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
- 1991-12-11 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 | — | — | — | $7.02 | 122,392 |
| 2026-09-03 | — | — | — | $7.17 | 169,049 |
| 2026-09-02 | — | — | — | $7.10 | 145,242 |
| 2026-09-01 | — | — | — | $7.23 | 168,906 |
| 2026-08-31 | — | — | — | $7.30 | 137,116 |
| 2026-08-28 | — | — | — | $7.30 | 152,728 |
| 2026-08-27 | $7.21 | $7.36 | 2,237,200 | $7.27 | 128,013 |
| 2026-08-26 | $7.44 | $7.59 | 1,758,700 | $7.39 | 109,017 |
| 2026-08-25 | $7.51 | $7.66 | 3,039,700 | $7.32 | 146,945 |
| 2026-08-24 | $7.25 | $7.40 | 2,985,800 | $7.31 | 125,561 |
| 2026-08-21 | $7.18 | $7.33 | 4,645,700 | $6.82 | 228,118 |
| 2026-08-20 | $6.38 | $6.51 | 2,517,200 | $6.44 | 183,197 |
| 2026-08-19 | $6.58 | $6.71 | 2,333,700 | $6.47 | 166,510 |
| 2026-08-18 | $6.36 | $6.49 | 2,481,600 | $6.66 | 143,239 |
| 2026-08-17 | $6.62 | $6.75 | 2,348,900 | $6.71 | 141,500 |
| 2026-08-14 | $6.79 | $6.93 | 2,475,500 | $6.77 | 215,110 |
| 2026-08-13 | $6.84 | $6.98 | 3,399,900 | $6.63 | 160,197 |
| 2026-08-12 | $6.75 | $6.89 | 3,084,100 | $7.14 | 174,889 |
| 2026-08-11 | $7.15 | $7.30 | 2,217,900 | $6.94 | 117,240 |
| 2026-08-10 | $7.00 | $7.14 | 2,823,400 | $6.94 | 158,384 |
| 2026-08-07 | $7.03 | $7.17 | 2,869,800 | $7.24 | 173,582 |
| 2026-08-06 | $7.10 | $7.24 | 3,203,300 | $7.50 | 201,748 |
| 2026-08-05 | $7.47 | $7.62 | 3,038,300 | $7.52 | 227,804 |
| 2026-08-04 | $7.58 | $7.73 | 3,770,700 | $7.44 | 151,008 |
| 2026-08-03 | $7.45 | $7.60 | 3,104,900 | $7.31 | 214,723 |
| 2026-07-31 | $7.15 | $7.30 | 3,851,900 | $7.25 | 248,274 |
| 2026-07-30 | $7.35 | $7.50 | 4,686,000 | $7.61 | 294,454 |
| 2026-07-29 | $7.70 | $7.86 | 10,358,300 | $7.78 | 920,146 |
| 2026-07-28 | $9.06 | $9.24 | 5,135,000 | $9.27 | 433,096 |
| 2026-07-27 | $9.20 | $9.39 | 2,200,900 | $9.26 | 176,212 |
| 2026-07-24 | $9.08 | $9.26 | 1,894,700 | $8.93 | 113,849 |
| 2026-07-23 | $8.94 | $9.12 | 2,268,200 | $9.03 | 136,369 |
| 2026-07-22 | $9.04 | $9.22 | 1,970,400 | $8.97 | 103,518 |
| 2026-07-21 | $8.88 | $9.06 | 2,298,800 | $9.05 | 95,308 |
| 2026-07-20 | $8.92 | $9.10 | 1,952,300 | $9.20 | 113,550 |
| 2026-07-17 | $9.10 | $9.28 | 3,003,800 | — | — |
| 2026-07-16 | $9.60 | $9.80 | 4,201,900 | — | — |
| 2026-07-15 | $9.39 | $9.58 | 11,536,900 | — | — |
| 2026-07-14 | $8.45 | $8.62 | 11,861,600 | — | — |
| 2026-07-13 | $9.60 | $9.80 | 2,397,300 | — | — |
| 2026-07-10 | $9.68 | $9.88 | 1,948,100 | — | — |
| 2026-07-09 | $9.30 | $9.49 | 1,557,600 | — | — |
| 2026-07-08 | $9.52 | $9.71 | 2,491,000 | — | — |
| 2026-07-07 | $9.87 | $10.07 | 1,553,600 | — | — |
| 2026-07-06 | $10.04 | $10.24 | 1,386,300 | — | — |
| 2026-07-02 | $9.79 | $9.99 | 1,729,300 | — | — |
| 2026-07-01 | $9.59 | $9.78 | 2,751,300 | — | — |
| 2026-06-30 | $9.63 | $9.83 | 2,162,600 | — | — |
| 2026-06-29 | $9.59 | $9.78 | 3,050,900 | — | — |
| 2026-06-26 | $9.71 | $9.91 | 6,740,800 | — | — |
| 2026-06-25 | $9.40 | $9.59 | 2,799,800 | — | — |
| 2026-06-24 | $9.57 | $9.76 | 3,012,400 | — | — |
| 2026-06-23 | $9.09 | $9.27 | 2,506,000 | — | — |
