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
- 2000-02-23 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 | — | — | — | $7.69 | 87,805 |
| 2026-09-03 | — | — | — | $7.75 | 54,180 |
| 2026-09-02 | — | — | — | $7.66 | 83,877 |
| 2026-09-01 | — | — | — | $7.61 | 83,220 |
| 2026-08-31 | — | — | — | $7.57 | 101,308 |
| 2026-08-28 | — | — | — | $7.93 | 107,714 |
| 2026-08-27 | $7.85 | $43.66 | 1,017,100 | $8.03 | 87,121 |
| 2026-08-26 | $8.04 | $44.72 | 1,137,900 | $8.18 | 75,028 |
| 2026-08-25 | $8.08 | $44.94 | 872,100 | $7.89 | 92,334 |
| 2026-08-24 | $8.00 | $44.50 | 1,029,600 | $8.07 | 90,457 |
| 2026-08-21 | $8.02 | $44.61 | 964,700 | $8.09 | 70,833 |
| 2026-08-20 | $8.07 | $44.89 | 1,130,400 | $8.02 | 89,802 |
| 2026-08-19 | $8.10 | $45.05 | 1,029,200 | $8.04 | 109,902 |
| 2026-08-18 | $7.98 | $44.38 | 1,207,900 | $8.28 | 135,534 |
| 2026-08-17 | $8.29 | $46.11 | 1,351,300 | $8.30 | 127,274 |
| 2026-08-14 | $8.38 | $46.61 | 1,116,800 | $8.44 | 107,772 |
| 2026-08-13 | $8.37 | $46.55 | 1,823,900 | $8.47 | 161,127 |
| 2026-08-12 | $8.33 | $46.33 | 1,918,200 | $8.37 | 228,271 |
| 2026-08-11 | $8.16 | $45.39 | 3,319,900 | $8.45 | 303,796 |
| 2026-08-10 | $8.41 | $46.78 | 3,014,900 | $8.70 | 296,873 |
| 2026-08-07 | $8.82 | $49.06 | 1,549,800 | $8.80 | 194,683 |
| 2026-08-06 | $8.72 | $48.50 | 2,337,800 | $9.08 | 210,991 |
| 2026-08-05 | $9.16 | $50.95 | 3,443,600 | $8.84 | 274,259 |
| 2026-08-04 | $8.80 | $48.95 | 4,581,900 | $8.75 | 340,296 |
| 2026-08-03 | $8.81 | $49.00 | 2,323,900 | $8.93 | 131,595 |
| 2026-07-31 | $8.90 | $49.50 | 1,170,000 | $8.93 | 108,683 |
| 2026-07-30 | $8.97 | $49.89 | 1,281,300 | $9.08 | 120,915 |
| 2026-07-29 | $8.89 | $49.45 | 1,212,700 | $9.21 | 121,032 |
| 2026-07-28 | $9.23 | $51.34 | 1,553,000 | $9.45 | 162,466 |
| 2026-07-27 | $9.41 | $52.34 | 1,146,700 | $9.36 | 112,621 |
| 2026-07-24 | $9.34 | $51.95 | 875,500 | $9.36 | 78,850 |
| 2026-07-23 | $9.24 | $51.39 | 1,093,700 | $9.21 | 97,052 |
| 2026-07-22 | $9.28 | $51.62 | 1,239,800 | $9.63 | 103,663 |
| 2026-07-21 | $9.64 | $53.62 | 2,094,400 | $9.20 | 199,623 |
| 2026-07-20 | $9.10 | $50.61 | 1,446,900 | $9.15 | 137,723 |
| 2026-07-17 | $9.16 | $50.89 | 1,402,800 | — | — |
| 2026-07-16 | $9.22 | $51.23 | 1,336,000 | — | — |
| 2026-07-15 | $8.93 | $49.61 | 1,093,400 | — | — |
| 2026-07-14 | $8.91 | $49.50 | 1,374,600 | — | — |
| 2026-07-13 | $8.75 | $48.61 | 816,400 | — | — |
| 2026-07-10 | $8.76 | $48.67 | 930,300 | — | — |
| 2026-07-09 | $9.06 | $50.34 | 1,063,700 | — | — |
| 2026-07-08 | $9.03 | $50.17 | 1,571,900 | — | — |
| 2026-07-07 | $9.20 | $51.11 | 1,503,500 | — | — |
| 2026-07-06 | $9.08 | $50.45 | 931,600 | — | — |
| 2026-07-02 | $9.23 | $51.28 | 1,268,200 | — | — |
| 2026-07-01 | $9.24 | $51.34 | 1,232,000 | — | — |
| 2026-06-30 | $9.30 | $51.67 | 2,175,500 | — | — |
| 2026-06-29 | $9.61 | $53.39 | 2,059,600 | — | — |
| 2026-06-26 | $9.49 | $52.73 | 5,361,900 | — | — |
| 2026-06-25 | $9.43 | $52.39 | 1,559,800 | — | — |
| 2026-06-24 | $9.36 | $52.00 | 1,891,300 | — | — |
