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
- 1994-08-10 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 | — | — | — | $7.19 | 134,426 |
| 2026-09-03 | — | — | — | $7.46 | 60,363 |
| 2026-09-02 | — | — | — | $7.50 | 58,322 |
| 2026-09-01 | — | — | — | $7.68 | 62,618 |
| 2026-08-31 | — | — | — | $7.78 | 83,517 |
| 2026-08-28 | — | — | — | $7.72 | 122,783 |
| 2026-08-27 | $7.79 | $11.80 | 1,546,400 | $7.99 | 80,158 |
| 2026-08-26 | $7.91 | $11.98 | 1,540,000 | $7.99 | 75,614 |
| 2026-08-25 | $8.02 | $12.15 | 1,893,600 | $7.90 | 60,131 |
| 2026-08-24 | $7.71 | $11.68 | 1,406,700 | $7.65 | 83,358 |
| 2026-08-21 | $7.77 | $11.77 | 1,220,700 | $7.90 | 61,523 |
| 2026-08-20 | $7.86 | $11.90 | 1,374,000 | $8.03 | 67,636 |
| 2026-08-19 | $8.01 | $12.13 | 1,333,200 | $8.18 | 99,404 |
| 2026-08-18 | $8.10 | $12.27 | 2,900,500 | $8.38 | 169,457 |
| 2026-08-17 | $8.66 | $13.12 | 2,159,600 | $8.65 | 146,290 |
| 2026-08-14 | $8.40 | $12.72 | 2,073,700 | $8.04 | 112,376 |
| 2026-08-13 | $8.07 | $12.22 | 1,974,700 | $8.18 | 116,774 |
| 2026-08-12 | $8.16 | $12.36 | 2,081,200 | $8.08 | 67,000 |
| 2026-08-11 | $7.76 | $11.75 | 2,024,700 | $7.79 | 71,539 |
| 2026-08-10 | $7.63 | $11.56 | 2,452,800 | $8.00 | 129,200 |
| 2026-08-07 | $7.56 | $11.45 | 1,563,900 | $7.68 | 65,858 |
| 2026-08-06 | $7.50 | $11.36 | 2,322,600 | $7.90 | 120,557 |
| 2026-08-05 | $7.91 | $11.98 | 2,938,900 | $8.72 | 117,984 |
| 2026-08-04 | $8.76 | $13.27 | 5,014,100 | $9.12 | 292,530 |
| 2026-08-03 | $8.86 | $13.42 | 3,499,800 | $8.46 | 163,527 |
| 2026-07-31 | $8.51 | $12.89 | 3,324,200 | $8.70 | 106,396 |
| 2026-07-30 | $8.42 | $12.75 | 6,273,500 | $8.83 | 294,100 |
| 2026-07-29 | $8.33 | $12.62 | 2,601,100 | $8.97 | 78,940 |
| 2026-07-28 | $9.01 | $13.65 | 2,209,300 | $9.14 | 134,202 |
| 2026-07-27 | $9.50 | $14.39 | 1,864,300 | $9.81 | 81,106 |
| 2026-07-24 | $9.85 | $14.92 | 2,001,500 | $10.21 | 78,215 |
| 2026-07-23 | $10.15 | $15.37 | 1,967,800 | $10.31 | 84,774 |
| 2026-07-22 | $10.45 | $15.83 | 5,339,400 | $9.56 | 265,515 |
| 2026-07-21 | $12.14 | $18.39 | 1,576,200 | $11.98 | 86,877 |
| 2026-07-20 | $11.60 | $17.57 | 927,000 | $11.86 | 39,118 |
| 2026-07-17 | $11.65 | $17.64 | 1,138,000 | — | — |
| 2026-07-16 | $11.71 | $17.73 | 1,808,000 | — | — |
| 2026-07-15 | $11.88 | $17.99 | 1,653,000 | — | — |
| 2026-07-14 | $12.60 | $19.08 | 917,400 | — | — |
| 2026-07-13 | $12.43 | $18.82 | 2,119,000 | — | — |
| 2026-07-10 | $13.44 | $20.35 | 711,700 | — | — |
| 2026-07-09 | $13.54 | $20.51 | 829,900 | — | — |
| 2026-07-08 | $12.87 | $19.49 | 1,967,900 | — | — |
| 2026-07-07 | $12.54 | $18.99 | 1,691,800 | — | — |
| 2026-07-06 | $12.89 | $19.52 | 955,700 | — | — |
| 2026-07-02 | $12.71 | $19.25 | 1,770,400 | — | — |
| 2026-07-01 | $13.64 | $20.66 | 1,295,900 | — | — |
| 2026-06-30 | $13.90 | $21.05 | 3,511,100 | — | — |
| 2026-06-29 | $13.75 | $20.82 | 2,012,400 | — | — |
| 2026-06-26 | $13.52 | $20.48 | 4,501,400 | — | — |
| 2026-06-25 | $14.04 | $21.26 | 1,280,400 | — | — |
| 2026-06-24 | $13.96 | $21.14 | 1,961,700 | — | — |
