05-26 | $9.66 | $87.99 | 323,400 | — | — |
| 2026-05-22 | $9.54 | $86.90 | 127,200 | — | — |
| 2026-05-21 | $9.50 | $86.53 | 213,700 | — | — |
| 2026-05-20 | $9.54 | $86.90 | 345,200 | — | — |
| 2026-05-19 | $9.39 | $85.53 | 454,800 | — | — |
| 2026-05-18 | $9.46 | $86.17 | 169,300 | — | — |
| 2026-05-15 | $9.53 | $86.81 | 362,700 | — | — |
| 2026-05-14 | $9.68 | $88.17 | 204,400 | — | — |
| 2026-05-13 | $9.76 | $88.33 | 400,200 | — | — |
| 2026-05-12 | $9.78 | $88.51 | 329,200 | — | — |
| 2026-05-11 | $9.82 | $88.87 | 223,800 | — | — |
| 2026-05-08 | $9.82 | $88.87 | 296,800 | — | — |
| 2026-05-07 | $9.76 | $88.33 | 229,900 | — | — |
| 2026-05-06 | $9.78 | $88.51 | 354,100 | — | — |
| 2026-05-05 | $9.70 | $87.78 | 283,500 | — | — |
| 2026-05-04 | $9.53 | $86.25 | 485,500 | — | — |
| 2026-05-01 | $9.63 | $87.15 | 305,600 | — | — |
| 2026-04-30 | $9.69 | $87.69 | 264,700 | — | — |
| 2026-04-29 | $9.61 | $86.97 | 427,000 | — | — |
| 2026-04-28 | $9.64 | $87.24 | 246,000 | — | — |
| 2026-04-27 | $9.69 | $87.69 | 129,200 | — | — |
| 2026-04-24 | $9.66 | $87.42 | 201,700 | — | — |
| 2026-04-23 | $9.66 | $87.42 | 236,000 | — | — |
| 2026-04-22 | $9.69 | $87.69 | 286,900 | — | — |
| 2026-04-21 | $9.72 | $87.97 | 97,100 | — | — |
| 2026-04-20 | $9.74 | $88.15 | 277,100 | — | — |
| 2026-04-17 | $9.80 | $88.69 | 330,900 | — | — |
| 2026-04-16 | $9.70 | $87.78 | 130,600 | — | — |
| 2026-04-15 | $9.70 | $87.78 | 252,300 | — | — |
| 2026-04-14 | $9.69 | $87.69 | 173,000 | — | — |
| 2026-04-13 | $9.73 | $87.49 | 249,600 | — | — |
| 2026-04-10 | $9.73 | $87.49 | 77,700 | — | — |
| 2026-04-09 | $9.73 | $87.49 | 215,300 | — | — |
| 2026-04-08 | $9.73 | $87.49 | 317,900 | — | — |
| 2026-04-07 | $9.60 | $86.32 | 422,800 | — | — |
| 2026-04-06 | $9.52 | $85.60 | 266,800 | — | — |
| 2026-04-02 | $9.51 | $85.51 | 193,300 | — | — |
| 2026-04-01 | $9.55 | $85.87 | 316,300 | — | — |
| 2026-03-31 | $9.51 | $85.51 | 499,300 | — | — |
| 2026-03-30 | $9.32 | $83.80 | 456,400 | — | — |
| 2026-03-27 | $9.30 | $83.62 | 269,300 | — | — |
| 2026-03-26 | $9.34 | $83.98 | 250,000 | — | — |
| 2026-03-25 | $9.50 | $85.42 | 208,900 | — | — |
| 2026-03-24 | $9.45 | $84.97 | 515,300 | — | — |
| 2026-03-23 | $9.58 | $86.14 | 223,800 | — | — |
| 2026-03-20 | $9.52 | $85.60 | 207,300 | — | — |
| 2026-03-19 | $9.71 | $87.31 | 99,100 | — | — |
| 2026-03-18 | $9.73 | $87.49 | 86,200 | — | — |
| 2026-03-17 | $9.75 | $87.67 | 146,300 | — | — |
| 2026-03-16 | $9.78 | $87.94 | 150,400 | — | — |
