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
- 1987-07-23 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 | — | — | — | $6.93 | 27,462 |
| 2026-09-03 | — | — | — | $6.84 | 44,102 |
| 2026-09-02 | — | — | — | $6.80 | 64,254 |
| 2026-09-01 | — | — | — | $6.77 | 32,673 |
| 2026-08-31 | — | — | — | $6.76 | 32,828 |
| 2026-08-28 | — | — | — | $6.78 | 24,905 |
| 2026-08-27 | $6.73 | $118.47 | 589,700 | $6.82 | 33,386 |
| 2026-08-26 | $6.81 | $119.88 | 749,100 | $6.64 | 33,374 |
| 2026-08-25 | $6.64 | $116.89 | 1,521,900 | $6.75 | 71,339 |
| 2026-08-24 | $6.74 | $118.65 | 1,575,100 | $6.74 | 45,728 |
| 2026-08-21 | $6.79 | $119.53 | 1,390,500 | $6.71 | 86,986 |
| 2026-08-20 | $6.65 | $117.06 | 2,446,700 | $6.64 | 91,221 |
| 2026-08-19 | $6.65 | $117.06 | 2,067,200 | $6.84 | 69,875 |
| 2026-08-18 | $6.83 | $120.23 | 2,640,200 | $7.01 | 134,799 |
| 2026-08-17 | $7.11 | $125.16 | 2,864,200 | $6.98 | 94,978 |
| 2026-08-14 | $7.42 | $121.82 | 3,355,900 | $7.53 | 170,073 |
| 2026-08-13 | $7.50 | $123.13 | 1,369,800 | $7.56 | 66,075 |
| 2026-08-12 | $7.50 | $123.13 | 1,263,300 | $7.58 | 69,519 |
| 2026-08-11 | $7.58 | $124.44 | 1,042,800 | $7.47 | 53,654 |
| 2026-08-10 | $7.43 | $121.98 | 1,357,100 | $7.50 | 83,968 |
| 2026-08-07 | $7.46 | $122.47 | 1,752,400 | $7.68 | 117,391 |
| 2026-08-06 | $7.63 | $125.26 | 733,600 | $7.52 | 27,123 |
| 2026-08-05 | $7.46 | $122.47 | 2,536,700 | $7.52 | 121,503 |
| 2026-08-04 | $7.73 | $126.91 | 748,700 | $7.72 | 73,543 |
| 2026-08-03 | $7.76 | $127.40 | 1,364,100 | $7.79 | 82,653 |
| 2026-07-31 | $7.79 | $127.89 | 775,000 | $7.77 | 75,061 |
| 2026-07-30 | $7.71 | $126.58 | 490,600 | $7.61 | 26,929 |
| 2026-07-29 | $7.59 | $124.61 | 593,800 | $7.83 | 27,909 |
| 2026-07-28 | $7.83 | $128.55 | 603,400 | $7.72 | 22,256 |
| 2026-07-27 | $7.73 | $126.91 | 483,400 | $7.70 | 25,168 |
| 2026-07-24 | $7.69 | $126.25 | 454,400 | $7.70 | 17,697 |
| 2026-07-23 | $7.71 | $126.58 | 417,300 | $7.77 | 20,693 |
| 2026-07-22 | $7.76 | $127.40 | 628,000 | $7.75 | 40,691 |
| 2026-07-21 | $7.69 | $126.25 | 680,600 | $7.53 | 37,390 |
| 2026-07-20 | $7.54 | $123.79 | 531,900 | $7.47 | 43,305 |
| 2026-07-17 | $7.49 | $122.97 | 835,000 | — | — |
| 2026-07-16 | $7.55 | $123.95 | 627,800 | — | — |
| 2026-07-15 | $7.50 | $123.13 | 360,500 | — | — |
| 2026-07-14 | $7.44 | $122.14 | 550,200 | — | — |
| 2026-07-13 | $7.53 | $123.62 | 573,700 | — | — |
| 2026-07-10 | $7.49 | $122.97 | 476,500 | — | — |
| 2026-07-09 | $7.50 | $123.13 | 810,100 | — | — |
| 2026-07-08 | $7.32 | $120.17 | 1,086,800 | — | — |
| 2026-07-07 | $7.31 | $120.01 | 592,400 | — | — |
| 2026-07-06 | $7.26 | $119.19 | 486,400 | — | — |
| 2026-07-02 | $7.24 | $118.86 | 562,600 | — | — |
| 2026-07-01 | $7.18 | $117.88 | 776,800 | — | — |
| 2026-06-30 | $7.21 | $118.37 | 508,100 | — | — |
| 2026-06-29 | $7.20 | $118.20 | 1,842,300 | — | — |
| 2026-06-26 | $7.20 | $118.20 | 1,204,500 | — | — |
| 2026-06-25 | $7.24 | $118.86 | 627,500 | — | — |
| 2026-06-24 | $7.23 | $118.70 | 561,500 | — | — |
