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
- 1985-06-28 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 | — | — | — | $9.24 | 609,382 |
| 2026-09-03 | — | — | — | $9.12 | 253,260 |
| 2026-09-02 | — | — | — | $9.27 | 191,430 |
| 2026-09-01 | — | — | — | $9.21 | 336,264 |
| 2026-08-31 | — | — | — | $9.28 | 567,288 |
| 2026-08-28 | — | — | — | $9.25 | 1,023,279 |
| 2026-08-27 | $9.15 | $30.66 | 3,813,000 | $9.17 | 341,483 |
| 2026-08-26 | $9.21 | $30.86 | 3,332,700 | $9.25 | 70,046 |
| 2026-08-25 | $9.21 | $30.86 | 3,852,300 | $9.24 | 297,858 |
| 2026-08-24 | $9.19 | $30.79 | 3,463,000 | $9.16 | 200,447 |
| 2026-08-21 | $8.99 | $30.12 | 3,461,800 | $9.03 | 174,171 |
| 2026-08-20 | $9.01 | $30.19 | 4,504,400 | $9.01 | 117,535 |
| 2026-08-19 | $9.28 | $31.09 | 4,969,500 | $9.38 | 481,419 |
| 2026-08-18 | $9.41 | $31.53 | 4,353,400 | $9.52 | 386,622 |
| 2026-08-17 | $9.44 | $31.63 | 4,333,400 | $9.52 | 134,075 |
| 2026-08-14 | $9.45 | $31.66 | 2,673,500 | $9.50 | 108,101 |
| 2026-08-13 | $9.38 | $31.43 | 2,934,400 | $9.41 | 131,576 |
| 2026-08-12 | $9.40 | $31.49 | 2,535,300 | $9.42 | 147,097 |
| 2026-08-11 | $9.39 | $31.46 | 3,755,200 | $9.46 | 184,661 |
| 2026-08-10 | $9.45 | $31.66 | 4,077,900 | $9.53 | 129,647 |
| 2026-08-07 | $9.53 | $31.93 | 4,872,700 | $9.59 | 475,547 |
| 2026-08-06 | $9.46 | $31.69 | 6,192,200 | $9.51 | 228,540 |
| 2026-08-05 | $9.50 | $31.83 | 5,827,300 | $9.49 | 242,094 |
| 2026-08-04 | $9.38 | $31.43 | 4,538,800 | $9.43 | 260,677 |
| 2026-08-03 | $9.46 | $31.69 | 3,386,700 | $9.46 | 201,380 |
| 2026-07-31 | $9.44 | $31.63 | 3,950,900 | $9.43 | 187,352 |
| 2026-07-30 | $9.44 | $31.63 | 5,950,700 | $9.31 | 233,263 |
| 2026-07-29 | $9.02 | $30.22 | 8,720,000 | $9.04 | 640,517 |
| 2026-07-28 | $9.18 | $30.76 | 4,687,800 | $9.06 | 207,472 |
| 2026-07-27 | $9.16 | $30.69 | 6,462,600 | $9.21 | 411,541 |
| 2026-07-24 | $9.13 | $30.59 | 5,027,000 | $9.10 | 185,399 |
| 2026-07-23 | $9.03 | $30.25 | 6,303,200 | $9.03 | 239,004 |
| 2026-07-22 | $9.16 | $30.69 | 4,983,000 | $9.21 | 240,652 |
| 2026-07-21 | $9.14 | $30.62 | 4,176,700 | $9.06 | 193,247 |
| 2026-07-20 | $9.05 | $30.32 | 5,648,400 | $9.07 | 225,652 |
| 2026-07-17 | $9.01 | $30.19 | 5,685,500 | — | — |
| 2026-07-16 | $8.98 | $30.09 | 4,830,000 | — | — |
