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
- 1988-10-24 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $8.67 | 1,000 |
| 2026-09-02 | — | — | — | $8.64 | 351 |
| 2026-09-01 | — | — | — | $8.72 | 700 |
| 2026-08-31 | — | — | — | $8.79 | 1,449 |
| 2026-08-28 | — | — | — | $8.77 | 918 |
| 2026-08-27 | $8.79 | $94.34 | 109,300 | $8.77 | 1,234 |
| 2026-08-26 | $8.81 | $94.55 | 119,600 | $8.81 | 300 |
| 2026-08-25 | $8.78 | $94.23 | 173,800 | $8.79 | 3,359 |
| 2026-08-24 | $8.78 | $94.23 | 99,000 | $8.80 | 4,036 |
| 2026-08-21 | $8.78 | $94.23 | 101,300 | $8.76 | 3,368 |
| 2026-08-20 | $8.80 | $94.44 | 204,500 | $8.81 | 800 |
| 2026-08-19 | $8.88 | $95.30 | 120,500 | $8.89 | 1,800 |
| 2026-08-18 | $8.94 | $95.29 | 152,400 | $8.94 | 5,699 |
| 2026-08-17 | $8.94 | $95.29 | 156,900 | $8.96 | 4,950 |
| 2026-08-14 | $8.99 | $95.83 | 189,400 | $9.00 | 1,300 |
| 2026-08-13 | $8.98 | $95.72 | 170,400 | $9.00 | 1,002 |
| 2026-08-12 | $9.02 | $96.14 | 178,000 | $8.98 | 298 |
| 2026-08-11 | $9.00 | $95.93 | 99,900 | $9.00 | 1,835 |
| 2026-08-10 | $8.99 | $95.83 | 170,900 | $9.00 | 1,367 |
| 2026-08-07 | $8.98 | $95.72 | 294,100 | $8.97 | 7,354 |
| 2026-08-06 | $8.94 | $95.29 | 231,100 | $8.96 | 2,070 |
| 2026-08-05 | $8.96 | $95.51 | 281,400 | $8.98 | 1,324 |
| 2026-08-04 | $8.94 | $95.29 | 282,700 | $8.86 | 7,562 |
| 2026-08-03 | $8.85 | $94.33 | 399,000 | $8.85 | 2,357 |
| 2026-07-31 | $8.83 | $94.12 | 138,700 | $8.85 | 2,832 |
| 2026-07-30 | $8.84 | $94.23 | 253,500 | $8.81 | 9,005 |
| 2026-07-29 | $8.80 | $93.80 | 553,000 | $8.82 | 12,601 |
| 2026-07-28 | $8.82 | $94.01 | 754,400 | $8.85 | 21,018 |
| 2026-07-27 | $8.87 | $94.55 | 114,900 | $8.87 | 3,781 |
| 2026-07-24 | $8.84 | $94.23 | 73,500 | $8.86 | 100 |
| 2026-07-23 | $8.86 | $94.44 | 143,000 | $8.86 | 1,690 |
| 2026-07-22 | $8.92 | $95.08 | 249,800 | $8.97 | 9,400 |
| 2026-07-21 | $9.08 | $96.13 | 329,200 | $9.09 | 18,185 |
| 2026-07-20 | $9.10 | $96.35 | 135,400 | $9.12 | 2,576 |
| 2026-07-17 | $9.17 | $97.09 | 329,900 | — | — |
| 2026-07-16 | $9.18 | $97.19 | 332,600 | — | — |
| 2026-07-15 | $9.19 | $97.30 | 101,100 | — | — |
| 2026-07-14 | $9.22 | $97.62 | 92,000 | — | — |
| 2026-07-13 | $9.21 | $97.51 | 44,100 | — | — |
| 2026-07-10 | $9.20 | $97.40 | 157,900 | — | — |
| 2026-07-09 | $9.24 | $97.83 | 81,100 | — | — |
| 2026-07-08 | $9.25 | $97.93 | 148,600 | — | — |
| 2026-07-07 | $9.24 | $97.83 | 95,900 | — | — |
| 2026-07-06 | $9.28 | $98.25 | 86,300 | — | — |
| 2026-07-02 | $9.26 | $98.04 | 50,000 | — | — |
| 2026-07-01 | $9.27 | $98.15 | 78,100 | — | — |
| 2026-06-30 | $9.20 | $97.40 | 138,600 | — | — |
| 2026-06-29 | $9.27 | $98.15 | 98,100 | — | — |
| 2026-06-26 | $9.25 | $97.93 | 92,100 | — | — |
| 2026-06-25 | $9.20 | $97.40 | 127,700 | — | — |
| 2026-06-24 | $9.22 | $97.62 | 129,900 | — | — |
| 2026-06-23 | $9.22 | $96.97 | 81,500 | — | — |
