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
- 1980-03-17 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 | — | — | — | $6.41 | 364,393 |
| 2026-09-03 | — | — | — | $6.65 | 486,243 |
| 2026-09-02 | — | — | — | $6.71 | 334,588 |
| 2026-09-01 | — | — | — | $6.90 | 468,005 |
| 2026-08-31 | — | — | — | $7.08 | 258,030 |
| 2026-08-28 | — | — | — | $7.02 | 280,258 |
| 2026-08-27 | $6.98 | $23.43 | 6,649,800 | $7.06 | 407,001 |
| 2026-08-26 | $7.17 | $24.07 | 5,450,700 | $7.14 | 264,436 |
| 2026-08-25 | $7.11 | $23.87 | 6,505,000 | $7.28 | 358,869 |
| 2026-08-24 | $7.28 | $24.44 | 8,436,800 | $6.96 | 403,241 |
| 2026-08-21 | $6.95 | $23.33 | 15,566,700 | $6.97 | 873,902 |
| 2026-08-20 | $7.10 | $23.84 | 9,802,000 | $7.42 | 472,931 |
| 2026-08-19 | $7.46 | $25.04 | 4,484,800 | $7.44 | 348,463 |
| 2026-08-18 | $7.38 | $24.78 | 4,241,600 | $7.37 | 306,075 |
| 2026-08-17 | $7.31 | $24.54 | 5,173,200 | $7.48 | 296,432 |
| 2026-08-14 | $7.52 | $25.25 | 3,616,700 | $7.57 | 232,980 |
| 2026-08-13 | $7.53 | $25.28 | 4,866,700 | $7.27 | 258,363 |
| 2026-08-12 | $7.17 | $24.07 | 4,804,900 | $7.13 | 271,951 |
| 2026-08-11 | $7.16 | $24.04 | 4,716,100 | $7.16 | 232,306 |
| 2026-08-10 | $7.14 | $23.97 | 5,062,300 | $7.36 | 274,130 |
| 2026-08-07 | $7.40 | $24.84 | 3,697,700 | $7.27 | 325,311 |
| 2026-08-06 | $7.24 | $24.31 | 6,959,900 | $7.42 | 351,492 |
| 2026-08-05 | $7.39 | $24.81 | 4,100,100 | $7.41 | 198,432 |
| 2026-08-04 | $7.33 | $24.61 | 4,798,900 | $7.18 | 258,739 |
| 2026-08-03 | $7.22 | $24.24 | 7,096,500 | $7.13 | 303,631 |
| 2026-07-31 | $7.02 | $23.57 | 7,711,300 | $7.06 | 343,573 |
| 2026-07-30 | $7.14 | $23.97 | 5,925,000 | $7.39 | 421,059 |
| 2026-07-29 | $7.46 | $25.04 | 6,681,700 | $7.59 | 358,334 |
| 2026-07-28 | $7.54 | $25.31 | 6,411,800 | $7.86 | 350,064 |
| 2026-07-27 | $7.64 | $25.65 | 4,471,400 | $7.89 | 230,174 |
| 2026-07-24 | $7.74 | $25.98 | 3,673,300 | $7.84 | 220,557 |
| 2026-07-23 | $7.75 | $26.02 | 7,304,500 | $8.22 | 476,868 |
| 2026-07-22 | $8.26 | $27.73 | 4,345,500 | $8.63 | 204,716 |
| 2026-07-21 | $8.50 | $28.54 | 3,449,000 | $8.43 | 180,291 |
| 2026-07-20 | $8.49 | $28.50 | 3,035,400 | $8.41 | 184,723 |
| 2026-07-17 | $8.49 | $28.50 | 3,438,900 | — | — |
| 2026-07-16 | $8.65 | $29.04 | 4,810,700 | — | — |
| 2026-07-15 | $8.25 | $27.70 | 3,416,900 | — | — |