| 2026-07-15 | $9.08 | $30.42 | 5,217,700 | — | — |
| 2026-07-14 | $8.85 | $29.65 | 5,656,000 | — | — |
| 2026-07-13 | $8.75 | $29.32 | 4,991,700 | — | — |
| 2026-07-10 | $8.80 | $29.48 | 3,584,400 | — | — |
| 2026-07-09 | $8.78 | $29.42 | 2,794,200 | — | — |
| 2026-07-08 | $8.72 | $29.22 | 5,471,800 | — | — |
| 2026-07-07 | $8.75 | $29.32 | 4,464,500 | — | — |
| 2026-07-06 | $8.79 | $29.45 | 6,334,300 | — | — |
| 2026-07-02 | $8.66 | $29.01 | 6,373,900 | — | — |
| 2026-07-01 | $8.56 | $28.68 | 5,653,000 | — | — |
| 2026-06-30 | $8.44 | $28.28 | 4,630,300 | — | — |
| 2026-06-29 | $8.37 | $28.04 | 5,537,600 | — | — |
| 2026-06-26 | $8.40 | $28.14 | 3,382,300 | — | — |
| 2026-06-25 | $8.36 | $28.01 | 4,250,700 | — | — |
| 2026-06-24 | $8.34 | $27.94 | 5,651,500 | — | — |
| 2026-06-23 | $8.55 | $28.65 | 5,083,400 | — | — |
| 2026-06-22 | $8.54 | $28.61 | 5,843,100 | — | — |
| 2026-06-18 | $8.42 | $28.21 | 6,382,200 | — | — |
| 2026-06-17 | $8.52 | $28.55 | 7,672,000 | — | — |
| 2026-06-16 | $8.65 | $28.98 | 4,825,900 | — | — |
| 2026-06-15 | $8.52 | $28.55 | 4,708,700 | — | — |
| 2026-06-12 | $8.66 | $28.19 | 4,344,100 | — | — |
| 2026-06-11 | $8.53 | $27.76 | 5,105,400 | — | — |
| 2026-06-10 | $8.32 | $27.08 | 7,152,800 | — | — |
| 2026-06-09 | $8.32 | $27.08 | 7,344,900 | — | — |
| 2026-06-08 | $8.22 | $26.75 | 5,404,300 | — | — |
| 2026-06-05 | $8.24 | $26.82 | 10,414,200 | — | — |
| 2026-06-04 | $8.32 | $27.08 | 4,254,400 | — | — |
| 2026-06-03 | $8.28 | $26.95 | 4,038,400 | — | — |
| 2026-06-02 | $8.46 | $27.54 | 3,084,500 | — | — |
| 2026-06-01 | $8.40 | $27.34 | 3,492,100 | — | — |
| 2026-05-29 | $8.41 | $27.37 | 4,502,100 | — | — |
| 2026-05-28 | $8.43 | $27.44 | 3,248,700 | — | — |
| 2026-05-27 | $8.65 | $28.15 | 3,416,200 | — | — |
| 2026-05-26 | $8.73 | $28.41 | 2,351,800 | — | — |
| 2026-05-22 | $8.61 | $28.02 | 2,962,500 | — | — |
| 2026-05-21 | $8.64 | $28.12 | 3,304,000 | — | — |
| 2026-05-20 | $8.58 | $27.93 | 4,439,100 | — | — |
| 2026-05-19 | $8.38 | $27.28 | 3,278,200 | — | — |
| 2026-05-18 | $8.56 | $27.86 | 4,978,400 | — | — |
| 2026-05-15 | $8.39 | $27.31 | 5,205,700 | — | — |
| 2026-05-14 | $8.37 | $27.24 | 2,521,500 | — | — |
| 2026-05-13 | $8.42 | $27.41 | 2,846,400 | — | — |
| 2026-05-12 | $8.36 | $27.21 | 3,068,500 | — | — |
| 2026-05-11 | $8.42 | $27.41 | 3,449,800 | — | — |