| 2026-06-23 | $9.14 | $50.78 | 1,841,700 | — | — |
| 2026-06-22 | $8.94 | $49.67 | 1,770,600 | — | — |
| 2026-06-18 | $8.86 | $49.23 | 3,369,000 | — | — |
| 2026-06-17 | $8.59 | $47.73 | 1,671,700 | — | — |
| 2026-06-16 | $8.79 | $48.84 | 1,760,200 | — | — |
| 2026-06-15 | $8.83 | $49.06 | 1,870,400 | — | — |
| 2026-06-12 | $9.03 | $50.17 | 1,443,700 | — | — |
| 2026-06-11 | $8.80 | $48.89 | 1,639,200 | — | — |
| 2026-06-10 | $8.87 | $49.28 | 1,758,000 | — | — |
| 2026-06-09 | $8.79 | $48.84 | 4,042,400 | — | — |
| 2026-06-08 | $8.30 | $46.11 | 2,609,900 | — | — |
| 2026-06-05 | $8.53 | $47.39 | 1,901,600 | — | — |
| 2026-06-04 | $8.60 | $47.78 | 1,864,300 | — | — |
| 2026-06-03 | $8.54 | $47.45 | 1,706,400 | — | — |
| 2026-06-02 | $8.50 | $47.23 | 2,651,200 | — | — |
| 2026-06-01 | $8.21 | $45.61 | 1,596,800 | — | — |
| 2026-05-29 | $8.32 | $46.23 | 3,760,300 | — | — |
| 2026-05-28 | $8.61 | $47.84 | 1,148,600 | — | — |
| 2026-05-27 | $8.82 | $49.00 | 2,210,200 | — | — |
| 2026-05-26 | $8.82 | $49.00 | 1,666,800 | — | — |
| 2026-05-22 | $8.75 | $48.61 | 1,007,600 | — | — |
| 2026-05-21 | $8.90 | $49.45 | 1,070,200 | — | — |
| 2026-05-20 | $9.13 | $50.73 | 2,805,800 | — | — |
| 2026-05-19 | $8.58 | $47.67 | 1,476,100 | — | — |
| 2026-05-18 | $8.58 | $47.67 | 1,128,400 | — | — |
| 2026-05-15 | $8.36 | $46.45 | 1,165,100 | — | — |
| 2026-05-14 | $8.64 | $48.00 | 1,257,200 | — | — |
| 2026-05-13 | $8.73 | $48.50 | 1,696,200 | — | — |
| 2026-05-12 | $8.36 | $46.45 | 1,329,800 | — | — |
| 2026-05-11 | $8.42 | $46.78 | 1,356,600 | — | — |
| 2026-05-08 | $8.45 | $46.95 | 1,372,400 | — | — |
| 2026-05-07 | $8.09 | $44.95 | 1,737,200 | — | — |
| 2026-05-06 | $8.29 | $46.06 | 2,045,500 | — | — |
| 2026-05-05 | $8.17 | $45.39 | 2,296,200 | — | — |
| 2026-05-04 | $7.76 | $43.11 | 2,263,600 | — | — |
| 2026-05-01 | $7.84 | $43.56 | 2,227,400 | — | — |
| 2026-04-30 | $7.54 | $41.89 | 1,661,500 | — | — |
| 2026-04-29 | $7.57 | $42.06 | 1,213,700 | — | — |
| 2026-04-28 | $7.71 | $42.84 | 1,662,800 | — | — |
| 2026-04-27 | $7.52 | $41.78 | 1,976,400 | — | — |
| 2026-04-24 | $7.46 | $41.45 | 1,012,800 | — | — |
| 2026-04-23 | $7.10 | $39.45 | 686,000 | — | — |
| 2026-04-22 | $6.95 | $38.61 | 858,300 | — | — |
| 2026-04-21 | $7.14 | $39.67 | 863,400 | — | — |
| 2026-04-20 | $7.37 | $40.89 | 730,600 | — | — |
| 2026-04-17 | $7.39 | $41.00 | 1,382,500 | — | — |
| 2026-04-16 | $7.16 | $39.73 | 1,444,400 | — | — |
| 2026-04-15 | $7.45 | $41.34 | 971,300 | — | — |
| 2026-04-14 | $7.31 | $40.56 | 1,254,300 | — | — |
| 2026-04-13 | $7.14 | $39.62 | 1,425,400 | — | — |
| 2026-04-10 | $7.13 | $39.56 | 1,283,900 | — | — |
| 2026-04-09 | $7.29 | $40.45 | 1,752,500 | — | — |
| 2026-04-08 | $7.03 | $39.01 | 3,045,200 | — | — |
| 2026-04-07 | $6.94 | $38.51 | 1,633,800 | — | — |
| 2026-04-06 | $6.99 | $38.78 | 1,034,200 | — | — |
| 2026-04-02 | $6.92 | $38.39 | 1,219,300 | — | — |
| 2026-04-01 | $6.78 | $37.62 | 1,250,300 | — | — |
| 2026-03-31 | $6.64 | $36.84 | 1,793,200 | — | — |
| 2026-03-30 | $6.62 | $36.73 | 1,461,900 | — | — |