| 2026-07-14 | $8.29 | $27.83 | 3,160,100 | — | — |
| 2026-07-13 | $8.29 | $27.83 | 4,243,100 | — | — |
| 2026-07-10 | $8.34 | $28.00 | 4,912,000 | — | — |
| 2026-07-09 | $8.08 | $27.13 | 6,480,700 | — | — |
| 2026-07-08 | $8.37 | $28.10 | 5,510,700 | — | — |
| 2026-07-07 | $8.60 | $28.87 | 4,265,400 | — | — |
| 2026-07-06 | $8.61 | $28.90 | 6,023,900 | — | — |
| 2026-07-02 | $8.63 | $28.97 | 6,482,700 | — | — |
| 2026-07-01 | $8.41 | $28.23 | 7,240,300 | — | — |
| 2026-06-30 | $7.90 | $26.52 | 14,200,100 | — | — |
| 2026-06-29 | $8.05 | $27.02 | 8,188,400 | — | — |
| 2026-06-26 | $7.97 | $26.76 | 33,842,100 | — | — |
| 2026-06-25 | $7.60 | $25.51 | 5,439,800 | — | — |
| 2026-06-24 | $7.65 | $25.68 | 7,515,400 | — | — |
| 2026-06-23 | $7.55 | $25.35 | 5,380,400 | — | — |
| 2026-06-22 | $7.35 | $24.67 | 5,662,500 | — | — |
| 2026-06-18 | $7.78 | $26.12 | 13,961,100 | — | — |
| 2026-06-17 | $7.33 | $24.61 | 7,428,900 | — | — |
| 2026-06-16 | $7.60 | $25.51 | 4,122,600 | — | — |
| 2026-06-15 | $7.70 | $25.85 | 5,497,800 | — | — |
| 2026-06-12 | $7.79 | $26.15 | 4,873,000 | — | — |
| 2026-06-11 | $7.80 | $25.77 | 5,377,700 | — | — |
| 2026-06-10 | $7.77 | $25.67 | 8,946,800 | — | — |
| 2026-06-09 | $7.66 | $25.30 | 6,601,300 | — | — |
| 2026-06-08 | $7.49 | $24.74 | 6,384,500 | — | — |
| 2026-06-05 | $7.48 | $24.71 | 6,701,900 | — | — |
| 2026-06-04 | $7.30 | $24.11 | 6,161,900 | — | — |
| 2026-06-03 | $7.27 | $24.02 | 6,023,300 | — | — |
| 2026-06-02 | $7.41 | $24.48 | 7,074,700 | — | — |
| 2026-06-01 | $7.66 | $25.30 | 7,715,700 | — | — |
| 2026-05-29 | $7.64 | $25.24 | 6,275,600 | — | — |
| 2026-05-28 | $7.70 | $25.44 | 6,381,500 | — | — |
| 2026-05-27 | $7.81 | $25.80 | 10,380,000 | — | — |
| 2026-05-26 | $7.79 | $25.73 | 11,728,100 | — | — |
| 2026-05-22 | $7.94 | $26.23 | 17,827,800 | — | — |
| 2026-05-21 | $7.01 | $23.16 | 15,908,200 | — | — |
| 2026-05-20 | $7.24 | $23.92 | 9,760,100 | — | — |
| 2026-05-19 | $7.21 | $23.82 | 11,353,400 | — | — |
| 2026-05-18 | $7.33 | $24.21 | 12,932,200 | — | — |
| 2026-05-15 | $7.18 | $23.72 | 44,904,000 | — | — |
| 2026-05-14 | $7.31 | $24.15 | 14,865,700 | — | — |
| 2026-05-13 | $7.73 | $25.53 | 9,828,300 | — | — |
| 2026-05-12 | $8.09 | $26.72 | 7,623,300 | — | — |
| 2026-05-11 | $8.22 | $27.15 | 5,435,900 | — | — |
