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
- 1987-09-23 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 | — | — | — | $6.10 | 2,919 |
| 2026-09-03 | — | — | — | $6.13 | 1,392 |
| 2026-09-02 | — | — | — | $6.13 | 1,992 |
| 2026-09-01 | — | — | — | $6.16 | 10,217 |
| 2026-08-31 | — | — | — | $6.20 | 5,313 |
| 2026-08-28 | — | — | — | $6.19 | 3,902 |
| 2026-08-27 | $6.17 | $71.78 | 89,900 | $6.19 | 724 |
| 2026-08-26 | $6.21 | $72.24 | 91,700 | $6.19 | 2,698 |
| 2026-08-25 | $6.20 | $72.13 | 105,600 | $6.20 | 8,351 |
| 2026-08-24 | $6.18 | $71.90 | 124,800 | $6.18 | 3,902 |
| 2026-08-21 | $6.17 | $71.78 | 162,600 | $6.16 | 4,495 |
| 2026-08-20 | $6.17 | $71.78 | 220,500 | $6.18 | 6,831 |
| 2026-08-19 | $6.21 | $72.24 | 167,400 | $6.23 | 2,716 |
| 2026-08-18 | $6.19 | $72.01 | 111,300 | $6.18 | 2,279 |
| 2026-08-17 | $6.20 | $72.13 | 228,900 | $6.23 | 14,605 |
| 2026-08-14 | $6.26 | $72.83 | 357,900 | $6.25 | 14,026 |
| 2026-08-13 | $6.24 | $72.59 | 279,500 | $6.22 | 11,919 |
| 2026-08-12 | $6.22 | $72.01 | 442,500 | $6.23 | 4,931 |
| 2026-08-11 | $6.21 | $71.90 | 304,400 | $6.20 | 37,850 |
| 2026-08-10 | $6.22 | $72.01 | 219,000 | $6.22 | 18,580 |
| 2026-08-07 | $6.22 | $72.01 | 370,300 | $6.20 | 24,208 |
| 2026-08-06 | $6.17 | $71.43 | 371,100 | $6.20 | 12,271 |
| 2026-08-05 | $6.16 | $71.32 | 456,000 | $6.21 | 25,857 |
| 2026-08-04 | $6.20 | $71.78 | 254,100 | $6.20 | 14,283 |
| 2026-08-03 | $6.17 | $71.43 | 353,600 | $6.18 | 4,387 |
| 2026-07-31 | $6.15 | $71.20 | 254,100 | $6.17 | 4,545 |
| 2026-07-30 | $6.19 | $71.66 | 329,600 | $6.18 | 3,298 |
| 2026-07-29 | $6.20 | $71.78 | 148,600 | $6.21 | 9,723 |
| 2026-07-28 | $6.19 | $71.66 | 244,000 | $6.18 | 3,708 |
| 2026-07-27 | $6.24 | $72.24 | 168,100 | $6.26 | 5,653 |
| 2026-07-24 | $6.22 | $72.01 | 130,600 | $6.20 | 3,235 |
| 2026-07-23 | $6.22 | $72.01 | 220,900 | $6.25 | 2,532 |
| 2026-07-22 | $6.30 | $72.94 | 298,900 | $6.31 | 12,329 |
| 2026-07-21 | $6.32 | $73.17 | 549,600 | $6.34 | 10,239 |
| 2026-07-20 | $6.37 | $73.75 | 119,100 | $6.38 | 9,302 |
| 2026-07-17 | $6.38 | $73.86 | 115,400 | — | — |
| 2026-07-16 | $6.40 | $74.10 | 137,500 | — | — |
| 2026-07-15 | $6.41 | $74.21 | 112,700 | — | — |
| 2026-07-14 | $6.40 | $74.10 | 489,500 | — | — |
| 2026-07-13 | $6.41 | $73.86 | 330,400 | — | — |
| 2026-07-10 | $6.39 | $73.63 | 189,600 | — | — |
| 2026-07-09 | $6.41 | $73.86 | 309,100 | — | — |
| 2026-07-08 | $6.35 | $73.17 | 437,400 | — | — |
| 2026-07-07 | $6.37 | $73.40 | 472,200 | — | — |
| 2026-07-06 | $6.46 | $74.44 | 252,100 | — | — |
| 2026-07-02 | $6.47 | $74.56 | 318,500 | — | — |
| 2026-07-01 | $6.51 | $75.02 | 304,600 | — | — |
| 2026-06-30 | $6.46 | $74.44 | 357,700 | — | — |
| 2026-06-29 | $6.49 | $74.79 | 195,700 | — | — |
| 2026-06-26 | $6.46 | $74.44 | 219,000 | — | — |
| 2026-06-25 | $6.45 | $74.33 | 182,900 | — | — |
| 2026-06-24 | $6.44 | $74.21 | 217,100 | — | — |
