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
- 1992-05-13 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 | — | — | — | $10.43 | 148 |
| 2026-09-03 | — | — | — | $10.54 | 300 |
| 2026-09-02 | — | — | — | $10.58 | 3 |
| 2026-09-01 | — | — | — | $10.61 | 22 |
| 2026-08-31 | — | — | — | $10.78 | 723 |
| 2026-08-28 | — | — | — | $10.72 | 1,979 |
| 2026-08-27 | $10.75 | $90.30 | 3,700 | $10.76 | 20 |
| 2026-08-26 | $10.78 | $90.56 | 11,400 | $10.78 | 221 |
| 2026-08-25 | $10.80 | $90.72 | 6,600 | $10.80 | 609 |
| 2026-08-24 | $10.74 | $90.22 | 2,100 | $10.74 | 200 |
| 2026-08-21 | $10.73 | $90.14 | 19,900 | $10.75 | 100 |
| 2026-08-20 | $10.80 | $90.72 | 54,800 | $10.76 | 1,856 |
| 2026-08-19 | $10.89 | $91.48 | 20,800 | $10.94 | 175 |
| 2026-08-18 | $10.92 | $91.73 | 16,000 | — | — |
| 2026-08-17 | $10.99 | $92.32 | 28,300 | $11.19 | 136 |
| 2026-08-14 | $11.23 | $93.76 | 10,000 | $11.25 | 209 |
| 2026-08-13 | $11.26 | $94.01 | 15,000 | $11.15 | 200 |
| 2026-08-12 | $11.10 | $92.67 | 32,200 | $11.18 | 385 |
| 2026-08-11 | $11.26 | $94.01 | 38,900 | $11.29 | 406 |
| 2026-08-10 | $11.41 | $95.26 | 11,500 | $11.43 | 1,022 |
| 2026-08-07 | $11.43 | $95.43 | 22,000 | $11.38 | 465 |
| 2026-08-06 | $11.26 | $94.01 | 15,900 | $11.25 | 400 |
| 2026-08-05 | $11.20 | $93.51 | 30,300 | $11.11 | 4,995 |
| 2026-08-04 | $11.11 | $92.75 | 25,500 | $10.97 | 3,194 |
| 2026-08-03 | $11.00 | $91.84 | 28,600 | $10.84 | 3,023 |
| 2026-07-31 | $10.86 | $90.67 | 25,500 | $10.81 | 833 |
| 2026-07-30 | $10.94 | $91.34 | 50,000 | $10.98 | 2,629 |
| 2026-07-29 | $11.00 | $91.84 | 20,900 | $10.98 | 700 |
| 2026-07-28 | $11.01 | $91.92 | 20,700 | $10.99 | 711 |
| 2026-07-27 | $11.02 | $92.00 | 29,400 | $11.14 | 2,460 |
| 2026-07-24 | $11.10 | $92.67 | 23,100 | $11.09 | 121 |
| 2026-07-23 | $11.12 | $92.84 | 14,200 | $11.13 | 1,020 |
| 2026-07-22 | $11.24 | $93.84 | 24,600 | $11.27 | 355 |
| 2026-07-21 | $11.31 | $94.42 | 34,200 | $11.32 | 100 |
| 2026-07-20 | $11.35 | $94.76 | 3,700 | $11.34 | 343 |
| 2026-07-17 | $11.37 | $94.93 | 5,400 | — | — |
| 2026-07-16 | $11.37 | $94.93 | 12,300 | — | — |
| 2026-07-15 | $11.32 | $94.51 | 12,600 | — | — |
| 2026-07-14 | $11.51 | $96.09 | 24,800 | — | — |
| 2026-07-13 | $11.38 | $94.43 | 4,700 | — | — |
| 2026-07-10 | $11.31 | $93.85 | 81,100 | — | — |
| 2026-07-09 | $11.29 | $93.69 | 85,700 | — | — |
| 2026-07-08 | $11.34 | $94.10 | 13,300 | — | — |
| 2026-07-07 | $11.45 | $95.01 | 3,400 | — | — |
| 2026-07-06 | $11.47 | $95.18 | 15,300 | — | — |
| 2026-07-02 | $11.45 | $95.01 | 11,600 | — | — |
| 2026-07-01 | $11.54 | $95.76 | 22,000 | — | — |
| 2026-06-30 | $11.58 | $96.09 | 34,500 | — | — |
| 2026-06-29 | $11.55 | $95.84 | 38,000 | — | — |
| 2026-06-26 | $11.36 | $94.27 | 5,500 | — | — |
| 2026-06-25 | $11.38 | $94.43 | 22,000 | — | — |
| 2026-06-24 | $11.27 | $93.52 | 16,900 | — | — |
| 2026-06-23 | $11.25 | $93.35 | 12,200 | — | — |
