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 | — | — | — | $8.17 | 630 |
| 2026-09-03 | — | — | — | $8.07 | 3,805 |
| 2026-09-02 | — | — | — | $8.11 | 1,929 |
| 2026-09-01 | — | — | — | $8.09 | 1,169 |
| 2026-08-31 | — | — | — | $8.33 | 701 |
| 2026-08-28 | — | — | — | $8.75 | 2,773 |
| 2026-08-27 | $8.26 | $14.93 | 15,400 | $8.27 | 482 |
| 2026-08-26 | $8.27 | $14.95 | 34,500 | $8.71 | 1,393 |
| 2026-08-25 | $8.48 | $15.33 | 43,100 | $8.15 | 3,880 |
| 2026-08-24 | $8.24 | $14.90 | 10,600 | $8.20 | 410 |
| 2026-08-21 | $8.18 | $14.79 | 28,700 | $8.16 | 961 |
| 2026-08-20 | $8.44 | $15.26 | 71,100 | $8.39 | 5,293 |
| 2026-08-19 | $8.18 | $14.79 | 34,700 | $8.51 | 1,717 |
| 2026-08-18 | $8.05 | $14.55 | 14,900 | $8.01 | 407 |
| 2026-08-17 | $8.24 | $14.90 | 46,200 | $8.50 | 2,935 |
| 2026-08-14 | $8.53 | $15.42 | 78,800 | $8.23 | 2,155 |
| 2026-08-13 | $8.12 | $14.68 | 13,300 | $8.07 | 611 |
| 2026-08-12 | $8.15 | $14.73 | 17,600 | $8.09 | 1,009 |
| 2026-08-11 | $8.10 | $14.64 | 25,100 | $8.20 | 826 |
| 2026-08-10 | $8.13 | $14.70 | 29,700 | $8.10 | 1,107 |
| 2026-08-07 | $8.19 | $14.81 | 35,400 | $8.14 | 2,135 |
| 2026-08-06 | $8.12 | $14.68 | 47,400 | $8.22 | 1,558 |
| 2026-08-05 | $7.97 | $14.41 | 66,200 | $8.09 | 4,061 |
| 2026-08-04 | $8.15 | $14.73 | 59,000 | $8.03 | 1,045 |
| 2026-08-03 | $7.88 | $14.25 | 62,500 | $7.50 | 3,303 |
| 2026-07-31 | $7.73 | $13.97 | 58,800 | $7.40 | 2,941 |
| 2026-07-30 | $7.64 | $13.81 | 15,200 | $7.88 | 662 |
| 2026-07-29 | $7.89 | $14.26 | 140,800 | $7.84 | 1,887 |
| 2026-07-28 | $7.94 | $14.35 | 39,300 | $7.53 | 3,263 |
| 2026-07-27 | $7.79 | $14.08 | 73,000 | $7.67 | 2,497 |
| 2026-07-24 | $7.47 | $13.50 | 23,700 | $7.63 | 1,026 |
| 2026-07-23 | $7.60 | $13.74 | 38,500 | $8.13 | 1,863 |
| 2026-07-22 | $8.06 | $14.57 | 78,900 | $8.09 | 3,297 |
| 2026-07-21 | $7.84 | $14.17 | 48,200 | $7.86 | 2,494 |
| 2026-07-20 | $7.78 | $14.06 | 63,000 | $8.17 | 1,720 |
| 2026-07-17 | $7.86 | $14.21 | 31,000 | — | — |
| 2026-07-16 | $7.96 | $14.39 | 47,300 | — | — |
| 2026-07-15 | $8.15 | $14.73 | 71,000 | — | — |
| 2026-07-14 | $7.82 | $14.14 | 79,100 | — | — |
| 2026-07-13 | $7.87 | $14.23 | 42,100 | — | — |
| 2026-07-10 | $8.11 | $14.66 | 47,800 | — | — |
| 2026-07-09 | $8.33 | $15.06 | 86,800 | — | — |
| 2026-07-08 | $8.97 | $16.22 | 168,400 | — | — |
| 2026-07-07 | $9.34 | $16.88 | 151,000 | — | — |
| 2026-07-06 | $9.21 | $16.65 | 64,200 | — | — |
| 2026-07-02 | $8.73 | $15.78 | 32,000 | — | — |
| 2026-07-01 | $8.79 | $15.89 | 25,400 | — | — |
| 2026-06-30 | $8.96 | $16.20 | 76,100 | — | — |
| 2026-06-29 | $9.43 | $17.05 | 65,500 | — | — |
| 2026-06-26 | $9.01 | $16.29 | 773,300 | — | — |
| 2026-06-25 | $8.63 | $15.60 | 58,400 | — | — |
| 2026-06-24 | $8.74 | $15.80 | 67,100 | — | — |
| 2026-06-23 | $9.06 | $16.38 | 30,400 | — | — |
| 2026-06-22 | $8.97 | $16.22 | 45,600 | — | — |
