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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $11.21 | 122 |
| 2026-09-03 | — | — | — | $11.16 | 254 |
| 2026-09-02 | — | — | — | $11.10 | 112 |
| 2026-09-01 | — | — | — | $11.15 | 682 |
| 2026-08-31 | — | — | — | $11.34 | 212 |
| 2026-08-28 | — | — | — | $11.30 | 4 |
| 2026-08-27 | $11.35 | $75.84 | 12,800 | $11.34 | 426 |
| 2026-08-26 | $11.36 | $75.91 | 21,000 | $11.35 | 300 |
| 2026-08-25 | $11.29 | $75.44 | 17,000 | $11.17 | 300 |
| 2026-08-24 | $11.16 | $74.57 | 7,800 | — | — |
| 2026-08-21 | $11.12 | $74.30 | 6,600 | — | — |
| 2026-08-20 | $11.12 | $74.30 | 26,800 | $11.13 | 400 |
| 2026-08-19 | $11.14 | $74.44 | 34,200 | $11.14 | 1,500 |
| 2026-08-18 | $11.13 | $74.37 | 32,600 | $11.07 | 1,200 |
| 2026-08-17 | $11.17 | $74.64 | 25,500 | $11.11 | 187 |
| 2026-08-14 | $11.27 | $74.86 | 47,800 | $11.24 | 286 |
| 2026-08-13 | $11.30 | $75.06 | 55,800 | $11.18 | 465 |
| 2026-08-12 | $11.21 | $74.46 | 18,700 | $11.23 | 1,297 |
| 2026-08-11 | $11.23 | $74.59 | 37,700 | $11.28 | 2,917 |
| 2026-08-10 | $11.24 | $74.66 | 27,700 | $11.20 | 2,286 |
| 2026-08-07 | $11.16 | $74.13 | 65,800 | $10.96 | 2,120 |
| 2026-08-06 | $10.91 | $72.47 | 25,900 | $10.86 | 611 |
| 2026-08-05 | $10.91 | $72.47 | 23,500 | $10.90 | 116 |
| 2026-08-04 | $10.89 | $72.33 | 7,100 | $10.87 | 121 |
| 2026-08-03 | $10.81 | $71.80 | 16,500 | $10.82 | 106 |
| 2026-07-31 | $10.82 | $71.87 | 50,200 | $10.96 | 3,189 |
| 2026-07-30 | $10.95 | $72.73 | 38,700 | $10.91 | 203 |
| 2026-07-29 | $10.88 | $72.27 | 17,700 | $10.83 | 1,101 |
| 2026-07-28 | $10.82 | $71.87 | 27,600 | $10.87 | 930 |
| 2026-07-27 | $10.87 | $72.20 | 14,100 | $10.89 | 1,047 |
| 2026-07-24 | $10.84 | $72.00 | 8,100 | $10.85 | 195 |
| 2026-07-23 | $10.82 | $71.87 | 26,500 | $10.84 | 203 |
| 2026-07-22 | $10.90 | $72.40 | 22,300 | $10.84 | 125 |
| 2026-07-21 | $10.90 | $72.40 | 14,800 | $10.89 | 1,447 |
| 2026-07-20 | $10.94 | $72.67 | 9,700 | $10.94 | 118 |
| 2026-07-17 | $10.99 | $73.00 | 25,600 | — | — |
| 2026-07-16 | $11.15 | $74.06 | 29,900 | — | — |
| 2026-07-15 | $11.23 | $74.59 | 5,800 | — | — |
| 2026-07-14 | $11.19 | $74.33 | 11,100 | — | — |
| 2026-07-13 | $11.25 | $74.28 | 8,800 | — | — |
| 2026-07-10 | $11.22 | $74.08 | 47,900 | — | — |
| 2026-07-09 | $11.41 | $75.34 | 8,400 | — | — |
| 2026-07-08 | $11.20 | $73.95 | 13,800 | — | — |
| 2026-07-07 | $11.22 | $74.08 | 28,700 | — | — |
| 2026-07-06 | $11.23 | $74.15 | 26,100 | — | — |
| 2026-07-02 | $11.27 | $74.41 | 42,600 | — | — |
| 2026-07-01 | $11.29 | $74.54 | 16,300 | — | — |
| 2026-06-30 | $11.32 | $74.74 | 56,400 | — | — |