| 2026-06-23 | $6.39 | $73.63 | 224,800 | — | — |
| 2026-06-22 | $6.39 | $73.63 | 165,400 | — | — |
| 2026-06-18 | $6.41 | $73.86 | 287,600 | — | — |
| 2026-06-17 | $6.36 | $73.29 | 233,000 | — | — |
| 2026-06-16 | $6.40 | $73.75 | 132,900 | — | — |
| 2026-06-15 | $6.43 | $74.09 | 179,800 | — | — |
| 2026-06-12 | $6.38 | $73.52 | 173,200 | — | — |
| 2026-06-11 | $6.35 | $73.17 | 277,500 | — | — |
| 2026-06-10 | $6.44 | $73.86 | 221,400 | — | — |
| 2026-06-09 | $6.43 | $73.75 | 282,700 | — | — |
| 2026-06-08 | $6.35 | $72.83 | 281,000 | — | — |
| 2026-06-05 | $6.37 | $73.06 | 143,400 | — | — |
| 2026-06-04 | $6.38 | $73.18 | 287,200 | — | — |
| 2026-06-03 | $6.35 | $72.83 | 333,800 | — | — |
| 2026-06-02 | $6.40 | $73.41 | 150,900 | — | — |
| 2026-06-01 | $6.39 | $73.29 | 209,500 | — | — |
| 2026-05-29 | $6.43 | $73.75 | 211,800 | — | — |
| 2026-05-28 | $6.41 | $73.52 | 108,000 | — | — |
| 2026-05-27 | $6.40 | $73.41 | 147,300 | — | — |
| 2026-05-26 | $6.34 | $72.72 | 138,900 | — | — |
| 2026-05-22 | $6.29 | $72.14 | 72,600 | — | — |
| 2026-05-21 | $6.25 | $71.68 | 138,700 | — | — |
| 2026-05-20 | $6.27 | $71.91 | 199,600 | — | — |
| 2026-05-19 | $6.24 | $71.57 | 219,000 | — | — |
| 2026-05-18 | $6.24 | $71.57 | 73,700 | — | — |
| 2026-05-15 | $6.28 | $72.03 | 201,000 | — | — |
| 2026-05-14 | $6.36 | $72.95 | 84,600 | — | — |
| 2026-05-13 | $6.37 | $73.06 | 248,900 | — | — |
| 2026-05-12 | $6.40 | $73.11 | 282,300 | — | — |
| 2026-05-11 | $6.48 | $74.02 | 158,500 | — | — |
| 2026-05-08 | $6.50 | $74.25 | 220,200 | — | — |
| 2026-05-07 | $6.44 | $73.56 | 199,900 | — | — |
| 2026-05-06 | $6.44 | $73.56 | 468,700 | — | — |
| 2026-05-05 | $6.39 | $72.99 | 280,100 | — | — |
| 2026-05-04 | $6.25 | $71.39 | 223,600 | — | — |
| 2026-05-01 | $6.32 | $72.19 | 216,200 | — | — |
| 2026-04-30 | $6.32 | $72.19 | 240,500 | — | — |
| 2026-04-29 | $6.29 | $71.85 | 308,800 | — | — |
| 2026-04-28 | $6.32 | $72.19 | 260,200 | — | — |
| 2026-04-27 | $6.33 | $72.31 | 253,800 | — | — |
| 2026-04-24 | $6.31 | $72.08 | 177,600 | — | — |
| 2026-04-23 | $6.33 | $72.31 | 291,800 | — | — |
| 2026-04-22 | $6.32 | $72.19 | 152,200 | — | — |
| 2026-04-21 | $6.38 | $72.88 | 324,000 | — | — |
| 2026-04-20 | $6.45 | $73.68 | 73,500 | — | — |
| 2026-04-17 | $6.43 | $73.45 | 215,400 | — | — |
| 2026-04-16 | $6.39 | $72.99 | 131,200 | — | — |
| 2026-04-15 | $6.38 | $72.88 | 116,100 | — | — |
| 2026-04-14 | $6.40 | $73.11 | 85,200 | — | — |
| 2026-04-13 | $6.43 | $73.15 | 176,000 | — | — |
| 2026-04-10 | $6.44 | $73.27 | 62,000 | — | — |
| 2026-04-09 | $6.47 | $73.61 | 225,700 | — | — |
| 2026-04-08 | $6.44 | $73.27 | 299,800 | — | — |
| 2026-04-07 | $6.32 | $71.90 | 371,100 | — | — |
| 2026-04-06 | $6.21 | $70.65 | 336,700 | — | — |
| 2026-04-02 | $6.22 | $70.76 | 131,800 | — | — |
| 2026-04-01 | $6.33 | $72.02 | 255,900 | — | — |
| 2026-03-31 | $6.29 | $71.56 | 344,100 | — | — |
| 2026-03-30 | $6.09 | $69.28 | 348,000 | — | — |
