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
- 1998-05-19 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 | — | — | — | $10.96 | 1,577 |
| 2026-09-03 | — | — | — | $10.56 | 2,994 |
| 2026-09-02 | — | — | — | $10.46 | 1,819 |
| 2026-09-01 | — | — | — | $10.34 | 546 |
| 2026-08-31 | — | — | — | $10.17 | 9,042 |
| 2026-08-28 | — | — | — | $10.23 | 2,119 |
| 2026-08-27 | $10.18 | $10.18 | 110,900 | $9.71 | 2,548 |
| 2026-08-26 | $9.45 | $9.45 | 88,500 | $9.36 | 2,134 |
| 2026-08-25 | $9.46 | $9.46 | 148,700 | $8.81 | 2,489 |
| 2026-08-24 | $9.05 | $9.05 | 99,300 | $9.01 | 3,361 |
| 2026-08-21 | $9.13 | $9.13 | 46,500 | $9.31 | 2,685 |
| 2026-08-20 | $9.17 | $9.17 | 72,500 | $9.13 | 1,611 |
| 2026-08-19 | $9.34 | $9.34 | 143,000 | $9.14 | 6,964 |
| 2026-08-18 | $9.09 | $9.09 | 197,600 | $9.07 | 10,459 |
| 2026-08-17 | $9.05 | $9.05 | 157,800 | $9.15 | 2,417 |
| 2026-08-14 | $9.45 | $9.45 | 492,400 | $9.89 | 10,459 |
| 2026-08-13 | $11.63 | $11.63 | 87,900 | $11.50 | 1,739 |
| 2026-08-12 | $11.49 | $11.49 | 78,500 | $11.10 | 1,073 |
| 2026-08-11 | $11.16 | $11.16 | 69,800 | $11.03 | 2,335 |
| 2026-08-10 | $11.20 | $11.20 | 128,900 | $11.51 | 7,799 |
| 2026-08-07 | $11.56 | $11.56 | 88,400 | $11.01 | 2,936 |
| 2026-08-06 | $10.72 | $10.72 | 271,600 | $10.46 | 5,418 |
| 2026-08-05 | $10.37 | $10.37 | 92,600 | $10.69 | 4,833 |
| 2026-08-04 | $10.68 | $10.68 | 78,500 | $10.56 | 2,175 |
| 2026-08-03 | $10.39 | $10.39 | 144,400 | $10.62 | 2,082 |
| 2026-07-31 | $10.17 | $10.17 | 107,800 | $9.94 | 3,426 |
| 2026-07-30 | $9.81 | $9.81 | 170,400 | $10.13 | 4,270 |
| 2026-07-29 | $9.85 | $9.85 | 272,400 | $10.16 | 3,745 |
| 2026-07-28 | $10.07 | $10.07 | 151,000 | $10.32 | 4,832 |
| 2026-07-27 | $10.70 | $10.70 | 159,400 | $10.86 | 7,631 |
| 2026-07-24 | $10.48 | $10.48 | 111,600 | $11.08 | 2,257 |
| 2026-07-23 | $11.12 | $11.12 | 117,800 | $11.16 | 3,874 |
| 2026-07-22 | $11.41 | $11.41 | 122,000 | $12.03 | 4,124 |
| 2026-07-21 | $12.13 | $12.13 | 118,500 | $11.93 | 7,575 |
| 2026-07-20 | $11.58 | $11.58 | 209,900 | $11.69 | 7,591 |
| 2026-07-17 | $11.66 | $11.66 | 233,100 | — | — |
| 2026-07-16 | $12.22 | $12.22 | 101,600 | — | — |
| 2026-07-15 | $12.29 | $12.29 | 222,600 | — | — |
| 2026-07-14 | $12.94 | $12.94 | 166,400 | — | — |
| 2026-07-13 | $13.57 | $13.57 | 340,200 | — | — |
| 2026-07-10 | $13.15 | $13.15 | 140,000 | — | — |
| 2026-07-09 | $13.11 | $13.11 | 162,000 | — | — |
| 2026-07-08 | $12.72 | $12.72 | 643,600 | — | — |
| 2026-07-07 | $14.15 | $14.15 | 224,400 | — | — |
| 2026-07-06 | $15.24 | $15.24 | 236,400 | — | — |
| 2026-07-02 | $15.92 | $15.92 | 295,400 | — | — |
| 2026-07-01 | $16.30 | $16.30 | 287,600 | — | — |
| 2026-06-30 | $17.50 | $17.50 | 269,700 | — | — |
| 2026-06-29 | $16.79 | $16.79 | 880,100 | — | — |
| 2026-06-26 | $16.72 | $16.72 | 1,161,600 | — | — |
| 2026-06-25 | $20.20 | $20.20 | 5,888,800 | — | — |
