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
- 1982-01-29 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 | — | — | — | $8.19 | 47 |
| 2026-09-03 | — | — | — | $8.13 | 6 |
| 2026-09-02 | — | — | — | $8.17 | 226 |
| 2026-09-01 | — | — | — | $8.08 | 212 |
| 2026-08-31 | — | — | — | $8.15 | 138 |
| 2026-08-28 | — | — | — | $7.76 | 51 |
| 2026-08-27 | $7.88 | $12.92 | 12,900 | $7.73 | 31 |
| 2026-08-26 | $7.90 | $12.95 | 9,600 | $7.73 | 296 |
| 2026-08-25 | $7.50 | $12.30 | 7,600 | $7.75 | 25 |
| 2026-08-24 | $7.53 | $12.35 | 16,100 | $7.56 | 3 |
| 2026-08-21 | $7.56 | $12.40 | 8,200 | $7.53 | 13 |
| 2026-08-20 | $7.43 | $12.18 | 8,500 | $7.47 | 72 |
| 2026-08-19 | $7.54 | $12.36 | 31,700 | $7.25 | 142 |
| 2026-08-18 | $7.29 | $11.95 | 12,400 | $7.78 | 425 |
| 2026-08-17 | $7.90 | $12.95 | 4,800 | $7.91 | 2 |
| 2026-08-14 | $8.05 | $13.20 | 37,300 | $7.97 | 213 |
| 2026-08-13 | $8.36 | $13.71 | 8,500 | $8.50 | 126 |
| 2026-08-12 | $8.27 | $13.56 | 4,600 | $8.28 | 101 |
| 2026-08-11 | $8.40 | $13.77 | 13,000 | $8.11 | 6 |
| 2026-08-10 | $8.10 | $13.28 | 14,300 | $8.45 | 113 |
| 2026-08-07 | $8.15 | $13.36 | 5,400 | — | — |
| 2026-08-06 | $8.26 | $13.54 | 9,800 | $8.14 | 50 |
| 2026-08-05 | $8.12 | $13.31 | 3,800 | $8.19 | 185 |
| 2026-08-04 | $8.34 | $13.67 | 5,600 | $8.13 | 3 |
| 2026-08-03 | $8.17 | $13.40 | 18,100 | $8.24 | 337 |
| 2026-07-31 | $7.91 | $12.97 | 15,400 | $7.87 | 305 |
| 2026-07-30 | $7.86 | $12.89 | 13,400 | $7.82 | 392 |
| 2026-07-29 | $7.91 | $12.97 | 4,700 | — | — |
| 2026-07-28 | $8.13 | $13.33 | 5,400 | $7.89 | 199 |
| 2026-07-27 | $8.00 | $13.12 | 4,300 | $8.00 | 121 |
| 2026-07-24 | $7.95 | $13.03 | 17,700 | $8.04 | 258 |
| 2026-07-23 | $7.87 | $12.90 | 18,100 | $7.82 | 210 |
| 2026-07-22 | $8.01 | $13.13 | 27,500 | $8.16 | 105 |
| 2026-07-21 | $7.83 | $12.84 | 10,300 | $8.04 | 173 |
| 2026-07-20 | $7.96 | $13.05 | 7,000 | $8.28 | 266 |
| 2026-07-17 | $8.16 | $13.38 | 11,100 | — | — |
| 2026-07-16 | $8.21 | $13.46 | 8,900 | — | — |
| 2026-07-15 | $8.22 | $13.48 | 8,500 | — | — |
| 2026-07-14 | $8.14 | $13.35 | 35,500 | — | — |
| 2026-07-13 | $8.27 | $13.56 | 12,300 | — | — |
| 2026-07-10 | $8.70 | $14.26 | 6,600 | — | — |
| 2026-07-09 | $8.76 | $14.36 | 9,000 | — | — |
| 2026-07-08 | $8.64 | $14.17 | 20,800 | — | — |
| 2026-07-07 | $8.23 | $13.49 | 12,400 | — | — |
| 2026-07-06 | $8.23 | $13.49 | 25,300 | — | — |
| 2026-07-02 | $8.23 | $13.49 | 26,100 | — | — |
| 2026-07-01 | $8.17 | $13.40 | 33,200 | — | — |
| 2026-06-30 | $7.94 | $13.02 | 104,400 | — | — |
| 2026-06-29 | $7.90 | $12.95 | 113,400 | — | — |
| 2026-06-26 | $8.05 | $13.20 | 742,300 | — | — |
| 2026-06-25 | $8.76 | $14.36 | 73,000 | — | — |
| 2026-06-24 | $9.15 | $15.00 | 47,800 | — | — |
| 2026-06-23 | $8.71 | $14.28 | 40,200 | — | — |
| 2026-06-22 | $8.51 | $13.95 | 33,600 | — | — |