| 2026-06-23 | $7.28 | $119.52 | 693,000 | — | — |
| 2026-06-22 | $7.22 | $118.53 | 737,700 | — | — |
| 2026-06-18 | $7.29 | $119.68 | 998,500 | — | — |
| 2026-06-17 | $7.29 | $119.68 | 752,000 | — | — |
| 2026-06-16 | $7.34 | $120.50 | 475,600 | — | — |
| 2026-06-15 | $7.32 | $120.17 | 909,600 | — | — |
| 2026-06-12 | $7.39 | $121.32 | 841,100 | — | — |
| 2026-06-11 | $7.40 | $121.49 | 1,246,400 | — | — |
| 2026-06-10 | $7.20 | $118.20 | 1,220,500 | — | — |
| 2026-06-09 | $7.39 | $121.32 | 579,100 | — | — |
| 2026-06-08 | $7.44 | $122.14 | 544,800 | — | — |
| 2026-06-05 | $7.41 | $121.65 | 944,300 | — | — |
| 2026-06-04 | $7.51 | $123.29 | 258,600 | — | — |
| 2026-06-03 | $7.46 | $122.47 | 507,200 | — | — |
| 2026-06-02 | $7.53 | $123.62 | 571,200 | — | — |
| 2026-06-01 | $7.47 | $122.64 | 733,100 | — | — |
| 2026-05-29 | $7.44 | $122.14 | 919,000 | — | — |
| 2026-05-28 | $7.47 | $122.64 | 758,100 | — | — |
| 2026-05-27 | $7.55 | $123.95 | 1,605,600 | — | — |
| 2026-05-26 | $7.55 | $123.95 | 627,500 | — | — |
| 2026-05-22 | $7.55 | $123.95 | 1,374,600 | — | — |
| 2026-05-21 | $7.53 | $123.62 | 649,900 | — | — |
| 2026-05-20 | $7.59 | $124.61 | 868,700 | — | — |
| 2026-05-19 | $7.50 | $123.13 | 1,322,400 | — | — |
| 2026-05-18 | $7.63 | $125.26 | 2,062,300 | — | — |
| 2026-05-15 | $8.19 | $126.25 | 2,791,900 | — | — |
| 2026-05-14 | $8.11 | $125.02 | 1,090,000 | — | — |
| 2026-05-13 | $8.01 | $123.47 | 1,729,400 | — | — |
| 2026-05-12 | $8.12 | $125.17 | 627,100 | — | — |
| 2026-05-11 | $8.10 | $124.86 | 1,294,600 | — | — |
| 2026-05-08 | $8.02 | $123.63 | 1,056,200 | — | — |
| 2026-05-07 | $7.98 | $123.01 | 1,220,300 | — | — |
| 2026-05-06 | $7.94 | $122.39 | 2,384,800 | — | — |
| 2026-05-05 | $8.33 | $128.41 | 627,000 | — | — |
| 2026-05-04 | $8.36 | $128.87 | 592,400 | — | — |
| 2026-05-01 | $8.35 | $128.71 | 1,013,700 | — | — |
| 2026-04-30 | $8.27 | $127.48 | 883,100 | — | — |
| 2026-04-29 | $8.20 | $126.40 | 426,700 | — | — |
| 2026-04-28 | $8.14 | $125.48 | 1,701,400 | — | — |
| 2026-04-27 | $8.06 | $124.24 | 674,500 | — | — |
| 2026-04-24 | $8.14 | $125.48 | 664,200 | — | — |
| 2026-04-23 | $8.06 | $124.24 | 346,600 | — | — |
| 2026-04-22 | $8.04 | $123.94 | 663,000 | — | — |
| 2026-04-21 | $8.06 | $124.24 | 884,200 | — | — |
| 2026-04-20 | $8.05 | $124.09 | 1,642,600 | — | — |
| 2026-04-17 | $7.74 | $119.31 | 1,063,300 | — | — |
| 2026-04-16 | $7.81 | $120.39 | 1,126,200 | — | — |
| 2026-04-15 | $7.83 | $120.70 | 677,000 | — | — |
| 2026-04-14 | $7.70 | $118.70 | 548,400 | — | — |
| 2026-04-13 | $7.67 | $118.23 | 697,200 | — | — |
| 2026-04-10 | $7.63 | $117.62 | 613,900 | — | — |
| 2026-04-09 | $7.70 | $118.70 | 354,900 | — | — |
| 2026-04-08 | $7.72 | $119.00 | 374,700 | — | — |
| 2026-04-07 | $7.74 | $119.31 | 316,100 | — | — |
| 2026-04-06 | $7.71 | $118.85 | 475,400 | — | — |
| 2026-04-02 | $7.72 | $119.00 | 502,000 | — | — |
| 2026-04-01 | $7.64 | $117.77 | 637,700 | — | — |
| 2026-03-31 | $7.55 | $116.38 | 1,121,000 | — | — |
| 2026-03-30 | $7.55 | $116.38 | 1,377,200 | — | — |