| 2026-06-24 | $17.62 | $17.62 | 859,300 | — | — |
| 2026-06-23 | $15.27 | $15.27 | 375,700 | — | — |
| 2026-06-22 | $13.71 | $13.71 | 237,700 | — | — |
| 2026-06-18 | $13.56 | $13.56 | 155,600 | — | — |
| 2026-06-17 | $13.08 | $13.08 | 153,300 | — | — |
| 2026-06-16 | $12.75 | $12.75 | 108,600 | — | — |
| 2026-06-15 | $11.86 | $11.86 | 61,800 | — | — |
| 2026-06-12 | $11.91 | $11.91 | 169,800 | — | — |
| 2026-06-11 | $12.27 | $12.27 | 66,500 | — | — |
| 2026-06-10 | $11.71 | $11.71 | 131,400 | — | — |
| 2026-06-09 | $11.65 | $11.65 | 136,000 | — | — |
| 2026-06-08 | $11.27 | $11.27 | 77,600 | — | — |
| 2026-06-05 | $10.97 | $10.97 | 246,500 | — | — |
| 2026-06-04 | $11.27 | $11.27 | 151,400 | — | — |
| 2026-06-03 | $11.60 | $11.60 | 125,500 | — | — |
| 2026-06-02 | $11.44 | $11.44 | 129,600 | — | — |
| 2026-06-01 | $11.12 | $11.12 | 238,300 | — | — |
| 2026-05-29 | $11.29 | $11.29 | 253,400 | — | — |
| 2026-05-28 | $10.88 | $10.88 | 202,400 | — | — |
| 2026-05-27 | $10.27 | $10.27 | 153,800 | — | — |
| 2026-05-26 | $9.46 | $9.46 | 258,200 | — | — |
| 2026-05-22 | $10.90 | $10.90 | 157,000 | — | — |
| 2026-05-21 | $9.80 | $9.80 | 71,100 | — | — |
| 2026-05-20 | $9.99 | $9.99 | 104,000 | — | — |
| 2026-05-19 | $9.95 | $9.95 | 89,000 | — | — |
| 2026-05-18 | $9.67 | $9.67 | 257,800 | — | — |
| 2026-05-15 | $10.30 | $10.30 | 444,000 | — | — |
| 2026-05-14 | $8.98 | $8.98 | 448,800 | — | — |
| 2026-05-13 | $8.24 | $8.24 | 57,600 | — | — |
| 2026-05-12 | $8.28 | $8.28 | 78,700 | — | — |
| 2026-05-11 | $8.92 | $8.92 | 79,200 | — | — |
| 2026-05-08 | $7.94 | $7.94 | 72,500 | — | — |
| 2026-05-07 | $8.64 | $8.64 | 58,600 | — | — |
| 2026-05-06 | $8.16 | $8.16 | 284,200 | — | — |
| 2026-05-05 | $9.60 | $9.60 | 595,500 | — | — |
| 2026-05-04 | $8.85 | $8.85 | 480,600 | — | — |
| 2026-05-01 | $6.86 | $6.86 | 73,000 | — | — |
| 2026-04-30 | $6.34 | $6.34 | 49,700 | — | — |
| 2026-04-29 | $6.40 | $6.40 | 50,000 | — | — |
| 2026-04-28 | $6.17 | $6.17 | 175,300 | — | — |
| 2026-04-27 | $5.45 | $5.45 | 88,900 | — | — |
| 2026-04-24 | $4.77 | $4.77 | 14,200 | — | — |
| 2026-04-23 | $4.76 | $4.76 | 40,000 | — | — |
| 2026-04-22 | $4.66 | $4.66 | 90,900 | — | — |
| 2026-04-21 | $4.99 | $4.99 | 30,600 | — | — |
| 2026-04-20 | $5.08 | $5.08 | 24,800 | — | — |
| 2026-04-17 | $5.25 | $5.25 | 13,100 | — | — |
| 2026-04-16 | $5.18 | $5.18 | 18,900 | — | — |
| 2026-04-15 | $5.21 | $5.21 | 27,700 | — | — |
| 2026-04-14 | $5.02 | $5.02 | 50,200 | — | — |
| 2026-04-13 | $4.81 | $4.81 | 61,000 | — | — |
| 2026-04-10 | $4.77 | $4.77 | 16,200 | — | — |
| 2026-04-09 | $4.79 | $4.79 | 25,200 | — | — |
| 2026-04-08 | $4.90 | $4.90 | 11,700 | — | — |
| 2026-04-07 | $4.90 | $4.90 | 12,200 | — | — |
| 2026-04-06 | $5.03 | $5.03 | 9,200 | — | — |
| 2026-04-02 | $4.87 | $4.87 | 23,700 | — | — |
| 2026-04-01 | $4.98 | $4.98 | 28,400 | — | — |
| 2026-03-31 | $4.99 | $4.99 | 13,100 | — | — |
