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
- 1988-09-26 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 | — | — | — | $7.70 | 50 |
| 2026-09-03 | — | — | — | $7.70 | 400 |
| 2026-09-02 | — | — | — | $7.67 | 700 |
| 2026-09-01 | — | — | — | $7.70 | 2,725 |
| 2026-08-31 | — | — | — | $7.73 | 786 |
| 2026-08-28 | — | — | — | $7.76 | 833 |
| 2026-08-27 | $7.75 | $180.45 | 73,100 | $7.75 | 856 |
| 2026-08-26 | $7.75 | $180.45 | 56,800 | $7.78 | 119 |
| 2026-08-25 | $7.77 | $180.91 | 73,700 | — | — |
| 2026-08-24 | $7.75 | $180.45 | 86,300 | $7.74 | 300 |
| 2026-08-21 | $7.82 | $181.08 | 68,200 | $7.83 | 2,530 |
| 2026-08-20 | $7.85 | $181.77 | 114,000 | $7.89 | 39 |
| 2026-08-19 | $7.88 | $182.47 | 31,300 | — | — |
| 2026-08-18 | $7.88 | $182.47 | 86,400 | — | — |
| 2026-08-17 | $7.87 | $182.24 | 74,200 | $7.88 | 2,600 |
| 2026-08-14 | $7.89 | $182.70 | 31,700 | $7.89 | 290 |
| 2026-08-13 | $7.87 | $182.24 | 64,000 | $7.89 | 108 |
| 2026-08-12 | $7.86 | $182.00 | 67,300 | — | — |
| 2026-08-11 | $7.87 | $182.24 | 16,300 | $7.85 | 274 |
| 2026-08-10 | $7.83 | $181.31 | 53,700 | $7.86 | 363 |
| 2026-08-07 | $7.83 | $181.31 | 43,200 | — | — |
| 2026-08-06 | $7.82 | $181.08 | 46,300 | $7.84 | 118 |
| 2026-08-05 | $7.89 | $182.70 | 52,100 | $7.91 | 176 |
| 2026-08-04 | $7.92 | $183.39 | 31,100 | — | — |
| 2026-08-03 | $7.89 | $182.70 | 35,600 | $7.91 | 270 |
| 2026-07-31 | $7.92 | $183.39 | 36,500 | $7.93 | 940 |
| 2026-07-30 | $7.90 | $182.93 | 27,400 | $7.91 | 200 |
| 2026-07-29 | $7.87 | $182.24 | 20,800 | $7.95 | 2,600 |
| 2026-07-28 | $7.99 | $185.01 | 41,300 | — | — |
| 2026-07-27 | $7.98 | $184.78 | 38,700 | $8.03 | 100 |
| 2026-07-24 | $8.01 | $185.48 | 27,600 | — | — |
| 2026-07-23 | $8.05 | $185.41 | 38,500 | $8.03 | 201 |
| 2026-07-22 | $8.03 | $184.95 | 49,900 | $8.04 | 560 |
| 2026-07-21 | $8.04 | $185.18 | 10,500 | — | — |
| 2026-07-20 | $8.01 | $184.49 | 26,400 | — | — |
| 2026-07-17 | $8.04 | $185.18 | 28,900 | — | — |
| 2026-07-16 | $8.06 | $185.64 | 25,300 | — | — |
| 2026-07-15 | $8.10 | $186.56 | 28,900 | — | — |
| 2026-07-14 | $8.10 | $186.56 | 34,700 | — | — |
| 2026-07-13 | $8.09 | $186.33 | 47,200 | — | — |
| 2026-07-10 | $8.05 | $185.41 | 21,400 | — | — |
| 2026-07-09 | $8.05 | $185.41 | 20,300 | — | — |
| 2026-07-08 | $8.08 | $186.10 | 8,600 | — | — |
| 2026-07-07 | $8.13 | $187.25 | 29,600 | — | — |
| 2026-07-06 | $8.11 | $186.79 | 46,800 | — | — |
| 2026-07-02 | $8.10 | $186.56 | 32,300 | — | — |
| 2026-07-01 | $8.07 | $185.87 | 46,500 | — | — |
| 2026-06-30 | $8.07 | $185.87 | 53,800 | — | — |
| 2026-06-29 | $8.07 | $185.87 | 41,600 | — | — |
| 2026-06-26 | $8.05 | $185.41 | 21,800 | — | — |
| 2026-06-25 | $8.04 | $185.18 | 56,100 | — | — |
| 2026-06-24 | $7.99 | $184.03 | 34,400 | — | — |
| 2026-06-23 | $8.02 | $184.72 | 20,000 | — | — |
| 2026-06-22 | $8.01 | $183.50 | 28,700 | — | — |