| 2026-06-18 | $8.50 | $13.94 | 46,500 | — | — |
| 2026-06-17 | $8.56 | $14.03 | 55,800 | — | — |
| 2026-06-16 | $9.34 | $15.31 | 19,600 | — | — |
| 2026-06-15 | $9.42 | $15.45 | 17,700 | — | — |
| 2026-06-12 | $9.26 | $15.18 | 18,900 | — | — |
| 2026-06-11 | $9.08 | $14.89 | 25,200 | — | — |
| 2026-06-10 | $8.59 | $14.08 | 23,000 | — | — |
| 2026-06-09 | $8.21 | $13.46 | 83,800 | — | — |
| 2026-06-08 | $8.30 | $13.61 | 48,400 | — | — |
| 2026-06-05 | $8.90 | $14.59 | 14,800 | — | — |
| 2026-06-04 | $9.30 | $15.25 | 17,700 | — | — |
| 2026-06-03 | $9.18 | $15.05 | 23,300 | — | — |
| 2026-06-02 | $9.68 | $15.87 | 9,800 | — | — |
| 2026-06-01 | $9.89 | $16.22 | 14,200 | — | — |
| 2026-05-29 | $9.89 | $16.22 | 22,300 | — | — |
| 2026-05-28 | $9.72 | $15.94 | 15,100 | — | — |
| 2026-05-27 | $9.54 | $15.64 | 12,300 | — | — |
| 2026-05-26 | $9.74 | $15.97 | 22,900 | — | — |
| 2026-05-22 | $9.78 | $16.04 | 14,900 | — | — |
| 2026-05-21 | $9.42 | $15.45 | 13,000 | — | — |
| 2026-05-20 | $9.42 | $15.40 | 9,700 | — | — |
| 2026-05-19 | $9.45 | $15.44 | 9,000 | — | — |
| 2026-05-18 | $9.44 | $15.43 | 12,400 | — | — |
| 2026-05-15 | $9.30 | $15.20 | 13,100 | — | — |
| 2026-05-14 | $9.65 | $15.77 | 14,600 | — | — |
| 2026-05-13 | $9.28 | $15.17 | 18,500 | — | — |
| 2026-05-12 | $9.16 | $14.97 | 15,100 | — | — |
| 2026-05-11 | $9.06 | $14.81 | 12,800 | — | — |
| 2026-05-08 | $9.17 | $14.99 | 12,500 | — | — |
| 2026-05-07 | $9.32 | $15.23 | 16,900 | — | — |
| 2026-05-06 | $9.19 | $15.02 | 7,900 | — | — |
| 2026-05-05 | $9.43 | $15.41 | 12,300 | — | — |
| 2026-05-04 | $9.08 | $14.84 | 12,600 | — | — |
| 2026-05-01 | $9.33 | $15.25 | 14,400 | — | — |
| 2026-04-30 | $9.29 | $15.18 | 26,500 | — | — |
| 2026-04-29 | $10.35 | $16.92 | 15,100 | — | — |
| 2026-04-28 | $10.29 | $16.82 | 9,100 | — | — |
| 2026-04-27 | $10.16 | $16.61 | 7,500 | — | — |
| 2026-04-24 | $10.20 | $16.67 | 9,400 | — | — |
| 2026-04-23 | $9.59 | $15.67 | 8,900 | — | — |
| 2026-04-22 | $9.22 | $15.07 | 8,400 | — | — |
| 2026-04-21 | $9.21 | $15.05 | 10,400 | — | — |
| 2026-04-20 | $9.28 | $15.17 | 11,500 | — | — |
| 2026-04-17 | $9.06 | $14.81 | 13,600 | — | — |
| 2026-04-16 | $9.08 | $14.84 | 11,600 | — | — |
| 2026-04-15 | $8.99 | $14.69 | 9,800 | — | — |
| 2026-04-14 | $8.93 | $14.60 | 5,700 | — | — |
| 2026-04-13 | $8.70 | $14.22 | 13,700 | — | — |
| 2026-04-10 | $8.83 | $14.43 | 11,500 | — | — |
| 2026-04-09 | $8.91 | $14.56 | 9,500 | — | — |
| 2026-04-08 | $8.76 | $14.32 | 7,000 | — | — |
| 2026-04-07 | $8.55 | $13.97 | 6,900 | — | — |
| 2026-04-06 | $8.39 | $13.71 | 9,500 | — | — |
| 2026-04-02 | $8.45 | $13.81 | 13,400 | — | — |
| 2026-04-01 | $8.12 | $13.27 | 25,000 | — | — |
| 2026-03-31 | $8.65 | $14.14 | 34,300 | — | — |
| 2026-03-30 | $8.09 | $13.22 | 15,000 | — | — |
| 2026-03-27 | $7.96 | $13.01 | 19,800 | — | — |