| 2026-06-22 | $11.17 | $92.69 | 10,600 | — | — |
| 2026-06-18 | $11.18 | $92.77 | 25,500 | — | — |
| 2026-06-17 | $11.27 | $93.52 | 19,100 | — | — |
| 2026-06-16 | $11.32 | $93.94 | 24,200 | — | — |
| 2026-06-15 | $11.27 | $93.52 | 17,000 | — | — |
| 2026-06-12 | $11.30 | $93.20 | 52,300 | — | — |
| 2026-06-11 | $11.21 | $92.45 | 42,000 | — | — |
| 2026-06-10 | $11.18 | $92.21 | 10,000 | — | — |
| 2026-06-09 | $11.20 | $92.37 | 9,600 | — | — |
| 2026-06-08 | $11.02 | $90.89 | 9,500 | — | — |
| 2026-06-05 | $11.06 | $91.22 | 11,400 | — | — |
| 2026-06-04 | $11.06 | $91.22 | 10,100 | — | — |
| 2026-06-03 | $11.03 | $90.97 | 10,200 | — | — |
| 2026-06-02 | $10.99 | $90.64 | 6,900 | — | — |
| 2026-06-01 | $10.98 | $90.56 | 11,700 | — | — |
| 2026-05-29 | $11.07 | $91.30 | 40,500 | — | — |
| 2026-05-28 | $11.00 | $90.72 | 24,700 | — | — |
| 2026-05-27 | $10.96 | $90.39 | 17,800 | — | — |
| 2026-05-26 | $10.95 | $90.31 | 47,700 | — | — |
| 2026-05-22 | $10.91 | $89.98 | 25,300 | — | — |
| 2026-05-21 | $10.82 | $89.24 | 27,000 | — | — |
| 2026-05-20 | $10.67 | $88.00 | 43,700 | — | — |
| 2026-05-19 | $10.71 | $88.33 | 27,500 | — | — |
| 2026-05-18 | $10.82 | $89.24 | 35,000 | — | — |
| 2026-05-15 | $10.78 | $88.91 | 41,300 | — | — |
| 2026-05-14 | $10.99 | $90.64 | 69,000 | — | — |
| 2026-05-13 | $11.12 | $91.14 | 20,300 | — | — |
| 2026-05-12 | $11.09 | $90.90 | 32,400 | — | — |
| 2026-05-11 | $11.15 | $91.39 | 32,400 | — | — |
| 2026-05-08 | $11.24 | $92.13 | 13,600 | — | — |
| 2026-05-07 | $11.18 | $91.63 | 24,900 | — | — |
| 2026-05-06 | $11.20 | $91.80 | 6,000 | — | — |
| 2026-05-05 | $11.11 | $91.06 | 25,200 | — | — |
| 2026-05-04 | $11.15 | $91.39 | 9,300 | — | — |
| 2026-05-01 | $11.23 | $92.04 | 16,800 | — | — |
| 2026-04-30 | $11.18 | $91.63 | 30,600 | — | — |
| 2026-04-29 | $11.21 | $91.88 | 23,200 | — | — |
| 2026-04-28 | $11.24 | $92.13 | 15,900 | — | — |
| 2026-04-27 | $11.34 | $92.95 | 8,900 | — | — |
| 2026-04-24 | $11.24 | $92.13 | 24,100 | — | — |
| 2026-04-23 | $11.26 | $92.29 | 15,900 | — | — |
| 2026-04-22 | $11.26 | $92.29 | 18,400 | — | — |
| 2026-04-21 | $11.25 | $92.21 | 15,100 | — | — |
| 2026-04-20 | $11.29 | $92.54 | 26,400 | — | — |
| 2026-04-17 | $11.31 | $92.70 | 40,600 | — | — |
| 2026-04-16 | $11.20 | $91.80 | 29,400 | — | — |
| 2026-04-15 | $11.21 | $91.88 | 16,700 | — | — |
| 2026-04-14 | $11.19 | $91.72 | 17,300 | — | — |
| 2026-04-13 | $11.23 | $91.48 | 5,000 | — | — |
| 2026-04-10 | $11.14 | $90.75 | 2,400 | — | — |
| 2026-04-09 | $11.17 | $90.99 | 33,200 | — | — |
| 2026-04-08 | $11.15 | $90.83 | 26,400 | — | — |
| 2026-04-07 | $11.02 | $89.77 | 10,200 | — | — |
| 2026-04-06 | $11.00 | $89.61 | 15,300 | — | — |
| 2026-04-02 | $11.06 | $90.09 | 17,500 | — | — |
| 2026-04-01 | $11.08 | $90.26 | 14,800 | — | — |
| 2026-03-31 | $10.94 | $89.12 | 33,000 | — | — |
| 2026-03-30 | $10.68 | $87.00 | 30,600 | — | — |
| 2026-03-27 | $10.57 | $86.10 | 74,800 | — | — |