| 2026-06-29 | $11.28 | $74.48 | 33,800 | — | — |
| 2026-06-26 | $11.20 | $73.95 | 32,000 | — | — |
| 2026-06-25 | $11.10 | $73.29 | 26,300 | — | — |
| 2026-06-24 | $11.15 | $73.62 | 35,300 | — | — |
| 2026-06-23 | $11.17 | $73.75 | 73,000 | — | — |
| 2026-06-22 | $11.17 | $73.75 | 96,400 | — | — |
| 2026-06-18 | $11.20 | $73.95 | 38,800 | — | — |
| 2026-06-17 | $11.15 | $73.62 | 19,000 | — | — |
| 2026-06-16 | $11.34 | $74.87 | 19,800 | — | — |
| 2026-06-15 | $11.27 | $74.41 | 25,100 | — | — |
| 2026-06-12 | $11.37 | $74.63 | 14,300 | — | — |
| 2026-06-11 | $11.50 | $75.48 | 42,800 | — | — |
| 2026-06-10 | $11.26 | $73.91 | 20,900 | — | — |
| 2026-06-09 | $11.24 | $73.78 | 12,000 | — | — |
| 2026-06-08 | $11.22 | $73.64 | 9,300 | — | — |
| 2026-06-05 | $11.20 | $73.51 | 51,100 | — | — |
| 2026-06-04 | $11.28 | $74.04 | 56,300 | — | — |
| 2026-06-03 | $11.13 | $73.05 | 15,100 | — | — |
| 2026-06-02 | $11.08 | $72.73 | 68,000 | — | — |
| 2026-06-01 | $10.98 | $72.07 | 38,900 | — | — |
| 2026-05-29 | $11.06 | $72.59 | 34,500 | — | — |
| 2026-05-28 | $11.04 | $72.46 | 19,400 | — | — |
| 2026-05-27 | $10.91 | $71.61 | 20,400 | — | — |
| 2026-05-26 | $10.92 | $71.68 | 5,300 | — | — |
| 2026-05-22 | $10.86 | $71.28 | 17,500 | — | — |
| 2026-05-21 | $10.80 | $70.89 | 35,200 | — | — |
| 2026-05-20 | $10.78 | $70.76 | 41,300 | — | — |
| 2026-05-19 | $10.73 | $70.43 | 45,000 | — | — |
| 2026-05-18 | $10.80 | $70.89 | 29,300 | — | — |
| 2026-05-15 | $10.85 | $71.22 | 50,500 | — | — |
| 2026-05-14 | $10.94 | $71.81 | 51,300 | — | — |
| 2026-05-13 | $11.05 | $72.09 | 45,000 | — | — |
| 2026-05-12 | $11.08 | $72.28 | 12,600 | — | — |
| 2026-05-11 | $11.16 | $72.81 | 38,800 | — | — |
| 2026-05-08 | $11.15 | $72.74 | 13,900 | — | — |
| 2026-05-07 | $11.18 | $72.94 | 63,600 | — | — |
| 2026-05-06 | $11.18 | $72.94 | 43,400 | — | — |
| 2026-05-05 | $11.08 | $72.28 | 37,900 | — | — |
| 2026-05-04 | $10.92 | $71.24 | 70,000 | — | — |
| 2026-05-01 | $11.08 | $72.28 | 43,800 | — | — |
| 2026-04-30 | $11.00 | $71.76 | 59,600 | — | — |
| 2026-04-29 | $10.74 | $70.07 | 29,800 | — | — |
| 2026-04-28 | $10.69 | $69.74 | 38,700 | — | — |
| 2026-04-27 | $10.66 | $69.54 | 9,400 | — | — |
| 2026-04-24 | $10.64 | $69.41 | 16,900 | — | — |
| 2026-04-23 | $10.60 | $69.15 | 22,200 | — | — |
| 2026-04-22 | $10.56 | $68.89 | 23,700 | — | — |
| 2026-04-21 | $10.57 | $68.96 | 37,200 | — | — |
| 2026-04-20 | $10.54 | $68.76 | 60,500 | — | — |
| 2026-04-17 | $10.62 | $69.28 | 61,400 | — | — |
| 2026-04-16 | $10.71 | $69.87 | 13,500 | — | — |
| 2026-04-15 | $10.66 | $69.54 | 24,200 | — | — |