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
- 1999-04-01 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 | — | — | — | $8.80 | 91,508 |
| 2026-09-03 | — | — | — | $8.76 | 80,150 |
| 2026-09-02 | — | — | — | $8.59 | 51,672 |
| 2026-09-01 | — | — | — | $8.56 | 63,937 |
| 2026-08-31 | — | — | — | $8.62 | 43,702 |
| 2026-08-28 | — | — | — | $8.72 | 53,525 |
| 2026-08-27 | $8.64 | $46.56 | 664,200 | $8.60 | 40,260 |
| 2026-08-26 | $8.66 | $46.66 | 771,200 | $8.62 | 46,197 |
| 2026-08-25 | $8.54 | $46.02 | 741,600 | $8.72 | 37,924 |
| 2026-08-24 | $8.53 | $45.96 | 628,500 | $8.55 | 33,348 |
| 2026-08-21 | $8.53 | $45.96 | 907,300 | $8.59 | 64,485 |
| 2026-08-20 | $8.49 | $45.75 | 941,700 | $8.45 | 85,579 |
| 2026-08-19 | $8.49 | $45.75 | 894,900 | $8.69 | 85,973 |
| 2026-08-18 | $8.64 | $46.56 | 784,800 | $8.73 | 70,379 |
| 2026-08-17 | $8.72 | $46.99 | 749,400 | $8.75 | 75,930 |
| 2026-08-14 | $8.73 | $47.04 | 654,100 | $8.85 | 50,100 |
| 2026-08-13 | $8.84 | $47.63 | 795,000 | $8.93 | 42,082 |
| 2026-08-12 | $8.88 | $47.85 | 682,800 | $8.83 | 67,741 |
| 2026-08-11 | $8.81 | $47.47 | 683,100 | $8.84 | 55,152 |
| 2026-08-10 | $8.77 | $47.26 | 702,000 | $8.91 | 35,871 |
| 2026-08-07 | $8.88 | $47.85 | 725,900 | $8.93 | 46,281 |
| 2026-08-06 | $8.99 | $47.98 | 946,100 | $9.14 | 61,841 |
| 2026-08-05 | $9.09 | $48.52 | 788,100 | $9.21 | 39,319 |
| 2026-08-04 | $9.19 | $49.05 | 907,400 | $9.15 | 52,244 |
| 2026-08-03 | $9.10 | $48.57 | 1,359,800 | $9.07 | 102,267 |
| 2026-07-31 | $8.84 | $47.18 | 1,137,700 | $8.95 | 82,561 |
| 2026-07-30 | $8.86 | $47.29 | 1,247,300 | $8.75 | 95,747 |
| 2026-07-29 | $8.75 | $46.70 | 1,281,600 | $8.35 | 59,322 |
| 2026-07-28 | $8.78 | $46.86 | 955,700 | $8.72 | 73,549 |
| 2026-07-27 | $8.64 | $46.12 | 621,100 | $8.74 | 45,826 |
| 2026-07-24 | $8.65 | $46.17 | 844,000 | $8.57 | 43,328 |
| 2026-07-23 | $8.55 | $45.64 | 929,200 | $8.46 | 73,134 |
| 2026-07-22 | $8.59 | $45.85 | 967,900 | $8.54 | 70,788 |
| 2026-07-21 | $8.60 | $45.90 | 827,500 | $8.57 | 52,847 |
| 2026-07-20 | $8.56 | $45.69 | 777,200 | $8.62 | 55,329 |
| 2026-07-17 | $8.62 | $46.01 | 818,000 | — | — |
| 2026-07-16 | $8.79 | $46.92 | 833,000 | — | — |
| 2026-07-15 | $8.65 | $46.17 | 809,400 | — | — |
| 2026-07-14 | $8.49 | $45.32 | 480,400 | — | — |
| 2026-07-13 | $8.49 | $45.32 | 556,300 | — | — |
| 2026-07-10 | $8.50 | $45.37 | 605,100 | — | — |
| 2026-07-09 | $8.48 | $45.26 | 716,600 | — | — |
| 2026-07-08 | $8.21 | $43.82 | 787,300 | — | — |
| 2026-07-07 | $8.37 | $44.68 | 634,400 | — | — |
| 2026-07-06 | $8.46 | $45.16 | 619,300 | — | — |
| 2026-07-02 | $8.45 | $45.10 | 716,300 | — | — |
| 2026-07-01 | $8.62 | $46.01 | 773,700 | — | — |
| 2026-06-30 | $8.51 | $45.42 | 664,700 | — | — |
| 2026-06-29 | $8.46 | $45.16 | 797,600 | — | — |
| 2026-06-26 | $8.48 | $45.26 | 2,269,200 | — | — |
| 2026-06-25 | $8.46 | $45.16 | 699,800 | — | — |
| 2026-06-24 | $8.39 | $44.78 | 650,800 | — | — |
| 2026-06-23 | $8.29 | $44.25 | 696,900 | — | — |