| 2026-06-18 | $8.01 | $183.50 | 15,100 | — | — |
| 2026-06-17 | $8.01 | $183.50 | 26,900 | — | — |
| 2026-06-16 | $8.06 | $184.64 | 61,100 | — | — |
| 2026-06-15 | $8.03 | $183.95 | 20,000 | — | — |
| 2026-06-12 | $7.99 | $183.04 | 33,400 | — | — |
| 2026-06-11 | $7.95 | $182.12 | 34,900 | — | — |
| 2026-06-10 | $7.95 | $182.12 | 35,500 | — | — |
| 2026-06-09 | $7.92 | $181.43 | 20,000 | — | — |
| 2026-06-08 | $7.90 | $180.98 | 26,000 | — | — |
| 2026-06-05 | $7.93 | $181.66 | 64,700 | — | — |
| 2026-06-04 | $7.93 | $181.66 | 43,400 | — | — |
| 2026-06-03 | $7.97 | $182.58 | 29,200 | — | — |
| 2026-06-02 | $7.96 | $182.35 | 16,000 | — | — |
| 2026-06-01 | $7.97 | $182.58 | 52,800 | — | — |
| 2026-05-29 | $8.05 | $184.41 | 48,200 | — | — |
| 2026-05-28 | $8.04 | $184.18 | 67,700 | — | — |
| 2026-05-27 | $8.07 | $184.87 | 19,400 | — | — |
| 2026-05-26 | $8.07 | $184.87 | 33,600 | — | — |
| 2026-05-22 | $8.05 | $184.41 | 44,200 | — | — |
| 2026-05-21 | $8.00 | $183.27 | 32,600 | — | — |
| 2026-05-20 | $8.00 | $182.28 | 45,700 | — | — |
| 2026-05-19 | $7.94 | $180.91 | 70,100 | — | — |
| 2026-05-18 | $7.95 | $181.14 | 31,200 | — | — |
| 2026-05-15 | $7.96 | $181.37 | 55,400 | — | — |
| 2026-05-14 | $8.07 | $183.88 | 51,300 | — | — |
| 2026-05-13 | $8.07 | $183.88 | 94,700 | — | — |
| 2026-05-12 | $8.07 | $183.88 | 29,600 | — | — |
| 2026-05-11 | $8.05 | $183.42 | 29,800 | — | — |
| 2026-05-08 | $8.00 | $182.28 | 92,500 | — | — |
| 2026-05-07 | $8.07 | $183.88 | 67,000 | — | — |
| 2026-05-06 | $8.19 | $186.61 | 47,600 | — | — |
| 2026-05-05 | $8.21 | $187.07 | 30,900 | — | — |
| 2026-05-04 | $8.14 | $185.47 | 76,800 | — | — |
| 2026-05-01 | $8.23 | $187.52 | 22,600 | — | — |
| 2026-04-30 | $8.21 | $187.07 | 74,800 | — | — |
| 2026-04-29 | $8.13 | $185.24 | 30,700 | — | — |
| 2026-04-28 | $8.15 | $185.70 | 47,900 | — | — |
| 2026-04-27 | $8.12 | $185.02 | 62,100 | — | — |
| 2026-04-24 | $8.14 | $185.47 | 32,300 | — | — |
| 2026-04-23 | $8.15 | $185.70 | 24,800 | — | — |
| 2026-04-22 | $8.20 | $185.86 | 39,000 | — | — |
| 2026-04-21 | $8.20 | $185.86 | 46,900 | — | — |
| 2026-04-20 | $8.27 | $187.45 | 22,200 | — | — |
| 2026-04-17 | $8.33 | $188.81 | 27,800 | — | — |
| 2026-04-16 | $8.29 | $187.90 | 36,100 | — | — |
| 2026-04-15 | $8.23 | $186.54 | 14,900 | — | — |
| 2026-04-14 | $8.25 | $186.99 | 15,200 | — | — |
| 2026-04-13 | $8.24 | $186.77 | 50,800 | — | — |
| 2026-04-10 | $8.26 | $187.22 | 35,500 | — | — |
| 2026-04-09 | $8.24 | $186.77 | 15,800 | — | — |
| 2026-04-08 | $8.20 | $185.86 | 15,700 | — | — |
| 2026-04-07 | $8.09 | $183.37 | 43,300 | — | — |
| 2026-04-06 | $8.17 | $185.18 | 26,500 | — | — |
| 2026-04-02 | $8.13 | $184.27 | 22,300 | — | — |
| 2026-04-01 | $8.10 | $183.59 | 37,000 | — | — |
| 2026-03-31 | $8.01 | $181.55 | 56,400 | — | — |
| 2026-03-30 | $7.86 | $178.15 | 32,100 | — | — |
| 2026-03-27 | $7.84 | $177.70 | 22,200 | — | — |
