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 | — | — | — | $6.95 | 355,246 |
| 2026-09-03 | — | — | — | $7.02 | 822,439 |
| 2026-09-02 | — | — | — | $6.44 | 698,662 |
| 2026-09-01 | — | — | — | $6.16 | 752,724 |
| 2026-08-31 | — | — | — | $6.02 | 762,371 |
| 2026-08-28 | — | — | — | $6.14 | 598,390 |
| 2026-08-27 | $6.14 | $26.04 | 10,088,400 | $6.15 | 379,173 |
| 2026-08-26 | $6.09 | $25.83 | 11,391,800 | $5.87 | 579,553 |
| 2026-08-25 | $5.89 | $24.98 | 12,380,500 | $5.71 | 826,959 |
| 2026-08-24 | $5.67 | $24.05 | 10,961,800 | $5.93 | 691,796 |
| 2026-08-21 | $5.94 | $25.20 | 7,563,100 | $6.08 | 375,536 |
| 2026-08-20 | $6.01 | $25.49 | 8,911,400 | $6.08 | 422,415 |
| 2026-08-19 | $6.13 | $26.00 | 7,580,200 | $6.24 | 366,016 |
| 2026-08-18 | $6.13 | $26.00 | 10,149,900 | $6.44 | 582,122 |
| 2026-08-17 | $6.58 | $27.91 | 8,807,600 | $6.64 | 488,926 |
| 2026-08-14 | $6.72 | $28.50 | 19,814,800 | $6.43 | 1,183,305 |
| 2026-08-13 | $6.40 | $27.15 | 12,774,800 | $6.22 | 601,094 |
| 2026-08-12 | $6.29 | $26.68 | 10,760,200 | $6.52 | 472,821 |
| 2026-08-11 | $6.38 | $27.06 | 12,478,800 | $6.68 | 768,678 |
| 2026-08-10 | $6.64 | $28.17 | 19,172,000 | $6.23 | 997,167 |
| 2026-08-07 | $6.24 | $26.47 | 21,009,300 | $6.21 | 982,063 |
| 2026-08-06 | $5.90 | $25.03 | 17,418,500 | $6.06 | 572,768 |
| 2026-08-05 | $6.08 | $25.79 | 29,880,400 | $6.52 | 990,300 |
| 2026-08-04 | $6.71 | $28.46 | 18,086,700 | $6.63 | 731,553 |
| 2026-08-03 | $6.45 | $27.36 | 12,062,400 | $6.39 | 742,670 |
| 2026-07-31 | $6.38 | $27.06 | 10,488,000 | $6.64 | 658,043 |
| 2026-07-30 | $6.56 | $27.83 | 13,707,400 | $6.48 | 916,925 |
| 2026-07-29 | $6.24 | $26.47 | 14,853,600 | $6.21 | 829,872 |
| 2026-07-28 | $6.19 | $26.26 | 11,597,400 | $6.20 | 655,483 |
| 2026-07-27 | $6.26 | $26.55 | 11,627,400 | $6.38 | 570,546 |
| 2026-07-24 | $6.34 | $26.89 | 7,156,200 | $6.60 | 425,713 |
| 2026-07-23 | $6.53 | $27.70 | 10,542,200 | $6.56 | 408,834 |
| 2026-07-22 | $6.70 | $28.42 | 8,628,800 | $6.74 | 302,080 |
| 2026-07-21 | $6.76 | $28.67 | 13,201,700 | $6.57 | 744,296 |
| 2026-07-20 | $6.38 | $27.06 | 6,989,000 | $6.32 | 308,138 |
| 2026-07-17 | $6.28 | $26.64 | 10,568,400 | — | — |
| 2026-07-16 | $6.31 | $26.77 | 9,262,300 | — | — |
| 2026-07-15 | $6.45 | $27.36 | 9,991,600 | — | — |
| 2026-07-14 | $6.37 | $27.02 | 9,496,300 | — | — |
| 2026-07-13 | $6.45 | $27.36 | 7,819,500 | — | — |
| 2026-07-10 | $6.73 | $28.55 | 6,357,800 | — | — |
| 2026-07-09 | $6.75 | $28.63 | 7,918,700 | — | — |
| 2026-07-08 | $6.62 | $28.08 | 13,652,700 | — | — |
| 2026-07-07 | $6.44 | $27.32 | 12,935,900 | — | — |
| 2026-07-06 | $6.48 | $27.49 | 14,210,700 | — | — |
| 2026-07-02 | $6.43 | $27.27 | 21,956,000 | — | — |
| 2026-07-01 | $7.15 | $30.33 | 13,703,700 | — | — |
| 2026-06-30 | $7.68 | $32.58 | 11,350,300 | — | — |
| 2026-06-29 | $7.96 | $33.76 | 14,668,200 | — | — |
| 2026-06-26 | $8.08 | $34.27 | 47,001,700 | — | — |
| 2026-06-25 | $8.32 | $35.29 | 13,298,800 | — | — |
| 2026-06-24 | $8.06 | $34.19 | 16,763,200 | — | — |
| 2026-06-23 | $7.84 | $33.26 | 14,462,200 | — | — |