| 2026-06-23 | $14.47 | $21.91 | 1,793,900 | — | — |
| 2026-06-22 | $15.58 | $23.60 | 2,023,600 | — | — |
| 2026-06-18 | $15.18 | $22.99 | 3,036,000 | — | — |
| 2026-06-17 | $15.09 | $22.85 | 1,800,300 | — | — |
| 2026-06-16 | $14.79 | $22.40 | 1,529,500 | — | — |
| 2026-06-15 | $15.13 | $22.91 | 4,140,800 | — | — |
| 2026-06-12 | $15.26 | $23.11 | 1,168,100 | — | — |
| 2026-06-11 | $15.20 | $23.02 | 1,314,200 | — | — |
| 2026-06-10 | $14.95 | $22.64 | 2,386,000 | — | — |
| 2026-06-09 | $14.26 | $21.60 | 3,172,700 | — | — |
| 2026-06-08 | $16.02 | $24.26 | 2,963,300 | — | — |
| 2026-06-05 | $15.35 | $23.25 | 2,120,500 | — | — |
| 2026-06-04 | $17.27 | $26.15 | 3,069,200 | — | — |
| 2026-06-03 | $17.56 | $26.59 | 2,140,600 | — | — |
| 2026-06-02 | $18.26 | $27.65 | 3,167,800 | — | — |
| 2026-06-01 | $17.87 | $27.06 | 3,816,400 | — | — |
| 2026-05-29 | $16.55 | $25.06 | 3,203,300 | — | — |
| 2026-05-28 | $16.92 | $25.62 | 5,734,500 | — | — |
| 2026-05-27 | $19.40 | $29.38 | 7,012,300 | — | — |
| 2026-05-26 | $16.49 | $24.97 | 1,880,800 | — | — |
| 2026-05-22 | $15.67 | $23.73 | 2,909,600 | — | — |
| 2026-05-21 | $14.83 | $22.46 | 1,531,000 | — | — |
| 2026-05-20 | $14.47 | $21.91 | 1,043,500 | — | — |
| 2026-05-19 | $14.57 | $22.07 | 1,014,300 | — | — |
| 2026-05-18 | $14.96 | $22.66 | 2,113,400 | — | — |
| 2026-05-15 | $14.91 | $22.58 | 1,940,700 | — | — |
| 2026-05-14 | $15.28 | $23.14 | 1,582,500 | — | — |
| 2026-05-13 | $15.77 | $23.88 | 3,532,700 | — | — |
| 2026-05-12 | $15.04 | $22.78 | 1,790,400 | — | — |
| 2026-05-11 | $15.68 | $23.75 | 2,413,500 | — | — |
| 2026-05-08 | $14.94 | $22.63 | 1,531,800 | — | — |
| 2026-05-07 | $14.55 | $22.04 | 3,014,300 | — | — |
| 2026-05-06 | $15.71 | $23.79 | 2,756,000 | — | — |
| 2026-05-05 | $15.30 | $23.17 | 6,203,600 | — | — |
| 2026-05-04 | $18.34 | $27.78 | 5,867,900 | — | — |
| 2026-05-01 | $18.45 | $27.94 | 3,417,900 | — | — |
| 2026-04-30 | $17.69 | $26.79 | 2,876,100 | — | — |
| 2026-04-29 | $16.79 | $25.43 | 3,774,500 | — | — |
| 2026-04-28 | $16.16 | $24.47 | 2,047,000 | — | — |
| 2026-04-27 | $16.74 | $25.35 | 2,642,700 | — | — |
| 2026-04-24 | $16.93 | $25.64 | 2,433,200 | — | — |
| 2026-04-23 | $16.74 | $25.35 | 1,754,300 | — | — |
| 2026-04-22 | $16.95 | $25.67 | 2,793,600 | — | — |
| 2026-04-21 | $17.50 | $26.50 | 2,389,500 | — | — |
| 2026-04-20 | $17.63 | $26.70 | 2,703,800 | — | — |
| 2026-04-17 | $16.96 | $25.69 | 3,689,000 | — | — |
| 2026-04-16 | $16.67 | $25.25 | 3,010,900 | — | — |
| 2026-04-15 | $15.73 | $23.82 | 2,179,000 | — | — |
| 2026-04-14 | $15.30 | $23.17 | 3,410,800 | — | — |
| 2026-04-13 | $14.97 | $22.67 | 2,025,800 | — | — |
| 2026-04-10 | $15.09 | $22.85 | 2,437,600 | — | — |
| 2026-04-09 | $14.82 | $22.44 | 3,740,600 | — | — |
| 2026-04-08 | $13.73 | $20.79 | 2,546,700 | — | — |
| 2026-04-07 | $13.21 | $20.01 | 1,558,800 | — | — |
| 2026-04-06 | $12.93 | $19.58 | 1,008,000 | — | — |
| 2026-04-02 | $12.88 | $19.51 | 2,298,400 | — | — |
| 2026-04-01 | $12.73 | $19.28 | 3,108,000 | — | — |
| 2026-03-31 | $12.58 | $19.05 | 2,432,800 | — | — |
| 2026-03-30 | $12.19 | $18.46 | 1,593,600 | — | — |