| 2026-03-26 | $7.94 | $12.98 | 8,800 | — | — |
| 2026-03-25 | $8.17 | $13.35 | 15,700 | — | — |
| 2026-03-24 | $8.32 | $13.60 | 26,200 | — | — |
| 2026-03-23 | $8.49 | $13.88 | 31,500 | — | — |
| 2026-03-20 | $8.26 | $13.50 | 52,400 | — | — |
| 2026-03-19 | $8.31 | $13.58 | 12,500 | — | — |
| 2026-03-18 | $8.32 | $13.60 | 25,600 | — | — |
| 2026-03-17 | $8.85 | $14.46 | 14,100 | — | — |
| 2026-03-16 | $8.84 | $14.45 | 13,600 | — | — |
| 2026-03-13 | $8.93 | $14.60 | 22,900 | — | — |
| 2026-03-12 | $8.62 | $14.09 | 14,700 | — | — |
| 2026-03-11 | $8.62 | $14.09 | 12,600 | — | — |
| 2026-03-10 | $8.68 | $14.19 | 17,600 | — | — |
| 2026-03-09 | $8.70 | $14.22 | 22,900 | — | — |
| 2026-03-06 | $8.71 | $14.24 | 23,200 | — | — |
| 2026-03-05 | $8.85 | $14.46 | 21,500 | — | — |
| 2026-03-04 | $8.98 | $14.68 | 42,000 | — | — |
| 2026-03-03 | $8.62 | $14.09 | 32,100 | — | — |
| 2026-03-02 | $8.71 | $14.24 | 15,600 | — | — |
| 2026-02-27 | $9.01 | $14.73 | 14,000 | — | — |
| 2026-02-26 | $9.23 | $15.09 | 13,200 | — | — |
| 2026-02-25 | $8.85 | $14.42 | 48,000 | — | — |
| 2026-02-24 | $9.00 | $14.66 | 26,100 | — | — |
| 2026-02-23 | $8.87 | $14.45 | 38,800 | — | — |
| 2026-02-20 | $9.11 | $14.84 | 31,000 | — | — |
| 2026-02-19 | $9.65 | $15.72 | 30,200 | — | — |
| 2026-02-18 | $9.07 | $14.77 | 33,300 | — | — |
| 2026-02-17 | $9.16 | $14.92 | 36,600 | — | — |
| 2026-02-13 | $9.86 | $16.06 | 46,100 | — | — |
| 2026-02-12 | $9.20 | $14.99 | 62,800 | — | — |
| 2026-02-11 | $10.04 | $16.35 | 37,000 | — | — |
| 2026-02-10 | $10.42 | $16.97 | 17,100 | — | — |
| 2026-02-09 | $10.64 | $17.33 | 25,100 | — | — |
| 2026-02-06 | $10.81 | $17.61 | 18,500 | — | — |
| 2026-02-05 | $10.51 | $17.12 | 46,500 | — | — |
| 2026-02-04 | $10.83 | $17.64 | 28,300 | — | — |
| 2026-02-03 | $11.04 | $17.98 | 19,100 | — | — |
| 2026-02-02 | $11.64 | $18.96 | 23,400 | — | — |
| 2026-01-30 | $11.42 | $18.60 | 30,300 | — | — |
| 2026-01-29 | $11.15 | $18.16 | 29,100 | — | — |
| 2026-01-28 | $11.32 | $18.44 | 18,900 | — | — |
| 2026-01-27 | $11.59 | $18.88 | 12,600 | — | — |
| 2026-01-26 | $11.33 | $18.45 | 15,200 | — | — |
| 2026-01-23 | $11.46 | $18.67 | 8,700 | — | — |
| 2026-01-22 | $11.69 | $19.04 | 48,200 | — | — |
| 2026-01-21 | $11.64 | $18.96 | 22,600 | — | — |
| 2026-01-20 | $11.29 | $18.39 | 14,800 | — | — |
| 2026-01-16 | $11.59 | $18.88 | 17,300 | — | — |
| 2026-01-15 | $11.98 | $19.51 | 10,800 | — | — |
| 2026-01-14 | $11.74 | $19.12 | 9,000 | — | — |
| 2026-01-13 | $11.84 | $19.29 | 6,100 | — | — |
| 2026-01-12 | $11.78 | $19.19 | 7,900 | — | — |
| 2026-01-09 | $11.66 | $18.99 | 12,000 | — | — |
| 2026-01-08 | $11.52 | $18.76 | 14,700 | — | — |
| 2026-01-07 | $11.29 | $18.39 | 23,300 | — | — |
| 2026-01-06 | $11.49 | $18.72 | 36,000 | — | — |
| 2026-01-05 | $11.60 | $18.89 | 22,900 | — | — |
| 2026-01-02 | $11.94 | $19.45 | 16,500 | — | — |