| 2026-06-22 | $9.19 | $96.66 | 93,400 | — | — |
| 2026-06-18 | $9.19 | $96.66 | 108,000 | — | — |
| 2026-06-17 | $9.21 | $96.87 | 61,100 | — | — |
| 2026-06-16 | $9.20 | $96.76 | 68,100 | — | — |
| 2026-06-15 | $9.20 | $96.76 | 72,300 | — | — |
| 2026-06-12 | $9.16 | $96.34 | 41,100 | — | — |
| 2026-06-11 | $9.17 | $96.44 | 75,200 | — | — |
| 2026-06-10 | $9.16 | $96.34 | 76,900 | — | — |
| 2026-06-09 | $9.15 | $96.23 | 89,200 | — | — |
| 2026-06-08 | $9.10 | $95.71 | 60,100 | — | — |
| 2026-06-05 | $9.09 | $95.60 | 81,200 | — | — |
| 2026-06-04 | $9.12 | $95.92 | 104,200 | — | — |
| 2026-06-03 | $9.10 | $95.71 | 132,200 | — | — |
| 2026-06-02 | $9.15 | $96.23 | 62,500 | — | — |
| 2026-06-01 | $9.12 | $95.92 | 108,800 | — | — |
| 2026-05-29 | $9.15 | $96.23 | 127,300 | — | — |
| 2026-05-28 | $9.11 | $95.81 | 95,500 | — | — |
| 2026-05-27 | $9.04 | $95.08 | 85,800 | — | — |
| 2026-05-26 | $8.96 | $94.24 | 94,500 | — | — |
| 2026-05-22 | $8.90 | $93.61 | 73,600 | — | — |
| 2026-05-21 | $8.91 | $93.71 | 159,500 | — | — |
| 2026-05-20 | $8.90 | $93.61 | 84,300 | — | — |
| 2026-05-19 | $8.91 | $93.07 | 124,700 | — | — |
| 2026-05-18 | $8.95 | $93.49 | 161,300 | — | — |
| 2026-05-15 | $8.99 | $93.90 | 132,700 | — | — |
| 2026-05-14 | $9.07 | $94.74 | 139,000 | — | — |
| 2026-05-13 | $9.07 | $94.74 | 112,800 | — | — |
| 2026-05-12 | $9.08 | $94.84 | 155,100 | — | — |
| 2026-05-11 | $9.11 | $95.16 | 109,900 | — | — |
| 2026-05-08 | $9.10 | $95.05 | 189,500 | — | — |
| 2026-05-07 | $9.11 | $95.16 | 87,100 | — | — |
| 2026-05-06 | $9.12 | $95.26 | 115,000 | — | — |
| 2026-05-05 | $9.07 | $94.74 | 177,600 | — | — |
| 2026-05-04 | $9.04 | $94.43 | 110,300 | — | — |
| 2026-05-01 | $9.09 | $94.95 | 123,500 | — | — |
| 2026-04-30 | $9.13 | $95.37 | 149,700 | — | — |
| 2026-04-29 | $9.12 | $95.26 | 115,600 | — | — |
| 2026-04-28 | $9.13 | $95.37 | 235,100 | — | — |
| 2026-04-27 | $9.15 | $95.58 | 144,300 | — | — |
| 2026-04-24 | $9.14 | $95.47 | 72,200 | — | — |
| 2026-04-23 | $9.13 | $95.37 | 69,100 | — | — |
| 2026-04-22 | $9.15 | $95.58 | 207,500 | — | — |
| 2026-04-21 | $9.18 | $95.25 | 90,000 | — | — |
| 2026-04-20 | $9.23 | $95.77 | 81,400 | — | — |
| 2026-04-17 | $9.20 | $95.46 | 221,900 | — | — |
| 2026-04-16 | $9.19 | $95.36 | 133,500 | — | — |
| 2026-04-15 | $9.16 | $95.04 | 97,400 | — | — |
| 2026-04-14 | $9.17 | $95.15 | 85,900 | — | — |
| 2026-04-13 | $9.14 | $94.84 | 252,000 | — | — |
| 2026-04-10 | $9.16 | $95.04 | 156,100 | — | — |
| 2026-04-09 | $9.14 | $94.84 | 145,800 | — | — |
| 2026-04-08 | $9.14 | $94.84 | 181,200 | — | — |
| 2026-04-07 | $9.07 | $94.11 | 109,700 | — | — |
| 2026-04-06 | $9.04 | $93.80 | 131,000 | — | — |
| 2026-04-02 | $9.01 | $93.49 | 114,200 | — | — |
| 2026-04-01 | $9.05 | $93.90 | 379,000 | — | — |
| 2026-03-31 | $9.10 | $94.42 | 324,200 | — | — |
| 2026-03-30 | $8.81 | $91.41 | 300,300 | — | — |
| 2026-03-27 | $8.77 | $91.00 | 293,300 | — | — |