| 2026-06-18 | $9.28 | $16.78 | 49,000 | — | — |
| 2026-06-17 | $9.06 | $16.38 | 100,400 | — | — |
| 2026-06-16 | $9.55 | $17.26 | 85,800 | — | — |
| 2026-06-15 | $9.57 | $17.30 | 44,500 | — | — |
| 2026-06-12 | $9.88 | $17.86 | 56,800 | — | — |
| 2026-06-11 | $10.29 | $18.60 | 147,700 | — | — |
| 2026-06-10 | $10.21 | $18.46 | 36,600 | — | — |
| 2026-06-09 | $10.39 | $18.78 | 33,200 | — | — |
| 2026-06-08 | $10.68 | $19.31 | 47,300 | — | — |
| 2026-06-05 | $10.36 | $18.73 | 49,900 | — | — |
| 2026-06-04 | $11.00 | $19.89 | 86,400 | — | — |
| 2026-06-03 | $10.67 | $19.29 | 68,000 | — | — |
| 2026-06-02 | $10.80 | $19.52 | 77,800 | — | — |
| 2026-06-01 | $10.71 | $19.36 | 67,200 | — | — |
| 2026-05-29 | $10.91 | $19.72 | 56,300 | — | — |
| 2026-05-28 | $11.76 | $21.26 | 111,100 | — | — |
| 2026-05-27 | $9.91 | $17.91 | 83,300 | — | — |
| 2026-05-26 | $9.72 | $17.57 | 156,800 | — | — |
| 2026-05-22 | $9.40 | $16.99 | 68,300 | — | — |
| 2026-05-21 | $9.45 | $17.08 | 97,500 | — | — |
| 2026-05-20 | $9.51 | $17.19 | 79,700 | — | — |
| 2026-05-19 | $8.85 | $16.00 | 57,800 | — | — |
| 2026-05-18 | $8.73 | $15.78 | 55,200 | — | — |
| 2026-05-15 | $8.71 | $15.75 | 127,300 | — | — |
| 2026-05-14 | $7.85 | $14.19 | 55,300 | — | — |
| 2026-05-13 | $7.82 | $14.14 | 41,000 | — | — |
| 2026-05-12 | $8.00 | $14.46 | 63,900 | — | — |
| 2026-05-11 | $7.91 | $14.30 | 68,300 | — | — |
| 2026-05-08 | $7.98 | $14.43 | 7,800 | — | — |
| 2026-05-07 | $8.00 | $14.46 | 72,700 | — | — |
| 2026-05-06 | $8.15 | $14.73 | 61,300 | — | — |
| 2026-05-05 | $8.17 | $14.77 | 63,600 | — | — |
| 2026-05-04 | $8.24 | $14.90 | 55,900 | — | — |
| 2026-05-01 | $8.32 | $15.04 | 25,100 | — | — |
| 2026-04-30 | $8.23 | $14.88 | 46,000 | — | — |
| 2026-04-29 | $8.41 | $15.20 | 16,800 | — | — |
| 2026-04-28 | $8.48 | $15.33 | 19,700 | — | — |
| 2026-04-27 | $8.34 | $15.08 | 19,100 | — | — |
| 2026-04-24 | $8.14 | $14.72 | 15,700 | — | — |
| 2026-04-23 | $8.37 | $15.13 | 11,500 | — | — |
| 2026-04-22 | $8.74 | $15.80 | 28,100 | — | — |
| 2026-04-21 | $8.76 | $15.84 | 41,900 | — | — |
| 2026-04-20 | $8.29 | $14.99 | 14,800 | — | — |
| 2026-04-17 | $8.30 | $15.00 | 20,200 | — | — |
| 2026-04-16 | $8.56 | $15.47 | 36,800 | — | — |
| 2026-04-15 | $8.30 | $15.00 | 61,500 | — | — |
| 2026-04-14 | $8.37 | $15.13 | 24,700 | — | — |
| 2026-04-13 | $8.35 | $15.09 | 11,500 | — | — |
| 2026-04-10 | $8.45 | $15.28 | 39,400 | — | — |
| 2026-04-09 | $8.85 | $16.00 | 18,800 | — | — |
| 2026-04-08 | $8.54 | $15.44 | 29,300 | — | — |
| 2026-04-07 | $8.78 | $15.87 | 41,200 | — | — |
| 2026-04-06 | $8.54 | $15.44 | 12,900 | — | — |
| 2026-04-02 | $8.23 | $14.88 | 49,500 | — | — |
| 2026-04-01 | $8.42 | $15.22 | 75,300 | — | — |
| 2026-03-31 | $8.61 | $15.56 | 75,400 | — | — |
| 2026-03-30 | $8.76 | $15.84 | 43,700 | — | — |
| 2026-03-27 | $8.50 | $15.37 | 69,400 | — | — |