| 2026-03-13 | $9.78 | $87.37 | 215,900 | — | — |
| 2026-03-12 | $9.75 | $87.10 | 201,500 | — | — |
| 2026-03-11 | $9.81 | $87.64 | 127,200 | — | — |
| 2026-03-10 | $9.85 | $87.99 | 234,500 | — | — |
| 2026-03-09 | $9.81 | $87.64 | 126,200 | — | — |
| 2026-03-06 | $9.89 | $88.35 | 141,300 | — | — |
| 2026-03-05 | $9.90 | $88.44 | 152,300 | — | — |
| 2026-03-04 | $9.92 | $88.62 | 120,900 | — | — |
| 2026-03-03 | $9.94 | $88.80 | 215,300 | — | — |
| 2026-03-02 | $9.99 | $89.25 | 266,000 | — | — |
| 2026-02-27 | $9.99 | $89.25 | 215,800 | — | — |
| 2026-02-26 | $9.99 | $89.25 | 221,800 | — | — |
| 2026-02-25 | $9.99 | $89.25 | 194,100 | — | — |
| 2026-02-24 | $10.02 | $89.51 | 246,500 | — | — |
| 2026-02-23 | $9.97 | $89.07 | 207,700 | — | — |
| 2026-02-20 | $9.96 | $88.98 | 184,800 | — | — |
| 2026-02-19 | $9.94 | $88.80 | 149,400 | — | — |
| 2026-02-18 | $9.95 | $88.89 | 101,400 | — | — |
| 2026-02-17 | $9.95 | $88.89 | 156,500 | — | — |
| 2026-02-13 | $9.99 | $88.68 | 301,600 | — | — |
| 2026-02-12 | $9.95 | $88.33 | 479,900 | — | — |
| 2026-02-11 | $9.92 | $88.06 | 154,900 | — | — |
| 2026-02-10 | $9.94 | $88.24 | 204,100 | — | — |
| 2026-02-09 | $9.89 | $87.79 | 163,000 | — | — |
| 2026-02-06 | $9.85 | $87.44 | 144,400 | — | — |
| 2026-02-05 | $9.83 | $87.26 | 245,800 | — | — |
| 2026-02-04 | $9.73 | $86.37 | 338,500 | — | — |
| 2026-02-03 | $9.78 | $86.82 | 310,500 | — | — |
| 2026-02-02 | $9.70 | $86.11 | 276,000 | — | — |
| 2026-01-30 | $9.72 | $86.29 | 226,600 | — | — |
| 2026-01-29 | $9.69 | $86.02 | 319,700 | — | — |
| 2026-01-28 | $9.73 | $86.37 | 227,400 | — | — |
| 2026-01-27 | $9.67 | $85.84 | 293,900 | — | — |
| 2026-01-26 | $9.60 | $85.22 | 285,200 | — | — |
| 2026-01-23 | $9.61 | $85.31 | 203,900 | — | — |
| 2026-01-22 | $9.66 | $85.75 | 271,200 | — | — |
| 2026-01-21 | $9.68 | $85.93 | 283,100 | — | — |
| 2026-01-20 | $9.72 | $86.29 | 282,900 | — | — |
| 2026-01-16 | $9.76 | $86.64 | 240,600 | — | — |
| 2026-01-15 | $9.73 | $86.37 | 271,500 | — | — |
| 2026-01-14 | $9.78 | $86.26 | 276,100 | — | — |
| 2026-01-13 | $9.79 | $86.35 | 259,100 | — | — |
| 2026-01-12 | $9.77 | $86.17 | 244,400 | — | — |
| 2026-01-09 | $9.76 | $86.08 | 212,300 | — | — |
| 2026-01-08 | $9.75 | $85.99 | 326,800 | — | — |
| 2026-01-07 | $9.72 | $85.73 | 367,200 | — | — |
| 2026-01-06 | $9.68 | $85.38 | 121,200 | — | — |
| 2026-01-05 | $9.60 | $84.67 | 197,700 | — | — |
| 2026-01-02 | $9.59 | $84.58 | 176,900 | — | — |