| 2026-06-22 | $8.09 | $34.32 | 13,233,200 | — | — |
| 2026-06-18 | $8.20 | $34.78 | 19,541,000 | — | — |
| 2026-06-17 | $8.10 | $34.36 | 11,152,800 | — | — |
| 2026-06-16 | $8.43 | $35.76 | 12,935,600 | — | — |
| 2026-06-15 | $8.53 | $36.18 | 14,542,800 | — | — |
| 2026-06-12 | $8.49 | $36.01 | 8,446,200 | — | — |
| 2026-06-11 | $8.49 | $36.01 | 11,364,400 | — | — |
| 2026-06-10 | $8.26 | $35.04 | 8,646,200 | — | — |
| 2026-06-09 | $8.47 | $35.93 | 13,713,700 | — | — |
| 2026-06-08 | $9.01 | $38.22 | 9,001,700 | — | — |
| 2026-06-05 | $8.91 | $37.79 | 12,709,700 | — | — |
| 2026-06-04 | $9.90 | $41.99 | 13,172,600 | — | — |
| 2026-06-03 | $9.98 | $42.33 | 17,635,500 | — | — |
| 2026-06-02 | $10.56 | $44.79 | 13,360,200 | — | — |
| 2026-06-01 | $10.60 | $44.96 | 17,878,000 | — | — |
| 2026-05-29 | $10.99 | $46.62 | 17,990,000 | — | — |
| 2026-05-28 | $10.70 | $45.39 | 12,524,800 | — | — |
| 2026-05-27 | $10.87 | $46.11 | 17,719,700 | — | — |
| 2026-05-26 | $10.17 | $43.14 | 19,960,600 | — | — |
| 2026-05-22 | $9.41 | $39.92 | 8,051,600 | — | — |
| 2026-05-21 | $9.44 | $40.04 | 10,867,900 | — | — |
| 2026-05-20 | $9.31 | $39.49 | 10,480,400 | — | — |
| 2026-05-19 | $9.19 | $38.98 | 10,301,700 | — | — |
| 2026-05-18 | $9.67 | $41.02 | 10,690,300 | — | — |
| 2026-05-15 | $10.05 | $42.63 | 18,261,000 | — | — |
| 2026-05-14 | $10.34 | $43.86 | 30,146,800 | — | — |
| 2026-05-13 | $9.40 | $39.87 | 18,255,600 | — | — |
| 2026-05-12 | $8.67 | $36.78 | 9,830,100 | — | — |
| 2026-05-11 | $8.34 | $35.38 | 14,933,800 | — | — |
| 2026-05-08 | $8.48 | $35.97 | 12,074,800 | — | — |
| 2026-05-07 | $8.46 | $35.89 | 20,863,400 | — | — |
| 2026-05-06 | $9.81 | $41.61 | 28,531,300 | — | — |
| 2026-05-05 | $9.23 | $39.15 | 14,232,600 | — | — |
| 2026-05-04 | $9.33 | $39.58 | 12,613,400 | — | — |
| 2026-05-01 | $9.32 | $39.53 | 12,042,500 | — | — |
| 2026-04-30 | $8.84 | $37.50 | 10,133,600 | — | — |
| 2026-04-29 | $8.69 | $36.86 | 8,328,800 | — | — |
| 2026-04-28 | $8.72 | $36.99 | 7,117,600 | — | — |
| 2026-04-27 | $8.94 | $37.92 | 9,385,100 | — | — |
| 2026-04-24 | $8.84 | $37.50 | 9,633,800 | — | — |
| 2026-04-23 | $9.01 | $38.22 | 16,287,400 | — | — |
| 2026-04-22 | $9.26 | $39.28 | 17,337,400 | — | — |
| 2026-04-21 | $8.73 | $37.03 | 8,195,500 | — | — |
| 2026-04-20 | $8.67 | $36.78 | 12,324,700 | — | — |
| 2026-04-17 | $8.57 | $36.35 | 11,980,700 | — | — |
| 2026-04-16 | $8.51 | $36.10 | 14,064,300 | — | — |
| 2026-04-15 | $8.59 | $36.44 | 23,135,400 | — | — |
| 2026-04-14 | $7.80 | $33.09 | 11,792,700 | — | — |
| 2026-04-13 | $7.79 | $33.04 | 16,128,700 | — | — |
| 2026-04-10 | $7.44 | $31.56 | 14,202,700 | — | — |
| 2026-04-09 | $7.48 | $31.73 | 21,236,600 | — | — |
| 2026-04-08 | $7.09 | $30.07 | 12,798,100 | — | — |
| 2026-04-07 | $6.81 | $28.89 | 15,475,600 | — | — |
| 2026-04-06 | $6.63 | $28.12 | 9,370,300 | — | — |
| 2026-04-02 | $6.99 | $29.65 | 9,041,300 | — | — |
| 2026-04-01 | $7.07 | $29.99 | 23,107,600 | — | — |
| 2026-03-31 | $6.95 | $29.48 | 24,862,600 | — | — |
| 2026-03-30 | $6.39 | $27.10 | 9,617,700 | — | — |