| 2026-03-27 | $6.07 | $69.06 | 159,300 | — | — |
| 2026-03-26 | $6.07 | $69.06 | 151,700 | — | — |
| 2026-03-25 | $6.14 | $69.85 | 282,500 | — | — |
| 2026-03-24 | $6.08 | $69.17 | 284,700 | — | — |
| 2026-03-23 | $6.17 | $70.19 | 230,500 | — | — |
| 2026-03-20 | $6.24 | $70.99 | 135,300 | — | — |
| 2026-03-19 | $6.37 | $72.47 | 99,300 | — | — |
| 2026-03-18 | $6.35 | $72.24 | 95,600 | — | — |
| 2026-03-17 | $6.35 | $72.24 | 77,700 | — | — |
| 2026-03-16 | $6.29 | $71.56 | 68,900 | — | — |
| 2026-03-13 | $6.25 | $71.11 | 159,500 | — | — |
| 2026-03-12 | $6.30 | $71.67 | 51,800 | — | — |
| 2026-03-11 | $6.37 | $72.17 | 85,200 | — | — |
| 2026-03-10 | $6.38 | $72.29 | 114,100 | — | — |
| 2026-03-09 | $6.36 | $72.06 | 73,000 | — | — |
| 2026-03-06 | $6.41 | $72.63 | 123,200 | — | — |
| 2026-03-05 | $6.42 | $72.74 | 109,200 | — | — |
| 2026-03-04 | $6.46 | $73.19 | 215,100 | — | — |
| 2026-03-03 | $6.47 | $73.31 | 155,600 | — | — |
| 2026-03-02 | $6.54 | $74.10 | 223,500 | — | — |
| 2026-02-27 | $6.51 | $73.76 | 153,400 | — | — |
| 2026-02-26 | $6.50 | $73.65 | 107,000 | — | — |
| 2026-02-25 | $6.46 | $73.19 | 294,700 | — | — |
| 2026-02-24 | $6.45 | $73.08 | 635,600 | — | — |
| 2026-02-23 | $6.46 | $73.19 | 153,100 | — | — |
| 2026-02-20 | $6.47 | $73.31 | 114,700 | — | — |
| 2026-02-19 | $6.49 | $73.53 | 163,000 | — | — |
| 2026-02-18 | $6.52 | $73.87 | 167,100 | — | — |
| 2026-02-17 | $6.52 | $73.87 | 180,800 | — | — |
| 2026-02-13 | $6.49 | $73.53 | 185,200 | — | — |
| 2026-02-12 | $6.49 | $73.53 | 140,500 | — | — |
| 2026-02-11 | $6.52 | $73.58 | 81,900 | — | — |
| 2026-02-10 | $6.50 | $73.35 | 182,800 | — | — |
| 2026-02-09 | $6.51 | $73.47 | 216,900 | — | — |
| 2026-02-06 | $6.51 | $73.47 | 168,500 | — | — |
| 2026-02-05 | $6.50 | $73.35 | 139,200 | — | — |
| 2026-02-04 | $6.48 | $73.13 | 65,500 | — | — |
| 2026-02-03 | $6.48 | $73.13 | 101,000 | — | — |
| 2026-02-02 | $6.46 | $72.90 | 202,900 | — | — |
| 2026-01-30 | $6.48 | $73.13 | 143,700 | — | — |
| 2026-01-29 | $6.50 | $73.35 | 175,700 | — | — |
| 2026-01-28 | $6.47 | $73.02 | 231,700 | — | — |
| 2026-01-27 | $6.38 | $72.00 | 141,700 | — | — |
| 2026-01-26 | $6.31 | $71.21 | 224,200 | — | — |
| 2026-01-23 | $6.34 | $71.55 | 187,700 | — | — |
| 2026-01-22 | $6.33 | $71.44 | 220,900 | — | — |
| 2026-01-21 | $6.39 | $72.11 | 158,300 | — | — |
| 2026-01-20 | $6.40 | $72.23 | 126,300 | — | — |
| 2026-01-16 | $6.45 | $72.79 | 104,900 | — | — |
| 2026-01-15 | $6.43 | $72.56 | 111,300 | — | — |
| 2026-01-14 | $6.43 | $72.56 | 119,800 | — | — |
| 2026-01-13 | $6.45 | $72.53 | 279,900 | — | — |
| 2026-01-12 | $6.42 | $72.19 | 174,700 | — | — |
| 2026-01-09 | $6.43 | $72.31 | 279,800 | — | — |
| 2026-01-08 | $6.40 | $71.97 | 237,000 | — | — |
| 2026-01-07 | $6.40 | $71.97 | 160,600 | — | — |
| 2026-01-06 | $6.39 | $71.86 | 167,100 | — | — |
| 2026-01-05 | $6.38 | $71.74 | 202,000 | — | — |
| 2026-01-02 | $6.38 | $71.74 | 90,000 | — | — |