| 2026-03-27 | $6.72 | $37.29 | 871,200 | — | — |
| 2026-03-26 | $6.87 | $38.12 | 974,300 | — | — |
| 2026-03-25 | $6.86 | $38.06 | 1,442,600 | — | — |
| 2026-03-24 | $6.71 | $37.23 | 1,168,600 | — | — |
| 2026-03-23 | $6.70 | $37.17 | 1,929,400 | — | — |
| 2026-03-20 | $6.71 | $37.23 | 11,611,600 | — | — |
| 2026-03-19 | $7.15 | $39.67 | 1,370,600 | — | — |
| 2026-03-18 | $7.13 | $39.56 | 1,713,600 | — | — |
| 2026-03-17 | $7.25 | $40.23 | 2,240,800 | — | — |
| 2026-03-16 | $7.30 | $40.50 | 1,650,900 | — | — |
| 2026-03-13 | $7.23 | $40.11 | 2,855,900 | — | — |
| 2026-03-12 | $7.42 | $41.17 | 4,454,300 | — | — |
| 2026-03-11 | $7.50 | $41.61 | 1,739,700 | — | — |
| 2026-03-10 | $7.29 | $40.45 | 1,883,900 | — | — |
| 2026-03-09 | $7.27 | $40.34 | 1,677,000 | — | — |
| 2026-03-06 | $6.93 | $38.45 | 1,425,300 | — | — |
| 2026-03-05 | $7.25 | $40.23 | 3,054,800 | — | — |
| 2026-03-04 | $7.55 | $41.89 | 2,334,100 | — | — |
| 2026-03-03 | $7.26 | $40.28 | 3,168,900 | — | — |
| 2026-03-02 | $7.24 | $40.17 | 2,619,900 | — | — |
| 2026-02-27 | $6.76 | $37.51 | 2,448,000 | — | — |
| 2026-02-26 | $6.81 | $37.78 | 2,911,900 | — | — |
| 2026-02-25 | $6.39 | $35.45 | 1,207,100 | — | — |
| 2026-02-24 | $6.10 | $33.85 | 2,109,000 | — | — |
| 2026-02-23 | $6.15 | $34.12 | 2,011,600 | — | — |
| 2026-02-20 | $6.24 | $34.62 | 921,300 | — | — |
| 2026-02-19 | $6.36 | $35.29 | 1,220,300 | — | — |
| 2026-02-18 | $6.65 | $36.90 | 3,974,800 | — | — |
| 2026-02-17 | $6.69 | $37.12 | 3,148,300 | — | — |
| 2026-02-13 | $6.55 | $36.34 | 4,133,100 | — | — |
| 2026-02-12 | $6.30 | $34.95 | 1,081,700 | — | — |
| 2026-02-11 | $6.29 | $34.90 | 979,700 | — | — |
| 2026-02-10 | $6.42 | $35.62 | 1,242,000 | — | — |
| 2026-02-09 | $6.32 | $35.07 | 1,991,300 | — | — |
| 2026-02-06 | $6.37 | $35.34 | 1,810,100 | — | — |
| 2026-02-05 | $6.20 | $34.40 | 2,708,300 | — | — |
| 2026-02-04 | $6.01 | $33.35 | 2,420,700 | — | — |
| 2026-02-03 | $5.88 | $32.62 | 912,400 | — | — |
| 2026-02-02 | $5.84 | $32.40 | 1,281,500 | — | — |
| 2026-01-30 | $5.81 | $32.24 | 1,113,200 | — | — |
| 2026-01-29 | $5.87 | $32.57 | 1,327,500 | — | — |
| 2026-01-28 | $5.56 | $30.85 | 725,500 | — | — |
| 2026-01-27 | $5.63 | $31.24 | 3,377,900 | — | — |
| 2026-01-26 | $5.62 | $31.18 | 826,000 | — | — |
| 2026-01-23 | $5.66 | $31.35 | 829,600 | — | — |
| 2026-01-22 | $5.73 | $31.74 | 2,288,500 | — | — |
| 2026-01-21 | $6.01 | $33.29 | 2,396,100 | — | — |
| 2026-01-20 | $5.90 | $32.68 | 3,854,700 | — | — |
| 2026-01-16 | $5.92 | $32.79 | 4,907,000 | — | — |
| 2026-01-15 | $5.50 | $30.46 | 1,159,800 | — | — |
| 2026-01-14 | $5.35 | $29.63 | 733,400 | — | — |
| 2026-01-13 | $5.37 | $29.74 | 709,000 | — | — |
| 2026-01-12 | $5.43 | $30.07 | 1,200,100 | — | — |
| 2026-01-09 | $5.40 | $29.91 | 1,504,000 | — | — |
| 2026-01-08 | $5.40 | $29.91 | 1,066,000 | — | — |
| 2026-01-07 | $5.32 | $29.47 | 1,626,400 | — | — |
| 2026-01-06 | $5.24 | $29.02 | 1,113,500 | — | — |
| 2026-01-05 | $5.18 | $28.69 | 4,607,900 | — | — |
| 2026-01-02 | $4.98 | $27.58 | 934,000 | — | — |