| 2026-03-27 | $6.67 | $28.29 | 8,337,600 | — | — |
| 2026-03-26 | $6.76 | $28.67 | 7,613,900 | — | — |
| 2026-03-25 | $6.97 | $29.57 | 7,928,500 | — | — |
| 2026-03-24 | $6.79 | $28.80 | 9,491,500 | — | — |
| 2026-03-23 | $6.77 | $28.72 | 10,247,700 | — | — |
| 2026-03-20 | $6.49 | $27.53 | 24,841,300 | — | — |
| 2026-03-19 | $6.76 | $28.67 | 10,485,000 | — | — |
| 2026-03-18 | $6.56 | $27.83 | 14,144,800 | — | — |
| 2026-03-17 | $6.81 | $28.89 | 8,648,600 | — | — |
| 2026-03-16 | $6.69 | $28.38 | 8,766,100 | — | — |
| 2026-03-13 | $6.64 | $28.17 | 9,421,900 | — | — |
| 2026-03-12 | $6.44 | $27.32 | 8,683,900 | — | — |
| 2026-03-11 | $6.65 | $28.21 | 7,622,700 | — | — |
| 2026-03-10 | $6.70 | $28.42 | 10,643,100 | — | — |
| 2026-03-09 | $6.63 | $28.12 | 12,035,900 | — | — |
| 2026-03-06 | $6.62 | $28.08 | 9,246,600 | — | — |
| 2026-03-05 | $6.83 | $28.97 | 8,578,200 | — | — |
| 2026-03-04 | $6.96 | $29.52 | 8,535,200 | — | — |
| 2026-03-03 | $6.93 | $29.40 | 13,047,000 | — | — |
| 2026-03-02 | $6.80 | $28.84 | 11,876,400 | — | — |
| 2026-02-27 | $7.11 | $30.16 | 20,735,100 | — | — |
| 2026-02-26 | $7.04 | $29.86 | 14,952,400 | — | — |
| 2026-02-25 | $7.10 | $30.12 | 21,948,400 | — | — |
| 2026-02-24 | $7.45 | $31.60 | 11,000,200 | — | — |
| 2026-02-23 | $7.45 | $31.60 | 10,042,600 | — | — |
| 2026-02-20 | $7.83 | $33.21 | 7,960,800 | — | — |
| 2026-02-19 | $8.03 | $34.06 | 8,738,700 | — | — |
| 2026-02-18 | $7.99 | $33.89 | 10,658,000 | — | — |
| 2026-02-17 | $8.09 | $34.32 | 13,386,000 | — | — |
| 2026-02-13 | $8.39 | $35.59 | 15,190,100 | — | — |
| 2026-02-12 | $8.00 | $33.93 | 15,290,100 | — | — |
| 2026-02-11 | $7.85 | $33.30 | 13,943,100 | — | — |
| 2026-02-10 | $7.78 | $33.00 | 11,205,300 | — | — |
| 2026-02-09 | $7.77 | $32.96 | 13,462,600 | — | — |
| 2026-02-06 | $8.06 | $34.19 | 32,609,800 | — | — |
| 2026-02-05 | $6.23 | $26.43 | 27,407,800 | — | — |
| 2026-02-04 | $6.63 | $28.12 | 38,941,700 | — | — |
| 2026-02-03 | $8.46 | $35.89 | 19,984,800 | — | — |
| 2026-02-02 | $8.93 | $37.88 | 16,912,200 | — | — |
| 2026-01-30 | $8.82 | $37.41 | 11,609,400 | — | — |
| 2026-01-29 | $8.93 | $37.88 | 11,895,600 | — | — |
| 2026-01-28 | $9.16 | $38.85 | 12,671,700 | — | — |
| 2026-01-27 | $9.29 | $39.41 | 16,970,900 | — | — |
| 2026-01-26 | $8.63 | $36.61 | 8,465,400 | — | — |
| 2026-01-23 | $8.57 | $36.35 | 20,364,100 | — | — |
| 2026-01-22 | $8.92 | $37.84 | 14,508,700 | — | — |
| 2026-01-21 | $8.39 | $35.59 | 9,996,300 | — | — |
| 2026-01-20 | $8.01 | $33.98 | 10,793,100 | — | — |
| 2026-01-16 | $8.45 | $35.84 | 11,207,500 | — | — |
| 2026-01-15 | $8.65 | $36.69 | 17,456,600 | — | — |
| 2026-01-14 | $8.21 | $34.82 | 15,455,200 | — | — |
| 2026-01-13 | $8.15 | $34.57 | 11,006,100 | — | — |
| 2026-01-12 | $7.95 | $33.72 | 7,267,200 | — | — |
| 2026-01-09 | $7.91 | $33.55 | 8,944,800 | — | — |
| 2026-01-08 | $8.17 | $34.66 | 8,591,500 | — | — |
| 2026-01-07 | $7.92 | $33.59 | 8,923,200 | — | — |
| 2026-01-06 | $8.30 | $35.21 | 14,856,900 | — | — |
| 2026-01-05 | $7.57 | $32.11 | 10,139,000 | — | — |
| 2026-01-02 | $7.69 | $32.62 | 8,455,400 | — | — |