| 2026-05-08 | $8.44 | $27.88 | 4,701,800 | — | — |
| 2026-05-07 | $8.57 | $28.31 | 5,444,000 | — | — |
| 2026-05-06 | $8.62 | $28.47 | 5,929,100 | — | — |
| 2026-05-05 | $8.64 | $28.54 | 5,789,500 | — | — |
| 2026-05-04 | $8.35 | $27.58 | 5,798,900 | — | — |
| 2026-05-01 | $8.72 | $28.81 | 4,633,900 | — | — |
| 2026-04-30 | $9.06 | $29.93 | 5,525,600 | — | — |
| 2026-04-29 | $8.87 | $29.30 | 3,509,900 | — | — |
| 2026-04-28 | $8.93 | $29.50 | 5,422,400 | — | — |
| 2026-04-27 | $8.95 | $29.56 | 4,685,500 | — | — |
| 2026-04-24 | $8.80 | $29.07 | 4,606,400 | — | — |
| 2026-04-23 | $8.78 | $29.00 | 3,148,400 | — | — |
| 2026-04-22 | $8.75 | $28.90 | 3,101,400 | — | — |
| 2026-04-21 | $8.69 | $28.71 | 4,025,300 | — | — |
| 2026-04-20 | $8.76 | $28.94 | 6,266,900 | — | — |
| 2026-04-17 | $8.51 | $28.11 | 3,872,200 | — | — |
| 2026-04-16 | $8.57 | $28.31 | 4,198,100 | — | — |
| 2026-04-15 | $8.52 | $28.14 | 4,131,600 | — | — |
| 2026-04-14 | $8.26 | $27.29 | 4,215,100 | — | — |
| 2026-04-13 | $8.22 | $27.15 | 6,711,200 | — | — |
| 2026-04-10 | $8.06 | $26.62 | 4,193,400 | — | — |
| 2026-04-09 | $8.14 | $26.89 | 4,590,600 | — | — |
| 2026-04-08 | $8.08 | $26.69 | 5,195,400 | — | — |
| 2026-04-07 | $8.12 | $26.82 | 4,121,300 | — | — |
| 2026-04-06 | $8.25 | $27.25 | 3,702,100 | — | — |
| 2026-04-02 | $8.24 | $27.22 | 3,373,600 | — | — |
| 2026-04-01 | $8.13 | $26.86 | 5,109,700 | — | — |
| 2026-03-31 | $8.15 | $26.92 | 5,338,200 | — | — |
| 2026-03-30 | $8.37 | $27.65 | 4,213,100 | — | — |
| 2026-03-27 | $8.40 | $27.75 | 5,315,700 | — | — |
| 2026-03-26 | $8.36 | $27.62 | 3,540,900 | — | — |
| 2026-03-25 | $8.28 | $27.35 | 6,401,500 | — | — |
| 2026-03-24 | $8.26 | $27.29 | 3,718,200 | — | — |
| 2026-03-23 | $8.26 | $27.29 | 5,161,900 | — | — |
| 2026-03-20 | $8.18 | $27.02 | 9,228,900 | — | — |
| 2026-03-19 | $8.37 | $27.65 | 4,207,200 | — | — |
| 2026-03-18 | $8.42 | $27.81 | 4,530,000 | — | — |
| 2026-03-17 | $8.73 | $28.84 | 4,018,100 | — | — |
| 2026-03-16 | $8.89 | $29.37 | 4,277,100 | — | — |
| 2026-03-13 | $8.79 | $29.04 | 5,113,300 | — | — |
| 2026-03-12 | $8.63 | $28.51 | 7,876,800 | — | — |
| 2026-03-11 | $8.62 | $28.47 | 8,080,000 | — | — |
| 2026-03-10 | $8.66 | $28.61 | 5,524,200 | — | — |
| 2026-03-09 | $8.85 | $29.23 | 6,314,600 | — | — |