| 2026-03-27 | $12.93 | $19.58 | 1,823,100 | — | — |
| 2026-03-26 | $12.97 | $19.64 | 3,475,600 | — | — |
| 2026-03-25 | $12.64 | $19.14 | 1,911,200 | — | — |
| 2026-03-24 | $12.53 | $18.98 | 2,381,100 | — | — |
| 2026-03-23 | $12.07 | $18.28 | 1,711,000 | — | — |
| 2026-03-20 | $11.46 | $17.36 | 1,735,000 | — | — |
| 2026-03-19 | $11.90 | $18.02 | 3,511,700 | — | — |
| 2026-03-18 | $11.71 | $17.73 | 2,672,300 | — | — |
| 2026-03-17 | $10.79 | $16.34 | 1,496,300 | — | — |
| 2026-03-16 | $10.33 | $15.64 | 1,392,700 | — | — |
| 2026-03-13 | $9.94 | $15.05 | 873,400 | — | — |
| 2026-03-12 | $10.01 | $15.16 | 668,400 | — | — |
| 2026-03-11 | $10.24 | $15.51 | 842,200 | — | — |
| 2026-03-10 | $10.15 | $15.37 | 1,369,100 | — | — |
| 2026-03-09 | $9.62 | $14.57 | 875,400 | — | — |
| 2026-03-06 | $9.59 | $14.52 | 1,042,100 | — | — |
| 2026-03-05 | $10.06 | $15.24 | 1,440,400 | — | — |
| 2026-03-04 | $10.25 | $15.52 | 1,014,700 | — | — |
| 2026-03-03 | $9.88 | $14.96 | 1,319,600 | — | — |
| 2026-03-02 | $9.96 | $15.08 | 1,155,500 | — | — |
| 2026-02-27 | $10.20 | $15.45 | 2,110,500 | — | — |
| 2026-02-26 | $9.91 | $15.01 | 3,510,900 | — | — |
| 2026-02-25 | $10.69 | $16.19 | 1,636,100 | — | — |
| 2026-02-24 | $10.58 | $16.02 | 2,182,100 | — | — |
| 2026-02-23 | $10.22 | $15.48 | 1,144,400 | — | — |
| 2026-02-20 | $10.07 | $15.25 | 1,012,700 | — | — |
| 2026-02-19 | $9.88 | $14.96 | 1,616,800 | — | — |
| 2026-02-18 | $9.96 | $15.08 | 1,062,300 | — | — |
| 2026-02-17 | $10.15 | $15.37 | 1,260,200 | — | — |
| 2026-02-13 | $10.13 | $15.34 | 1,001,800 | — | — |
| 2026-02-12 | $9.94 | $15.05 | 824,600 | — | — |
| 2026-02-11 | $10.38 | $15.72 | 1,257,600 | — | — |
| 2026-02-10 | $10.35 | $15.67 | 1,146,900 | — | — |
| 2026-02-09 | $10.40 | $15.75 | 1,209,600 | — | — |
| 2026-02-06 | $9.86 | $14.93 | 1,202,000 | — | — |
| 2026-02-05 | $9.39 | $14.22 | 1,144,500 | — | — |
| 2026-02-04 | $9.47 | $14.34 | 1,061,700 | — | — |
| 2026-02-03 | $9.50 | $14.39 | 1,131,900 | — | — |
| 2026-02-02 | $9.37 | $14.19 | 947,700 | — | — |
| 2026-01-30 | $9.22 | $13.96 | 1,415,700 | — | — |
| 2026-01-29 | $9.37 | $14.19 | 1,501,600 | — | — |
| 2026-01-28 | $9.60 | $14.54 | 864,800 | — | — |
| 2026-01-27 | $9.58 | $14.51 | 1,246,400 | — | — |
| 2026-01-26 | $9.73 | $14.74 | 1,005,300 | — | — |
| 2026-01-23 | $9.55 | $14.46 | 1,712,800 | — | — |
| 2026-01-22 | $9.90 | $14.99 | 2,469,400 | — | — |
| 2026-01-21 | $9.29 | $14.07 | 858,700 | — | — |
| 2026-01-20 | $9.24 | $13.99 | 757,900 | — | — |
| 2026-01-16 | $9.25 | $14.01 | 1,078,100 | — | — |
| 2026-01-15 | $9.09 | $13.77 | 1,569,900 | — | — |
| 2026-01-14 | $8.76 | $13.27 | 881,700 | — | — |
| 2026-01-13 | $9.00 | $13.63 | 937,700 | — | — |
| 2026-01-12 | $9.36 | $14.18 | 1,807,800 | — | — |
| 2026-01-09 | $8.81 | $13.34 | 708,100 | — | — |
| 2026-01-08 | $8.83 | $13.37 | 1,020,500 | — | — |
| 2026-01-07 | $8.83 | $13.37 | 908,200 | — | — |
| 2026-01-06 | $9.14 | $13.84 | 1,092,700 | — | — |
| 2026-01-05 | $8.76 | $13.27 | 847,400 | — | — |
| 2026-01-02 | $8.68 | $13.15 | 475,600 | — | — |