| 2026-05-08 | $8.31 | $27.05 | 5,388,100 | — | — |
| 2026-05-07 | $8.23 | $26.79 | 5,097,300 | — | — |
| 2026-05-06 | $8.39 | $27.31 | 3,961,600 | — | — |
| 2026-05-05 | $8.17 | $26.59 | 3,298,100 | — | — |
| 2026-05-04 | $8.04 | $26.17 | 6,488,800 | — | — |
| 2026-05-01 | $8.23 | $26.79 | 2,957,100 | — | — |
| 2026-04-30 | $8.23 | $26.79 | 6,190,900 | — | — |
| 2026-04-29 | $8.02 | $26.10 | 4,406,700 | — | — |
| 2026-04-28 | $8.09 | $26.33 | 4,794,800 | — | — |
| 2026-04-27 | $8.03 | $26.14 | 3,695,700 | — | — |
| 2026-04-24 | $8.02 | $26.10 | 4,687,600 | — | — |
| 2026-04-23 | $7.96 | $25.91 | 6,699,500 | — | — |
| 2026-04-22 | $8.00 | $26.04 | 5,932,200 | — | — |
| 2026-04-21 | $8.02 | $26.10 | 7,634,800 | — | — |
| 2026-04-20 | $8.06 | $26.23 | 5,698,100 | — | — |
| 2026-04-17 | $8.11 | $26.40 | 5,921,300 | — | — |
| 2026-04-16 | $8.03 | $26.14 | 4,463,400 | — | — |
| 2026-04-15 | $8.02 | $26.10 | 7,205,400 | — | — |
| 2026-04-14 | $8.04 | $26.17 | 4,821,800 | — | — |
| 2026-04-13 | $8.00 | $26.04 | 3,962,600 | — | — |
| 2026-04-10 | $7.87 | $25.62 | 5,295,600 | — | — |
| 2026-04-09 | $7.85 | $25.55 | 5,078,700 | — | — |
| 2026-04-08 | $7.78 | $25.32 | 6,784,500 | — | — |
| 2026-04-07 | $7.48 | $24.35 | 9,314,800 | — | — |
| 2026-04-06 | $7.37 | $23.99 | 2,471,800 | — | — |
| 2026-04-02 | $7.36 | $23.96 | 8,802,300 | — | — |
| 2026-04-01 | $7.37 | $23.99 | 8,327,700 | — | — |
| 2026-03-31 | $7.26 | $23.63 | 9,379,200 | — | — |
| 2026-03-30 | $6.93 | $22.56 | 4,690,000 | — | — |
| 2026-03-27 | $6.86 | $22.33 | 4,143,500 | — | — |
| 2026-03-26 | $7.00 | $22.78 | 6,150,200 | — | — |
| 2026-03-25 | $7.07 | $23.01 | 6,725,200 | — | — |
| 2026-03-24 | $6.96 | $22.65 | 8,338,600 | — | — |
| 2026-03-23 | $6.96 | $22.65 | 8,943,400 | — | — |
| 2026-03-20 | $6.81 | $22.17 | 6,678,600 | — | — |
| 2026-03-19 | $6.93 | $22.56 | 6,522,900 | — | — |
| 2026-03-18 | $6.95 | $22.62 | 8,595,300 | — | — |
| 2026-03-17 | $6.99 | $22.75 | 7,251,400 | — | — |
| 2026-03-16 | $6.93 | $22.56 | 6,416,800 | — | — |
| 2026-03-13 | $6.79 | $22.10 | 6,487,400 | — | — |
| 2026-03-12 | $6.87 | $22.36 | 5,583,600 | — | — |
| 2026-03-11 | $7.08 | $23.04 | 7,154,100 | — | — |
| 2026-03-10 | $7.08 | $23.04 | 6,500,100 | — | — |
| 2026-03-09 | $7.06 | $22.98 | 9,862,200 | — | — |
