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 | — | — | — | $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 | — | — |
| 2026-04-14 | $10.65 | $69.48 | 8,600 | — | — |
| 2026-04-13 | $10.80 | $70.02 | 7,700 | — | — |
| 2026-04-10 | $10.82 | $70.15 | 21,900 | — | — |
| 2026-04-09 | $10.80 | $70.02 | 16,000 | — | — |
| 2026-04-08 | $10.69 | $69.31 | 18,900 | — | — |
| 2026-04-07 | $10.52 | $68.21 | 21,300 | — | — |
| 2026-04-06 | $10.44 | $67.69 | 6,700 | — | — |
| 2026-04-02 | $10.44 | $67.69 | 28,300 | — | — |
| 2026-04-01 | $10.62 | $68.85 | 17,600 | — | — |
| 2026-03-31 | $10.57 | $68.53 | 60,800 | — | — |
| 2026-03-30 | $10.28 | $66.65 | 45,000 | — | — |
| 2026-03-27 | $10.25 | $66.46 | 51,700 | — | — |
| 2026-03-26 | $10.37 | $67.23 | 36,600 | — | — |
| 2026-03-25 | $10.47 | $67.88 | 4,300 | — | — |
| 2026-03-24 | $10.39 | $67.36 | 38,000 | — | — |
| 2026-03-23 | $10.54 | $68.34 | 37,800 | — | — |
| 2026-03-20 | $10.51 | $68.14 | 27,300 | — | — |
| 2026-03-19 | $10.69 | $69.31 | 19,800 | — | — |
| 2026-03-18 | $10.79 | $69.96 | 37,200 | — | — |
| 2026-03-17 | $10.73 | $69.57 | 9,900 | — | — |
| 2026-03-16 | $10.82 | $70.15 | 31,800 | — | — |
| 2026-03-13 | $10.86 | $69.98 | 64,100 | — | — |
| 2026-03-12 | $10.75 | $69.27 | 17,700 | — | — |
| 2026-03-11 | $10.86 | $69.98 | 34,200 | — | — |
| 2026-03-10 | $10.78 | $69.46 | 10,600 | — | — |
| 2026-03-09 | $10.75 | $69.27 | 24,700 | — | — |
| 2026-03-06 | $10.67 | $68.75 | 24,400 | — | — |
| 2026-03-05 | $10.63 | $68.49 | 22,800 | — | — |
| 2026-03-04 | $10.72 | $69.07 | 11,900 | — | — |
| 2026-03-03 | $10.75 | $69.27 | 28,600 | — | — |
| 2026-03-02 | $10.83 | $69.78 | 29,400 | — | — |
| 2026-02-27 | $10.78 | $69.46 | 48,100 | — | — |
| 2026-02-26 | $10.72 | $69.07 | 34,300 | — | — |
| 2026-02-25 | $10.70 | $68.94 | 35,200 | — | — |
| 2026-02-24 | $10.71 | $69.01 | 26,200 | — | — |
| 2026-02-23 | $10.76 | $69.33 | 45,400 | — | — |
| 2026-02-20 | $10.88 | $70.10 | 26,800 | — | — |
| 2026-02-19 | $10.90 | $70.23 | 7,800 | — | — |
| 2026-02-18 | $10.92 | $70.36 | 21,400 | — | — |
| 2026-02-17 | $10.94 | $70.49 | 34,500 | — | — |
| 2026-02-13 | $11.06 | $70.83 | 82,900 | — | — |
| 2026-02-12 | $11.18 | $71.60 | 95,100 | — | — |
| 2026-02-11 | $11.05 | $70.77 | 89,500 | — | — |
| 2026-02-10 | $10.85 | $69.49 | 35,900 | — | — |
| 2026-02-09 | $10.74 | $68.78 | 19,900 | — | — |
| 2026-02-06 | $10.72 | $68.66 | 27,600 | — | — |
| 2026-02-05 | $10.72 | $68.66 | 19,700 | — | — |
| 2026-02-04 | $10.71 | $68.59 | 27,400 | — | — |
| 2026-02-03 | $10.73 | $68.72 | 27,600 | — | — |
| 2026-02-02 | $10.68 | $68.40 | 47,500 | — | — |
| 2026-01-30 | $10.68 | $68.40 | 35,300 | — | — |
| 2026-01-29 | $10.62 | $68.01 | 23,100 | — | — |
| 2026-01-28 | $10.59 | $67.82 | 18,000 | — | — |
| 2026-01-27 | $10.53 | $67.44 | 10,100 | — | — |
| 2026-01-26 | $10.52 | $67.37 | 104,900 | — | — |
| 2026-01-23 | $10.61 | $67.95 | 15,500 | — | — |
| 2026-01-22 | $10.58 | $67.76 | 23,500 | — | — |
| 2026-01-21 | $10.65 | $68.21 | 14,100 | — | — |
| 2026-01-20 | $10.66 | $68.27 | 49,100 | — | — |
| 2026-01-16 | $10.73 | $68.72 | 10,700 | — | — |
| 2026-01-15 | $10.69 | $68.46 | 85,300 | — | — |
| 2026-01-14 | $10.74 | $68.35 | 30,200 | — | — |
| 2026-01-13 | $10.63 | $67.65 | 15,300 | — | — |
| 2026-01-12 | $10.62 | $67.59 | 40,900 | — | — |
| 2026-01-09 | $10.59 | $67.40 | 84,800 | — | — |
| 2026-01-08 | $10.52 | $66.95 | 19,500 | — | — |
| 2026-01-07 | $10.58 | $67.34 | 23,200 | — | — |
| 2026-01-06 | $10.47 | $66.64 | 18,800 | — | — |
| 2026-01-05 | $10.51 | $66.89 | 34,800 | — | — |
| 2026-01-02 | $10.47 | $66.64 | 12,600 | — | — |