| 2026-03-26 | $8.71 | $15.75 | 34,800 | — | — |
| 2026-03-25 | $8.40 | $15.19 | 50,600 | — | — |
| 2026-03-24 | $8.19 | $14.81 | 36,800 | — | — |
| 2026-03-23 | $8.43 | $15.24 | 92,200 | — | — |
| 2026-03-20 | $7.95 | $14.37 | 208,600 | — | — |
| 2026-03-19 | $8.52 | $15.40 | 91,300 | — | — |
| 2026-03-18 | $8.59 | $15.53 | 86,700 | — | — |
| 2026-03-17 | $8.92 | $16.13 | 60,700 | — | — |
| 2026-03-16 | $9.10 | $16.45 | 83,400 | — | — |
| 2026-03-13 | $9.42 | $17.03 | 162,000 | — | — |
| 2026-03-12 | $8.92 | $16.13 | 128,900 | — | — |
| 2026-03-11 | $9.25 | $16.72 | 117,100 | — | — |
| 2026-03-10 | $8.78 | $15.87 | 126,800 | — | — |
| 2026-03-09 | $8.61 | $15.56 | 167,600 | — | — |
| 2026-03-06 | $9.68 | $17.50 | 233,000 | — | — |
| 2026-03-05 | $9.02 | $16.31 | 127,600 | — | — |
| 2026-03-04 | $9.17 | $16.58 | 140,600 | — | — |
| 2026-03-03 | $8.94 | $16.16 | 156,200 | — | — |
| 2026-03-02 | $9.40 | $16.99 | 210,800 | — | — |
| 2026-02-27 | $8.69 | $15.71 | 86,600 | — | — |
| 2026-02-26 | $8.68 | $15.69 | 123,000 | — | — |
| 2026-02-25 | $8.77 | $15.85 | 61,500 | — | — |
| 2026-02-24 | $8.73 | $15.78 | 89,000 | — | — |
| 2026-02-23 | $8.35 | $15.09 | 122,100 | — | — |
| 2026-02-20 | $8.62 | $15.58 | 123,400 | — | — |
| 2026-02-19 | $8.85 | $16.00 | 205,500 | — | — |
| 2026-02-18 | $7.20 | $13.02 | 49,900 | — | — |
| 2026-02-17 | $7.08 | $12.80 | 63,500 | — | — |
| 2026-02-13 | $6.90 | $12.47 | 61,500 | — | — |
| 2026-02-12 | $6.63 | $11.99 | 53,400 | — | — |
| 2026-02-11 | $6.80 | $12.29 | 94,300 | — | — |
| 2026-02-10 | $5.59 | $10.11 | 55,600 | — | — |
| 2026-02-09 | $5.25 | $9.49 | 59,600 | — | — |
| 2026-02-06 | $5.28 | $9.54 | 51,000 | — | — |
| 2026-02-05 | $5.53 | $10.00 | 25,400 | — | — |
| 2026-02-04 | $5.61 | $10.14 | 43,800 | — | — |
| 2026-02-03 | $5.46 | $9.87 | 32,300 | — | — |
| 2026-02-02 | $5.49 | $9.92 | 44,000 | — | — |
| 2026-01-30 | $5.27 | $9.53 | 28,200 | — | — |
| 2026-01-29 | $5.16 | $9.33 | 17,800 | — | — |
| 2026-01-28 | $5.41 | $9.78 | 86,800 | — | — |
| 2026-01-27 | $5.60 | $10.12 | 14,800 | — | — |
| 2026-01-26 | $5.59 | $10.11 | 50,900 | — | — |
| 2026-01-23 | $5.49 | $9.92 | 14,000 | — | — |
| 2026-01-22 | $5.61 | $10.14 | 28,800 | — | — |
| 2026-01-21 | $5.62 | $10.16 | 21,600 | — | — |
| 2026-01-20 | $5.23 | $9.45 | 27,200 | — | — |
| 2026-01-16 | $5.09 | $9.20 | 55,100 | — | — |
| 2026-01-15 | $5.02 | $9.07 | 33,200 | — | — |
| 2026-01-14 | $4.95 | $8.95 | 115,200 | — | — |
| 2026-01-13 | $5.05 | $9.13 | 40,300 | — | — |
| 2026-01-12 | $4.94 | $8.93 | 24,600 | — | — |
| 2026-01-09 | $5.00 | $9.04 | 5,700 | — | — |
| 2026-01-08 | $4.84 | $8.75 | 19,400 | — | — |
| 2026-01-07 | $5.08 | $9.18 | 42,600 | — | — |
| 2026-01-06 | $4.75 | $8.59 | 91,200 | — | — |
| 2026-01-05 | $5.02 | $9.07 | 125,300 | — | — |
| 2026-01-02 | $4.59 | $8.30 | 75,400 | — | — |