| 2026-03-06 | $9.10 | $30.06 | 6,817,000 | — | — |
| 2026-03-05 | $9.23 | $29.67 | 5,415,100 | — | — |
| 2026-03-04 | $9.04 | $29.06 | 7,894,800 | — | — |
| 2026-03-03 | $9.23 | $29.67 | 5,930,700 | — | — |
| 2026-03-02 | $9.52 | $30.60 | 5,528,600 | — | — |
| 2026-02-27 | $9.88 | $31.76 | 6,089,200 | — | — |
| 2026-02-26 | $9.91 | $31.86 | 5,180,000 | — | — |
| 2026-02-25 | $9.65 | $31.02 | 6,617,800 | — | — |
| 2026-02-24 | $10.03 | $32.24 | 3,701,400 | — | — |
| 2026-02-23 | $10.13 | $32.56 | 4,580,000 | — | — |
| 2026-02-20 | $10.07 | $32.37 | 5,408,600 | — | — |
| 2026-02-19 | $9.88 | $31.76 | 5,483,800 | — | — |
| 2026-02-18 | $9.89 | $31.79 | 6,530,000 | — | — |
| 2026-02-17 | $9.66 | $31.05 | 9,318,000 | — | — |
| 2026-02-13 | $10.36 | $33.30 | 16,825,600 | — | — |
| 2026-02-12 | $11.35 | $36.49 | 7,262,300 | — | — |
| 2026-02-11 | $11.69 | $37.58 | 4,093,800 | — | — |
| 2026-02-10 | $11.81 | $37.96 | 4,582,200 | — | — |
| 2026-02-09 | $11.82 | $38.00 | 3,412,000 | — | — |
| 2026-02-06 | $11.96 | $38.45 | 3,390,000 | — | — |
| 2026-02-05 | $11.91 | $38.29 | 3,904,600 | — | — |
| 2026-02-04 | $11.80 | $37.93 | 4,953,600 | — | — |
| 2026-02-03 | $11.21 | $36.04 | 3,420,100 | — | — |
| 2026-02-02 | $11.25 | $36.16 | 3,349,700 | — | — |
| 2026-01-30 | $11.43 | $36.74 | 5,715,000 | — | — |
| 2026-01-29 | $11.07 | $35.59 | 3,992,700 | — | — |
| 2026-01-28 | $11.08 | $35.62 | 3,875,900 | — | — |
| 2026-01-27 | $11.13 | $35.78 | 3,184,200 | — | — |
| 2026-01-26 | $11.25 | $36.16 | 3,079,200 | — | — |
| 2026-01-23 | $11.11 | $35.71 | 3,031,100 | — | — |
| 2026-01-22 | $10.98 | $35.30 | 3,777,100 | — | — |
| 2026-01-21 | $10.95 | $35.20 | 4,574,300 | — | — |
| 2026-01-20 | $11.04 | $35.49 | 4,102,300 | — | — |
| 2026-01-16 | $10.98 | $35.30 | 2,872,100 | — | — |
| 2026-01-15 | $11.10 | $35.68 | 2,814,600 | — | — |
| 2026-01-14 | $10.90 | $35.04 | 4,409,500 | — | — |
| 2026-01-13 | $10.46 | $33.62 | 3,289,500 | — | — |
| 2026-01-12 | $10.65 | $34.24 | 4,429,800 | — | — |
| 2026-01-09 | $10.72 | $34.46 | 3,455,600 | — | — |
| 2026-01-08 | $10.55 | $33.91 | 4,462,600 | — | — |
| 2026-01-07 | $10.08 | $32.40 | 5,237,400 | — | — |
| 2026-01-06 | $10.79 | $34.69 | 5,612,900 | — | — |
| 2026-01-05 | $10.32 | $33.17 | 7,044,600 | — | — |
| 2026-01-02 | $10.79 | $34.69 | 3,041,700 | — | — |