| 2026-03-26 | $8.87 | $92.04 | 224,800 | — | — |
| 2026-03-25 | $8.93 | $92.66 | 91,800 | — | — |
| 2026-03-24 | $8.85 | $91.83 | 242,400 | — | — |
| 2026-03-23 | $8.93 | $92.66 | 164,500 | — | — |
| 2026-03-20 | $8.91 | $92.45 | 320,400 | — | — |
| 2026-03-19 | $9.16 | $94.41 | 77,400 | — | — |
| 2026-03-18 | $9.22 | $95.03 | 253,000 | — | — |
| 2026-03-17 | $9.20 | $94.82 | 191,800 | — | — |
| 2026-03-16 | $9.19 | $94.72 | 83,600 | — | — |
| 2026-03-13 | $9.14 | $94.21 | 47,900 | — | — |
| 2026-03-12 | $9.12 | $94.00 | 148,700 | — | — |
| 2026-03-11 | $9.16 | $94.41 | 71,500 | — | — |
| 2026-03-10 | $9.18 | $94.62 | 77,300 | — | — |
| 2026-03-09 | $9.17 | $94.51 | 80,000 | — | — |
| 2026-03-06 | $9.19 | $94.72 | 81,300 | — | — |
| 2026-03-05 | $9.20 | $94.82 | 128,500 | — | — |
| 2026-03-04 | $9.21 | $94.93 | 64,500 | — | — |
| 2026-03-03 | $9.20 | $94.82 | 114,300 | — | — |
| 2026-03-02 | $9.29 | $95.75 | 96,200 | — | — |
| 2026-02-27 | $9.23 | $95.13 | 69,500 | — | — |
| 2026-02-26 | $9.19 | $94.72 | 109,400 | — | — |
| 2026-02-25 | $9.18 | $94.62 | 65,100 | — | — |
| 2026-02-24 | $9.15 | $94.31 | 91,200 | — | — |
| 2026-02-23 | $9.14 | $94.21 | 75,700 | — | — |
| 2026-02-20 | $9.12 | $94.00 | 52,000 | — | — |
| 2026-02-19 | $9.19 | $94.09 | 102,200 | — | — |
| 2026-02-18 | $9.19 | $94.09 | 76,700 | — | — |
| 2026-02-17 | $9.21 | $94.30 | 103,100 | — | — |
| 2026-02-13 | $9.20 | $94.19 | 122,900 | — | — |
| 2026-02-12 | $9.21 | $94.30 | 121,700 | — | — |
| 2026-02-11 | $9.23 | $94.50 | 50,600 | — | — |
| 2026-02-10 | $9.22 | $94.40 | 136,200 | — | — |
| 2026-02-09 | $9.17 | $93.89 | 88,900 | — | — |
| 2026-02-06 | $9.17 | $93.89 | 89,200 | — | — |
| 2026-02-05 | $9.15 | $93.68 | 76,100 | — | — |
| 2026-02-04 | $9.12 | $93.38 | 80,500 | — | — |
| 2026-02-03 | $9.14 | $93.58 | 85,500 | — | — |
| 2026-02-02 | $9.13 | $93.48 | 122,100 | — | — |
| 2026-01-30 | $9.11 | $93.27 | 68,900 | — | — |
| 2026-01-29 | $9.10 | $93.17 | 52,900 | — | — |
| 2026-01-28 | $9.08 | $92.97 | 42,500 | — | — |
| 2026-01-27 | $9.04 | $92.56 | 81,800 | — | — |
| 2026-01-26 | $9.00 | $92.15 | 211,300 | — | — |
| 2026-01-23 | $8.98 | $91.94 | 130,500 | — | — |
| 2026-01-22 | $8.97 | $91.84 | 194,300 | — | — |
| 2026-01-21 | $8.98 | $91.94 | 388,000 | — | — |
| 2026-01-20 | $9.10 | $92.55 | 213,800 | — | — |
| 2026-01-16 | $9.13 | $92.85 | 144,100 | — | — |
| 2026-01-15 | $9.17 | $93.26 | 87,500 | — | — |
| 2026-01-14 | $9.18 | $93.36 | 33,600 | — | — |
| 2026-01-13 | $9.16 | $93.16 | 46,700 | — | — |
| 2026-01-12 | $9.14 | $92.95 | 74,400 | — | — |
| 2026-01-09 | $9.13 | $92.85 | 81,600 | — | — |
| 2026-01-08 | $9.12 | $92.75 | 149,900 | — | — |
| 2026-01-07 | $9.12 | $92.75 | 157,100 | — | — |
| 2026-01-06 | $9.13 | $92.85 | 33,000 | — | — |
| 2026-01-05 | $9.13 | $92.85 | 141,100 | — | — |
| 2026-01-02 | $9.08 | $92.34 | 116,300 | — | — |