| 2026-06-22 | $9.12 | $9.31 | 2,083,500 | — | — |
| 2026-06-18 | $9.23 | $9.42 | 5,186,400 | — | — |
| 2026-06-17 | $9.06 | $9.24 | 3,539,600 | — | — |
| 2026-06-16 | $9.03 | $9.21 | 2,445,900 | — | — |
| 2026-06-15 | $8.99 | $9.17 | 2,184,400 | — | — |
| 2026-06-12 | $9.17 | $9.36 | 2,025,500 | — | — |
| 2026-06-11 | $9.05 | $9.23 | 3,329,400 | — | — |
| 2026-06-10 | $8.35 | $8.52 | 3,767,200 | — | — |
| 2026-06-09 | $8.32 | $8.49 | 3,340,300 | — | — |
| 2026-06-08 | $7.94 | $8.10 | 3,732,700 | — | — |
| 2026-06-05 | $7.91 | $8.07 | 2,527,100 | — | — |
| 2026-06-04 | $8.03 | $8.19 | 4,298,100 | — | — |
| 2026-06-03 | $7.97 | $8.13 | 2,669,600 | — | — |
| 2026-06-02 | $8.06 | $8.22 | 3,098,000 | — | — |
| 2026-06-01 | $8.23 | $8.40 | 3,332,200 | — | — |
| 2026-05-29 | $8.75 | $8.93 | 4,956,900 | — | — |
| 2026-05-28 | $9.11 | $9.30 | 4,038,900 | — | — |
| 2026-05-27 | $9.21 | $9.40 | 2,153,600 | — | — |
| 2026-05-26 | $9.08 | $9.26 | 1,625,100 | — | — |
| 2026-05-22 | $8.83 | $9.01 | 1,547,300 | — | — |
| 2026-05-21 | $9.01 | $9.19 | 2,032,100 | — | — |
| 2026-05-20 | $8.94 | $9.12 | 3,786,800 | — | — |
| 2026-05-19 | $8.60 | $8.77 | 3,987,800 | — | — |
| 2026-05-18 | $8.35 | $8.52 | 2,642,100 | — | — |
| 2026-05-15 | $8.35 | $8.52 | 1,870,500 | — | — |
| 2026-05-14 | $8.87 | $9.05 | 2,221,500 | — | — |
| 2026-05-13 | $8.98 | $9.16 | 1,996,000 | — | — |
| 2026-05-12 | $8.78 | $8.96 | 2,176,500 | — | — |
| 2026-05-11 | $9.05 | $9.23 | 2,328,600 | — | — |
| 2026-05-08 | $9.29 | $9.48 | 1,924,800 | — | — |
| 2026-05-07 | $9.01 | $9.19 | 1,987,300 | — | — |
| 2026-05-06 | $9.09 | $9.27 | 2,919,400 | — | — |
| 2026-05-05 | $8.75 | $8.93 | 2,572,000 | — | — |
| 2026-05-04 | $9.06 | $9.24 | 3,550,400 | — | — |
| 2026-05-01 | $9.49 | $9.68 | 4,233,700 | — | — |
| 2026-04-30 | $9.11 | $9.30 | 5,232,800 | — | — |
| 2026-04-29 | $8.65 | $8.83 | 13,376,400 | — | — |
| 2026-04-28 | $10.24 | $10.45 | 3,250,100 | — | — |
| 2026-04-27 | $10.59 | $10.81 | 1,738,800 | — | — |
| 2026-04-24 | $10.70 | $10.92 | 1,935,200 | — | — |
| 2026-04-23 | $10.68 | $10.90 | 1,501,800 | — | — |
| 2026-04-22 | $10.45 | $10.66 | 1,394,400 | — | — |
| 2026-04-21 | $10.57 | $10.78 | 1,783,500 | — | — |
| 2026-04-20 | $10.94 | $11.16 | 1,584,000 | — | — |
| 2026-04-17 | $10.89 | $11.11 | 1,543,500 | — | — |
| 2026-04-16 | $10.41 | $10.62 | 1,385,400 | — | — |
| 2026-04-15 | $10.59 | $10.81 | 1,307,700 | — | — |
| 2026-04-14 | $10.83 | $11.05 | 982,500 | — | — |
| 2026-04-13 | $10.94 | $11.16 | 1,125,200 | — | — |
| 2026-04-10 | $10.76 | $10.98 | 926,300 | — | — |
| 2026-04-09 | $10.70 | $10.92 | 1,281,500 | — | — |
| 2026-04-08 | $10.72 | $10.94 | 1,308,200 | — | — |
| 2026-04-07 | $10.30 | $10.51 | 1,302,800 | — | — |
| 2026-04-06 | $10.28 | $10.49 | 1,365,300 | — | — |
| 2026-04-02 | $10.35 | $10.56 | 1,628,900 | — | — |
| 2026-04-01 | $10.61 | $10.83 | 1,415,800 | — | — |
| 2026-03-31 | $10.51 | $10.72 | 3,878,600 | — | — |
| 2026-03-30 | $10.19 | $10.40 | 2,105,400 | — | — |
| 2026-03-27 | $10.25 | $10.46 | 1,675,900 | — | — |