| 2026-06-22 | $8.19 | $43.71 | 775,300 | — | — |
| 2026-06-18 | $8.08 | $43.13 | 1,961,600 | — | — |
| 2026-06-17 | $8.01 | $42.75 | 880,900 | — | — |
| 2026-06-16 | $8.17 | $43.61 | 683,300 | — | — |
| 2026-06-15 | $8.12 | $43.34 | 867,000 | — | — |
| 2026-06-12 | $8.25 | $44.04 | 663,800 | — | — |
| 2026-06-11 | $8.15 | $43.50 | 760,300 | — | — |
| 2026-06-10 | $8.07 | $43.07 | 630,400 | — | — |
| 2026-06-09 | $7.96 | $42.49 | 696,900 | — | — |
| 2026-06-08 | $7.90 | $42.17 | 493,800 | — | — |
| 2026-06-05 | $7.85 | $41.90 | 651,600 | — | — |
| 2026-06-04 | $7.82 | $41.74 | 595,500 | — | — |
| 2026-06-03 | $7.62 | $40.67 | 762,300 | — | — |
| 2026-06-02 | $7.86 | $41.95 | 561,900 | — | — |
| 2026-06-01 | $7.69 | $41.05 | 763,200 | — | — |
| 2026-05-29 | $7.77 | $41.47 | 696,300 | — | — |
| 2026-05-28 | $7.80 | $41.63 | 539,800 | — | — |
| 2026-05-27 | $7.77 | $41.47 | 654,200 | — | — |
| 2026-05-26 | $7.85 | $41.90 | 836,600 | — | — |
| 2026-05-22 | $7.75 | $41.37 | 649,200 | — | — |
| 2026-05-21 | $7.79 | $41.58 | 718,800 | — | — |
| 2026-05-20 | $7.78 | $41.53 | 1,019,200 | — | — |
| 2026-05-19 | $7.63 | $40.73 | 565,100 | — | — |
| 2026-05-18 | $7.63 | $40.73 | 604,700 | — | — |
| 2026-05-15 | $7.52 | $40.14 | 936,000 | — | — |
| 2026-05-14 | $7.64 | $40.78 | 542,000 | — | — |
| 2026-05-13 | $7.58 | $40.46 | 690,300 | — | — |
| 2026-05-12 | $7.68 | $40.99 | 724,500 | — | — |
| 2026-05-11 | $7.77 | $41.47 | 854,200 | — | — |
| 2026-05-08 | $7.85 | $41.90 | 692,000 | — | — |
| 2026-05-07 | $7.82 | $41.74 | 773,700 | — | — |
| 2026-05-06 | $7.83 | $41.79 | 805,300 | — | — |
| 2026-05-05 | $7.78 | $41.53 | 895,100 | — | — |
| 2026-05-04 | $7.68 | $40.99 | 1,010,200 | — | — |
| 2026-05-01 | $7.67 | $40.94 | 830,300 | — | — |
| 2026-04-30 | $7.68 | $40.54 | 933,200 | — | — |
| 2026-04-29 | $7.55 | $39.85 | 1,364,200 | — | — |
| 2026-04-28 | $7.88 | $41.59 | 1,860,000 | — | — |
| 2026-04-27 | $7.88 | $41.59 | 1,239,700 | — | — |
| 2026-04-24 | $7.69 | $40.59 | 873,400 | — | — |
| 2026-04-23 | $7.75 | $40.91 | 887,900 | — | — |
| 2026-04-22 | $7.65 | $40.38 | 695,600 | — | — |
| 2026-04-21 | $7.55 | $39.85 | 1,701,900 | — | — |
| 2026-04-20 | $7.72 | $40.75 | 576,000 | — | — |
| 2026-04-17 | $7.71 | $40.70 | 1,101,700 | — | — |
| 2026-04-16 | $7.55 | $39.85 | 981,400 | — | — |
| 2026-04-15 | $7.58 | $40.01 | 626,800 | — | — |
| 2026-04-14 | $7.62 | $40.22 | 604,100 | — | — |
| 2026-04-13 | $7.63 | $40.28 | 597,700 | — | — |
| 2026-04-10 | $7.57 | $39.96 | 695,100 | — | — |
| 2026-04-09 | $7.66 | $40.43 | 770,300 | — | — |
| 2026-04-08 | $7.58 | $40.01 | 830,500 | — | — |
| 2026-04-07 | $7.42 | $39.17 | 621,100 | — | — |
| 2026-04-06 | $7.33 | $38.69 | 519,900 | — | — |
| 2026-04-02 | $7.25 | $38.27 | 681,600 | — | — |
| 2026-04-01 | $7.20 | $38.01 | 1,011,200 | — | — |
| 2026-03-31 | $7.13 | $37.64 | 1,101,000 | — | — |
| 2026-03-30 | $7.00 | $36.95 | 861,100 | — | — |
| 2026-03-27 | $6.92 | $36.53 | 827,500 | — | — |