| 2026-03-30 | $4.65 | $4.65 | 49,300 | — | — |
| 2026-03-27 | $4.62 | $4.62 | 19,200 | — | — |
| 2026-03-26 | $4.77 | $4.77 | 76,700 | — | — |
| 2026-03-25 | $5.39 | $5.39 | 27,800 | — | — |
| 2026-03-24 | $5.25 | $5.25 | 56,200 | — | — |
| 2026-03-23 | $5.65 | $5.65 | 63,400 | — | — |
| 2026-03-20 | $5.10 | $5.10 | 54,500 | — | — |
| 2026-03-19 | $4.69 | $4.69 | 70,300 | — | — |
| 2026-03-18 | $4.73 | $4.73 | 7,100 | — | — |
| 2026-03-17 | $5.02 | $5.02 | 29,600 | — | — |
| 2026-03-16 | $4.98 | $4.98 | 26,500 | — | — |
| 2026-03-13 | $4.46 | $4.46 | 8,700 | — | — |
| 2026-03-12 | $4.43 | $4.43 | 20,900 | — | — |
| 2026-03-11 | $4.40 | $4.40 | 11,000 | — | — |
| 2026-03-10 | $4.42 | $4.42 | 15,200 | — | — |
| 2026-03-09 | $4.49 | $4.49 | 14,600 | — | — |
| 2026-03-06 | $4.63 | $4.63 | 13,100 | — | — |
| 2026-03-05 | $4.67 | $4.67 | 15,300 | — | — |
| 2026-03-04 | $4.74 | $4.74 | 31,200 | — | — |
| 2026-03-03 | $4.59 | $4.59 | 61,300 | — | — |
| 2026-03-02 | $4.81 | $4.81 | 12,200 | — | — |
| 2026-02-27 | $4.82 | $4.82 | 37,900 | — | — |
| 2026-02-26 | $4.36 | $4.36 | 18,700 | — | — |
| 2026-02-25 | $4.46 | $4.46 | 40,900 | — | — |
| 2026-02-24 | $3.96 | $3.96 | 61,300 | — | — |
| 2026-02-23 | $4.33 | $4.33 | 108,200 | — | — |
| 2026-02-20 | $4.89 | $4.89 | 31,400 | — | — |
| 2026-02-19 | $4.72 | $4.72 | 76,600 | — | — |
| 2026-02-18 | $4.89 | $4.89 | 61,100 | — | — |
| 2026-02-17 | $4.99 | $4.99 | 46,000 | — | — |
| 2026-02-13 | $4.93 | $4.93 | 67,400 | — | — |
| 2026-02-12 | $4.87 | $4.87 | 69,200 | — | — |
| 2026-02-11 | $4.95 | $4.95 | 73,400 | — | — |
| 2026-02-10 | $5.66 | $5.66 | 16,100 | — | — |
| 2026-02-09 | $5.76 | $5.76 | 23,100 | — | — |
| 2026-02-06 | $5.60 | $5.60 | 53,900 | — | — |
| 2026-02-05 | $5.95 | $5.95 | 23,400 | — | — |
| 2026-02-04 | $5.94 | $5.94 | 73,200 | — | — |
| 2026-02-03 | $5.96 | $5.96 | 15,200 | — | — |
| 2026-02-02 | $6.35 | $6.35 | 29,000 | — | — |
| 2026-01-30 | $6.59 | $6.59 | 12,600 | — | — |
| 2026-01-29 | $6.80 | $6.80 | 24,500 | — | — |
| 2026-01-28 | $6.90 | $6.90 | 14,200 | — | — |
| 2026-01-27 | $6.95 | $6.95 | 30,900 | — | — |
| 2026-01-26 | $7.00 | $7.00 | 29,600 | — | — |
| 2026-01-23 | $6.98 | $6.98 | 13,600 | — | — |
| 2026-01-22 | $7.25 | $7.25 | 46,300 | — | — |
| 2026-01-21 | $7.38 | $7.38 | 27,500 | — | — |
| 2026-01-20 | $7.04 | $7.04 | 42,400 | — | — |
| 2026-01-16 | $7.18 | $7.18 | 83,300 | — | — |
| 2026-01-15 | $6.84 | $6.84 | 21,900 | — | — |
| 2026-01-14 | $6.80 | $6.80 | 21,500 | — | — |
| 2026-01-13 | $6.89 | $6.89 | 33,000 | — | — |
| 2026-01-12 | $6.89 | $6.89 | 55,000 | — | — |
| 2026-01-09 | $6.69 | $6.69 | 37,400 | — | — |
| 2026-01-08 | $6.29 | $6.29 | 35,000 | — | — |
| 2026-01-07 | $5.93 | $5.93 | 19,100 | — | — |
| 2026-01-06 | $6.12 | $6.12 | 67,500 | — | — |
| 2026-01-05 | $5.50 | $5.50 | 49,800 | — | — |
| 2026-01-02 | $5.63 | $5.63 | 26,300 | — | — |