| 2026-03-27 | $7.45 | $114.84 | 1,039,000 | — | — |
| 2026-03-26 | $7.66 | $118.08 | 669,500 | — | — |
| 2026-03-25 | $7.60 | $117.15 | 977,500 | — | — |
| 2026-03-24 | $7.55 | $116.38 | 959,600 | — | — |
| 2026-03-23 | $7.50 | $115.61 | 1,490,000 | — | — |
| 2026-03-20 | $7.55 | $116.38 | 2,127,000 | — | — |
| 2026-03-19 | $7.63 | $117.62 | 896,500 | — | — |
| 2026-03-18 | $7.65 | $117.92 | 745,700 | — | — |
| 2026-03-17 | $7.80 | $120.24 | 846,500 | — | — |
| 2026-03-16 | $7.79 | $120.08 | 852,800 | — | — |
| 2026-03-13 | $7.65 | $117.92 | 747,000 | — | — |
| 2026-03-12 | $7.59 | $117.00 | 859,000 | — | — |
| 2026-03-11 | $7.62 | $117.46 | 960,600 | — | — |
| 2026-03-10 | $7.48 | $115.30 | 1,317,200 | — | — |
| 2026-03-09 | $7.60 | $117.15 | 1,464,600 | — | — |
| 2026-03-06 | $8.11 | $117.31 | 2,284,600 | — | — |
| 2026-03-05 | $8.22 | $118.90 | 1,716,400 | — | — |
| 2026-03-04 | $8.19 | $118.46 | 1,212,900 | — | — |
| 2026-03-03 | $8.22 | $118.90 | 1,360,000 | — | — |
| 2026-03-02 | $8.11 | $117.31 | 812,100 | — | — |
| 2026-02-27 | $8.06 | $116.58 | 1,323,600 | — | — |
| 2026-02-26 | $8.11 | $117.31 | 655,900 | — | — |
| 2026-02-25 | $7.97 | $115.28 | 1,177,100 | — | — |
| 2026-02-24 | $7.74 | $111.96 | 1,247,800 | — | — |
| 2026-02-23 | $7.73 | $111.81 | 999,900 | — | — |
| 2026-02-20 | $7.82 | $113.11 | 772,300 | — | — |
| 2026-02-19 | $7.95 | $114.99 | 757,800 | — | — |
| 2026-02-18 | $8.03 | $116.15 | 547,100 | — | — |
| 2026-02-17 | $7.99 | $115.57 | 674,000 | — | — |
| 2026-02-13 | $8.06 | $116.58 | 560,400 | — | — |
| 2026-02-12 | $8.08 | $116.87 | 548,200 | — | — |
| 2026-02-11 | $8.23 | $119.04 | 568,800 | — | — |
| 2026-02-10 | $8.17 | $118.18 | 798,400 | — | — |
| 2026-02-09 | $8.09 | $117.02 | 467,400 | — | — |
| 2026-02-06 | $8.02 | $116.01 | 716,500 | — | — |
| 2026-02-05 | $7.82 | $113.11 | 762,400 | — | — |
| 2026-02-04 | $7.98 | $115.43 | 804,000 | — | — |
| 2026-02-03 | $7.77 | $112.39 | 770,700 | — | — |
| 2026-02-02 | $7.74 | $111.96 | 1,578,600 | — | — |
| 2026-01-30 | $7.78 | $112.53 | 505,200 | — | — |
| 2026-01-29 | $7.81 | $112.97 | 599,300 | — | — |
| 2026-01-28 | $7.74 | $111.96 | 1,640,400 | — | — |
| 2026-01-27 | $7.94 | $114.85 | 559,800 | — | — |
| 2026-01-26 | $7.95 | $114.99 | 1,291,200 | — | — |
| 2026-01-23 | $7.99 | $115.57 | 659,500 | — | — |
| 2026-01-22 | $7.97 | $115.28 | 451,100 | — | — |
| 2026-01-21 | $8.01 | $115.86 | 2,124,000 | — | — |
| 2026-01-20 | $7.75 | $112.10 | 632,100 | — | — |
| 2026-01-16 | $7.81 | $112.97 | 715,600 | — | — |
| 2026-01-15 | $7.86 | $113.69 | 358,000 | — | — |
| 2026-01-14 | $7.87 | $113.84 | 703,700 | — | — |
| 2026-01-13 | $7.83 | $113.26 | 438,200 | — | — |
| 2026-01-12 | $7.87 | $113.84 | 947,400 | — | — |
| 2026-01-09 | $7.88 | $113.98 | 474,200 | — | — |
| 2026-01-08 | $7.86 | $113.69 | 575,900 | — | — |
| 2026-01-07 | $7.75 | $112.10 | 609,200 | — | — |
| 2026-01-06 | $7.79 | $112.68 | 821,400 | — | — |
| 2026-01-05 | $7.77 | $112.39 | 2,481,900 | — | — |
| 2026-01-02 | $7.48 | $108.20 | 1,228,000 | — | — |