| 2026-03-26 | $7.10 | $37.48 | 655,500 | — | — |
| 2026-03-25 | $7.13 | $37.64 | 611,500 | — | — |
| 2026-03-24 | $7.11 | $37.53 | 986,300 | — | — |
| 2026-03-23 | $7.13 | $37.64 | 1,428,600 | — | — |
| 2026-03-20 | $7.00 | $36.95 | 2,717,300 | — | — |
| 2026-03-19 | $7.04 | $37.16 | 1,159,000 | — | — |
| 2026-03-18 | $6.94 | $36.63 | 1,214,800 | — | — |
| 2026-03-17 | $6.99 | $36.90 | 1,233,300 | — | — |
| 2026-03-16 | $6.99 | $36.90 | 685,900 | — | — |
| 2026-03-13 | $6.92 | $36.53 | 910,700 | — | — |
| 2026-03-12 | $6.93 | $36.58 | 855,700 | — | — |
| 2026-03-11 | $6.99 | $36.90 | 1,089,000 | — | — |
| 2026-03-10 | $7.07 | $37.32 | 1,059,100 | — | — |
| 2026-03-09 | $6.99 | $36.90 | 1,180,800 | — | — |
| 2026-03-06 | $6.98 | $36.84 | 1,078,200 | — | — |
| 2026-03-05 | $7.09 | $37.42 | 627,000 | — | — |
| 2026-03-04 | $7.23 | $38.16 | 679,500 | — | — |
| 2026-03-03 | $7.22 | $38.11 | 918,700 | — | — |
| 2026-03-02 | $7.24 | $38.22 | 823,700 | — | — |
| 2026-02-27 | $7.18 | $37.90 | 813,700 | — | — |
| 2026-02-26 | $7.43 | $39.22 | 1,036,200 | — | — |
| 2026-02-25 | $7.49 | $39.54 | 538,900 | — | — |
| 2026-02-24 | $7.30 | $38.53 | 724,500 | — | — |
| 2026-02-23 | $7.25 | $38.27 | 791,500 | — | — |
| 2026-02-20 | $7.68 | $40.54 | 1,051,200 | — | — |
| 2026-02-19 | $7.57 | $39.96 | 765,300 | — | — |
| 2026-02-18 | $7.58 | $40.01 | 689,400 | — | — |
| 2026-02-17 | $7.74 | $40.86 | 1,262,400 | — | — |
| 2026-02-13 | $7.64 | $40.33 | 737,400 | — | — |
| 2026-02-12 | $7.55 | $39.85 | 1,021,700 | — | — |
| 2026-02-11 | $7.54 | $39.80 | 889,200 | — | — |
| 2026-02-10 | $7.54 | $39.80 | 752,200 | — | — |
| 2026-02-09 | $7.58 | $40.01 | 688,500 | — | — |
| 2026-02-06 | $7.60 | $40.12 | 825,700 | — | — |
| 2026-02-05 | $7.62 | $39.77 | 1,058,700 | — | — |
| 2026-02-04 | $7.59 | $39.62 | 765,300 | — | — |
| 2026-02-03 | $7.54 | $39.36 | 1,401,500 | — | — |
| 2026-02-02 | $7.54 | $39.36 | 1,351,600 | — | — |
| 2026-01-30 | $7.28 | $38.00 | 994,500 | — | — |
| 2026-01-29 | $7.30 | $38.10 | 1,155,600 | — | — |
| 2026-01-28 | $7.10 | $37.06 | 1,901,000 | — | — |
| 2026-01-27 | $6.94 | $36.22 | 989,400 | — | — |
| 2026-01-26 | $6.80 | $35.49 | 764,600 | — | — |
| 2026-01-23 | $6.75 | $35.23 | 746,400 | — | — |
| 2026-01-22 | $6.97 | $36.38 | 869,300 | — | — |
| 2026-01-21 | $7.00 | $36.54 | 1,051,200 | — | — |
| 2026-01-20 | $6.65 | $34.71 | 703,400 | — | — |
| 2026-01-16 | $6.70 | $34.97 | 1,248,100 | — | — |
| 2026-01-15 | $6.76 | $35.28 | 1,031,100 | — | — |
| 2026-01-14 | $6.70 | $34.97 | 1,171,500 | — | — |
| 2026-01-13 | $6.58 | $34.35 | 1,645,400 | — | — |
| 2026-01-12 | $6.67 | $34.81 | 745,200 | — | — |
| 2026-01-09 | $6.69 | $34.92 | 914,500 | — | — |
| 2026-01-08 | $6.80 | $35.28 | 826,800 | — | — |
| 2026-01-07 | $6.67 | $34.61 | 760,800 | — | — |
| 2026-01-06 | $6.71 | $34.82 | 772,200 | — | — |
| 2026-01-05 | $6.74 | $34.97 | 806,300 | — | — |
| 2026-01-02 | $6.69 | $34.71 | 895,100 | — | — |