| 2026-03-26 | $10.52 | $10.73 | 1,538,000 | — | — |
| 2026-03-25 | $10.82 | $11.04 | 1,694,200 | — | — |
| 2026-03-24 | $10.61 | $10.83 | 2,125,100 | — | — |
| 2026-03-23 | $10.41 | $10.62 | 2,701,300 | — | — |
| 2026-03-20 | $9.86 | $10.06 | 5,328,800 | — | — |
| 2026-03-19 | $10.35 | $10.56 | 3,815,300 | — | — |
| 2026-03-18 | $10.40 | $10.61 | 2,214,200 | — | — |
| 2026-03-17 | $10.71 | $10.93 | 3,472,600 | — | — |
| 2026-03-16 | $10.48 | $10.69 | 2,620,100 | — | — |
| 2026-03-13 | $10.62 | $10.84 | 3,091,700 | — | — |
| 2026-03-12 | $10.98 | $11.20 | 2,876,700 | — | — |
| 2026-03-11 | $11.35 | $11.58 | 2,404,200 | — | — |
| 2026-03-10 | $11.66 | $11.90 | 2,688,300 | — | — |
| 2026-03-09 | $11.61 | $11.85 | 3,441,400 | — | — |
| 2026-03-06 | $11.38 | $11.61 | 2,415,800 | — | — |
| 2026-03-05 | $11.97 | $12.21 | 2,580,200 | — | — |
| 2026-03-04 | $12.42 | $12.67 | 3,185,500 | — | — |
| 2026-03-03 | $12.54 | $12.79 | 2,888,300 | — | — |
| 2026-03-02 | $13.43 | $13.70 | 2,578,500 | — | — |
| 2026-02-27 | $13.40 | $13.67 | 3,223,100 | — | — |
| 2026-02-26 | $13.12 | $13.39 | 2,867,600 | — | — |
| 2026-02-25 | $12.88 | $13.14 | 3,304,400 | — | — |
| 2026-02-24 | $14.83 | $15.13 | 1,060,700 | — | — |
| 2026-02-23 | $14.74 | $15.04 | 1,470,600 | — | — |
| 2026-02-20 | $15.38 | $15.69 | 1,071,500 | — | — |
| 2026-02-19 | $15.16 | $15.47 | 1,277,300 | — | — |
| 2026-02-18 | $14.99 | $15.29 | 1,773,500 | — | — |
| 2026-02-17 | $14.64 | $14.94 | 1,560,800 | — | — |
| 2026-02-13 | $14.79 | $15.09 | 1,704,500 | — | — |
| 2026-02-12 | $15.08 | $15.39 | 1,970,300 | — | — |
| 2026-02-11 | $15.58 | $15.90 | 3,720,700 | — | — |
| 2026-02-10 | $16.39 | $16.72 | 2,850,400 | — | — |
| 2026-02-09 | $16.42 | $16.75 | 1,545,700 | — | — |
| 2026-02-06 | $16.63 | $16.97 | 1,610,000 | — | — |
| 2026-02-05 | $16.43 | $16.76 | 1,504,200 | — | — |
| 2026-02-04 | $16.57 | $16.91 | 1,542,800 | — | — |
| 2026-02-03 | $15.74 | $16.06 | 1,323,000 | — | — |
| 2026-02-02 | $15.60 | $15.92 | 1,460,300 | — | — |
| 2026-01-30 | $15.28 | $15.59 | 1,241,800 | — | — |
| 2026-01-29 | $15.27 | $15.58 | 1,185,800 | — | — |
| 2026-01-28 | $15.03 | $15.34 | 1,425,900 | — | — |
| 2026-01-27 | $15.21 | $15.52 | 1,085,300 | — | — |
| 2026-01-26 | $15.52 | $15.84 | 1,473,500 | — | — |
| 2026-01-23 | $15.62 | $15.94 | 905,400 | — | — |
| 2026-01-22 | $15.40 | $15.71 | 1,041,100 | — | — |
| 2026-01-21 | $15.25 | $15.56 | 1,714,400 | — | — |
| 2026-01-20 | $14.88 | $15.18 | 1,228,500 | — | — |
| 2026-01-16 | $15.40 | $15.71 | 1,113,400 | — | — |
| 2026-01-15 | $15.81 | $16.13 | 1,610,900 | — | — |
| 2026-01-14 | $15.91 | $16.23 | 1,485,800 | — | — |
| 2026-01-13 | $15.70 | $16.02 | 2,008,700 | — | — |
| 2026-01-12 | $15.56 | $15.88 | 1,845,700 | — | — |
| 2026-01-09 | $15.48 | $15.79 | 2,128,100 | — | — |
| 2026-01-08 | $15.33 | $15.64 | 2,326,400 | — | — |
| 2026-01-07 | $15.17 | $15.48 | 2,481,800 | — | — |
| 2026-01-06 | $15.86 | $16.18 | 4,654,900 | — | — |
| 2026-01-05 | $15.25 | $15.56 | 3,772,800 | — | — |
| 2026-01-02 | $15.16 | $15.47 | 2,917,400 | — | — |