| 2026-03-26 | $7.87 | $178.38 | 35,400 | — | — |
| 2026-03-25 | $8.01 | $181.55 | 24,200 | — | — |
| 2026-03-24 | $7.95 | $180.19 | 31,000 | — | — |
| 2026-03-23 | $8.03 | $181.03 | 76,800 | — | — |
| 2026-03-20 | $8.00 | $180.35 | 65,800 | — | — |
| 2026-03-19 | $8.12 | $183.06 | 9,800 | — | — |
| 2026-03-18 | $8.19 | $184.64 | 29,100 | — | — |
| 2026-03-17 | $8.25 | $185.99 | 31,200 | — | — |
| 2026-03-16 | $8.13 | $183.29 | 10,600 | — | — |
| 2026-03-13 | $8.13 | $183.29 | 26,200 | — | — |
| 2026-03-12 | $8.07 | $181.93 | 20,600 | — | — |
| 2026-03-11 | $8.16 | $183.96 | 51,500 | — | — |
| 2026-03-10 | $8.17 | $184.19 | 36,700 | — | — |
| 2026-03-09 | $8.12 | $183.06 | 32,100 | — | — |
| 2026-03-06 | $8.20 | $184.86 | 26,700 | — | — |
| 2026-03-05 | $8.24 | $185.77 | 53,200 | — | — |
| 2026-03-04 | $8.28 | $186.67 | 43,800 | — | — |
| 2026-03-03 | $8.27 | $186.44 | 85,400 | — | — |
| 2026-03-02 | $8.29 | $186.89 | 47,200 | — | — |
| 2026-02-27 | $8.29 | $186.89 | 67,200 | — | — |
| 2026-02-26 | $8.26 | $186.22 | 42,500 | — | — |
| 2026-02-25 | $8.28 | $186.67 | 15,300 | — | — |
| 2026-02-24 | $8.25 | $185.99 | 48,500 | — | — |
| 2026-02-23 | $8.23 | $185.54 | 35,800 | — | — |
| 2026-02-20 | $8.20 | $184.86 | 99,600 | — | — |
| 2026-02-19 | $8.26 | $185.25 | 65,800 | — | — |
| 2026-02-18 | $8.26 | $185.25 | 81,500 | — | — |
| 2026-02-17 | $8.26 | $185.25 | 60,300 | — | — |
| 2026-02-13 | $8.26 | $185.25 | 105,300 | — | — |
| 2026-02-12 | $8.26 | $185.25 | 141,700 | — | — |
| 2026-02-11 | $8.23 | $184.57 | 103,200 | — | — |
| 2026-02-10 | $8.19 | $183.68 | 73,200 | — | — |
| 2026-02-09 | $8.14 | $182.56 | 52,100 | — | — |
| 2026-02-06 | $8.11 | $181.88 | 55,400 | — | — |
| 2026-02-05 | $8.12 | $182.11 | 67,100 | — | — |
| 2026-02-04 | $8.11 | $181.88 | 55,700 | — | — |
| 2026-02-03 | $8.12 | $182.11 | 47,200 | — | — |
| 2026-02-02 | $8.09 | $181.43 | 37,300 | — | — |
| 2026-01-30 | $8.12 | $182.11 | 120,600 | — | — |
| 2026-01-29 | $8.07 | $180.99 | 98,400 | — | — |
| 2026-01-28 | $8.06 | $180.76 | 62,900 | — | — |
| 2026-01-27 | $8.06 | $180.76 | 49,900 | — | — |
| 2026-01-26 | $8.05 | $180.54 | 33,000 | — | — |
| 2026-01-23 | $8.01 | $179.64 | 49,200 | — | — |
| 2026-01-22 | $8.08 | $180.25 | 100,600 | — | — |
| 2026-01-21 | $8.12 | $181.14 | 89,900 | — | — |
| 2026-01-20 | $8.12 | $181.14 | 36,000 | — | — |
| 2026-01-16 | $8.14 | $181.58 | 40,900 | — | — |
| 2026-01-15 | $8.14 | $181.58 | 20,400 | — | — |
| 2026-01-14 | $8.12 | $181.14 | 37,200 | — | — |
| 2026-01-13 | $8.07 | $180.02 | 37,700 | — | — |
| 2026-01-12 | $8.04 | $179.35 | 26,900 | — | — |
| 2026-01-09 | $8.04 | $179.35 | 47,800 | — | — |
| 2026-01-08 | $7.95 | $177.35 | 32,200 | — | — |
| 2026-01-07 | $7.94 | $177.12 | 50,700 | — | — |
| 2026-01-06 | $7.97 | $177.79 | 57,500 | — | — |
| 2026-01-05 | $7.99 | $178.24 | 60,700 | — | — |
| 2026-01-02 | $8.02 | $178.91 | 16,500 | — | — |