| 2026-03-06 | $7.05 | $22.95 | 5,557,500 | — | — |
| 2026-03-05 | $7.08 | $23.04 | 4,865,500 | — | — |
| 2026-03-04 | $7.21 | $23.47 | 4,441,400 | — | — |
| 2026-03-03 | $7.17 | $23.34 | 6,440,600 | — | — |
| 2026-03-02 | $7.40 | $24.09 | 4,615,500 | — | — |
| 2026-02-27 | $7.50 | $24.41 | 8,148,600 | — | — |
| 2026-02-26 | $7.67 | $24.96 | 6,207,800 | — | — |
| 2026-02-25 | $7.60 | $24.74 | 3,604,200 | — | — |
| 2026-02-24 | $7.42 | $24.15 | 3,748,800 | — | — |
| 2026-02-23 | $7.36 | $23.96 | 5,101,200 | — | — |
| 2026-02-20 | $7.53 | $24.51 | 5,211,000 | — | — |
| 2026-02-19 | $7.34 | $23.89 | 8,332,800 | — | — |
| 2026-02-18 | $7.80 | $25.39 | 6,081,900 | — | — |
| 2026-02-17 | $7.75 | $25.23 | 8,639,000 | — | — |
| 2026-02-13 | $7.58 | $24.67 | 12,734,200 | — | — |
| 2026-02-12 | $7.59 | $24.70 | 6,509,400 | — | — |
| 2026-02-11 | $7.83 | $25.49 | 8,821,500 | — | — |
| 2026-02-10 | $7.81 | $25.42 | 3,475,400 | — | — |
| 2026-02-09 | $7.92 | $25.78 | 4,904,800 | — | — |
| 2026-02-06 | $7.88 | $25.65 | 5,069,000 | — | — |
| 2026-02-05 | $7.67 | $24.96 | 6,479,700 | — | — |
| 2026-02-04 | $7.81 | $25.42 | 8,347,100 | — | — |
| 2026-02-03 | $7.85 | $25.55 | 5,818,900 | — | — |
| 2026-02-02 | $7.85 | $25.55 | 3,469,000 | — | — |
| 2026-01-30 | $7.79 | $25.36 | 5,818,200 | — | — |
| 2026-01-29 | $7.81 | $25.42 | 5,872,300 | — | — |
| 2026-01-28 | $7.77 | $25.29 | 5,751,300 | — | — |
| 2026-01-27 | $7.72 | $25.13 | 6,757,700 | — | — |
| 2026-01-26 | $7.78 | $25.32 | 3,349,200 | — | — |
| 2026-01-23 | $7.71 | $25.09 | 3,942,600 | — | — |
| 2026-01-22 | $7.70 | $25.06 | 4,038,600 | — | — |
| 2026-01-21 | $7.52 | $24.48 | 6,625,700 | — | — |
| 2026-01-20 | $7.47 | $24.31 | 5,914,500 | — | — |
| 2026-01-16 | $7.65 | $24.90 | 3,055,500 | — | — |
| 2026-01-15 | $7.70 | $25.06 | 2,789,800 | — | — |
| 2026-01-14 | $7.78 | $25.32 | 2,612,700 | — | — |
| 2026-01-13 | $7.67 | $24.96 | 2,539,900 | — | — |
| 2026-01-12 | $7.75 | $25.23 | 1,742,500 | — | — |
| 2026-01-09 | $7.63 | $24.83 | 4,105,800 | — | — |
| 2026-01-08 | $7.80 | $25.39 | 5,693,700 | — | — |
| 2026-01-07 | $7.56 | $24.61 | 3,781,800 | — | — |
| 2026-01-06 | $7.89 | $25.68 | 5,456,700 | — | — |
| 2026-01-05 | $7.91 | $25.75 | 3,046,500 | — | — |
| 2026-01-02 | $7.76 | $25.26 | 6,859,100 | — | — |