| 2026-03-26 | $10.64 | $86.67 | 11,100 | — | — |
| 2026-03-25 | $10.77 | $87.73 | 43,300 | — | — |
| 2026-03-24 | $10.81 | $88.06 | 44,600 | — | — |
| 2026-03-23 | $10.84 | $88.30 | 43,500 | — | — |
| 2026-03-20 | $10.94 | $89.12 | 27,700 | — | — |
| 2026-03-19 | $11.18 | $91.07 | 59,800 | — | — |
| 2026-03-18 | $11.34 | $92.38 | 19,800 | — | — |
| 2026-03-17 | $11.39 | $92.78 | 15,700 | — | — |
| 2026-03-16 | $11.31 | $92.13 | 28,700 | — | — |
| 2026-03-13 | $11.33 | $91.73 | 22,500 | — | — |
| 2026-03-12 | $11.36 | $91.97 | 49,000 | — | — |
| 2026-03-11 | $11.52 | $93.27 | 45,200 | — | — |
| 2026-03-10 | $11.55 | $93.51 | 93,100 | — | — |
| 2026-03-09 | $11.28 | $91.33 | 30,300 | — | — |
| 2026-03-06 | $11.07 | $89.63 | 33,600 | — | — |
| 2026-03-05 | $11.06 | $89.55 | 58,400 | — | — |
| 2026-03-04 | $11.31 | $91.57 | 46,400 | — | — |
| 2026-03-03 | $11.50 | $93.11 | 52,900 | — | — |
| 2026-03-02 | $11.49 | $93.03 | 63,400 | — | — |
| 2026-02-27 | $11.58 | $93.76 | 70,200 | — | — |
| 2026-02-26 | $11.69 | $94.65 | 32,600 | — | — |
| 2026-02-25 | $11.77 | $95.29 | 51,000 | — | — |
| 2026-02-24 | $11.74 | $95.05 | 56,500 | — | — |
| 2026-02-23 | $11.67 | $94.48 | 30,700 | — | — |
| 2026-02-20 | $11.70 | $94.73 | 36,600 | — | — |
| 2026-02-19 | $11.68 | $94.57 | 26,200 | — | — |
| 2026-02-18 | $11.82 | $95.70 | 19,400 | — | — |
| 2026-02-17 | $11.87 | $96.10 | 47,900 | — | — |
| 2026-02-13 | $12.07 | $97.16 | 28,100 | — | — |
| 2026-02-12 | $12.03 | $96.84 | 23,200 | — | — |
| 2026-02-11 | $12.00 | $96.60 | 34,500 | — | — |
| 2026-02-10 | $11.93 | $96.04 | 26,900 | — | — |
| 2026-02-09 | $11.80 | $94.99 | 105,400 | — | — |
| 2026-02-06 | $11.70 | $94.19 | 30,100 | — | — |
| 2026-02-05 | $11.71 | $94.27 | 35,000 | — | — |
| 2026-02-04 | $11.64 | $93.70 | 93,200 | — | — |
| 2026-02-03 | $11.47 | $92.33 | 26,400 | — | — |
| 2026-02-02 | $11.49 | $92.50 | 17,300 | — | — |
| 2026-01-30 | $11.47 | $92.33 | 51,100 | — | — |
| 2026-01-29 | $11.51 | $92.66 | 34,500 | — | — |
| 2026-01-28 | $11.47 | $92.33 | 54,900 | — | — |
| 2026-01-27 | $11.43 | $92.01 | 22,400 | — | — |
| 2026-01-26 | $11.42 | $91.93 | 33,400 | — | — |
| 2026-01-23 | $11.44 | $92.09 | 29,500 | — | — |
| 2026-01-22 | $11.48 | $92.41 | 46,500 | — | — |
| 2026-01-21 | $11.44 | $92.09 | 17,800 | — | — |
| 2026-01-20 | $11.51 | $92.66 | 46,400 | — | — |
| 2026-01-16 | $11.60 | $93.38 | 18,300 | — | — |
| 2026-01-15 | $11.61 | $93.46 | 20,700 | — | — |
| 2026-01-14 | $11.66 | $93.31 | 16,000 | — | — |
| 2026-01-13 | $11.64 | $93.15 | 18,200 | — | — |
| 2026-01-12 | $11.59 | $92.75 | 14,900 | — | — |
| 2026-01-09 | $11.62 | $92.99 | 29,800 | — | — |
| 2026-01-08 | $11.60 | $92.83 | 35,200 | — | — |
| 2026-01-07 | $11.62 | $92.99 | 21,100 | — | — |
| 2026-01-06 | $11.50 | $92.03 | 24,200 | — | — |
| 2026-01-05 | $11.52 | $92.19 | 55,700 | — | — |
| 2026-01-02 | $11.48 | $91.87 | 29,000 | — | — |