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
- 1988-09-19 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 | — | — | — | $5.98 | 1,800 |
| 2026-09-03 | — | — | — | $5.99 | 1,425 |
| 2026-09-02 | — | — | — | $5.99 | 2,200 |
| 2026-09-01 | — | — | — | $6.05 | 4,741 |
| 2026-08-31 | — | — | — | $6.05 | 4,414 |
| 2026-08-28 | — | — | — | $6.05 | 2,439 |
| 2026-08-27 | $6.05 | $69.04 | 53,000 | $6.05 | 1,179 |
| 2026-08-26 | $6.05 | $69.04 | 42,900 | $6.05 | 1,227 |
| 2026-08-25 | $6.04 | $68.92 | 88,400 | $6.03 | 1,663 |
| 2026-08-24 | $6.01 | $68.58 | 96,600 | $6.01 | 1,019 |
| 2026-08-21 | $5.99 | $68.35 | 111,800 | $6.02 | 3,799 |
| 2026-08-20 | $6.03 | $68.81 | 96,400 | $6.05 | 2,875 |
| 2026-08-19 | $6.04 | $68.92 | 181,100 | $6.08 | 6,224 |
| 2026-08-18 | $6.05 | $69.04 | 51,500 | $6.06 | 167 |
| 2026-08-17 | $6.08 | $69.38 | 94,700 | $6.10 | 7,507 |
| 2026-08-14 | $6.14 | $69.73 | 199,500 | $6.11 | 4,038 |
| 2026-08-13 | $6.10 | $69.28 | 110,600 | $6.06 | 1,900 |
| 2026-08-12 | $6.03 | $68.48 | 118,600 | $6.11 | 6,209 |
| 2026-08-11 | $6.05 | $68.71 | 98,800 | $6.09 | 3,478 |
| 2026-08-10 | $6.05 | $68.71 | 90,100 | $6.07 | 1,938 |
| 2026-08-07 | $6.09 | $69.16 | 118,800 | $6.07 | 2,234 |
| 2026-08-06 | $6.00 | $68.14 | 162,500 | $6.02 | 2,974 |
| 2026-08-05 | $5.99 | $68.03 | 198,700 | $6.00 | 11,637 |
| 2026-08-04 | $6.04 | $68.60 | 249,600 | $6.01 | 17,649 |
| 2026-08-03 | $5.99 | $68.03 | 153,100 | $6.09 | 7,471 |
| 2026-07-31 | $6.02 | $68.37 | 222,200 | $6.12 | 13,881 |
| 2026-07-30 | $6.11 | $69.39 | 97,700 | $6.10 | 3,845 |
| 2026-07-29 | $6.13 | $69.62 | 134,400 | $6.12 | 2,764 |
| 2026-07-28 | $6.11 | $69.39 | 97,100 | $6.12 | 2,283 |
| 2026-07-27 | $6.12 | $69.50 | 113,600 | $6.19 | 6,526 |
| 2026-07-24 | $6.15 | $69.85 | 108,300 | $6.16 | 4,426 |
| 2026-07-23 | $6.17 | $70.07 | 41,000 | $6.17 | 845 |
| 2026-07-22 | $6.21 | $70.53 | 55,000 | $6.20 | 2,701 |
| 2026-07-21 | $6.23 | $70.75 | 163,100 | $6.24 | 8,205 |
| 2026-07-20 | $6.23 | $70.75 | 76,500 | $6.24 | 5,407 |
| 2026-07-17 | $6.22 | $70.64 | 62,300 | — | — |
| 2026-07-16 | $6.23 | $70.75 | 98,900 | — | — |
| 2026-07-15 | $6.23 | $70.75 | 107,600 | — | — |
| 2026-07-14 | $6.21 | $70.53 | 171,000 | — | — |
| 2026-07-13 | $6.15 | $69.52 | 87,100 | — | — |
| 2026-07-10 | $6.15 | $69.52 | 73,400 | — | — |
| 2026-07-09 | $6.19 | $69.97 | 140,000 | — | — |
| 2026-07-08 | $6.17 | $69.74 | 108,500 | — | — |
| 2026-07-07 | $6.20 | $70.08 | 162,000 | — | — |
| 2026-07-06 | $6.22 | $70.31 | 68,800 | — | — |
| 2026-07-02 | $6.24 | $70.53 | 174,200 | — | — |
| 2026-07-01 | $6.24 | $70.53 | 124,800 | — | — |
| 2026-06-30 | $6.21 | $70.19 | 163,300 | — | — |
| 2026-06-29 | $6.23 | $70.42 | 172,800 | — | — |
| 2026-06-26 | $6.18 | $69.85 | 142,000 | — | — |
| 2026-06-25 | $6.16 | $69.63 | 83,900 | — | — |
| 2026-06-24 | $6.19 | $69.97 | 175,300 | — | — |
| 2026-06-23 | $6.11 | $69.06 | 139,100 | — | — |
| 2026-06-22 | $6.08 | $68.72 | 164,900 | — | — |
| 2026-06-18 | $6.09 | $68.84 | 140,700 | — | — |
| 2026-06-17 | $6.05 | $68.39 | 178,800 | — | — |
| 2026-06-16 | $6.05 | $68.39 | 112,400 | — | — |
| 2026-06-15 | $6.04 | $68.27 | 189,300 | — | — |
| 2026-06-12 | $6.04 | $67.94 | 75,900 | — | — |
| 2026-06-11 | $6.09 | $68.51 | 97,400 | — | — |
| 2026-06-10 | $6.07 | $68.28 | 109,800 | — | — |
| 2026-06-09 | $6.07 | $68.28 | 137,000 | — | — |
| 2026-06-08 | $6.04 | $67.94 | 72,900 | — | — |
| 2026-06-05 | $6.04 | $67.94 | 102,200 | — | — |
| 2026-06-04 | $6.09 | $68.51 | 95,400 | — | — |
| 2026-06-03 | $6.09 | $68.51 | 60,200 | — | — |
| 2026-06-02 | $6.12 | $68.84 | 83,300 | — | — |
| 2026-06-01 | $6.14 | $69.07 | 120,800 | — | — |
| 2026-05-29 | $6.17 | $69.41 | 125,300 | — | — |
| 2026-05-28 | $6.17 | $69.41 | 154,200 | — | — |
| 2026-05-27 | $6.21 | $69.86 | 279,600 | — | — |
| 2026-05-26 | $6.09 | $68.51 | 82,200 | — | — |
| 2026-05-22 | $6.01 | $67.61 | 74,700 | — | — |
| 2026-05-21 | $6.01 | $67.61 | 122,000 | — | — |
| 2026-05-20 | $6.02 | $67.72 | 116,400 | — | — |
| 2026-05-19 | $6.00 | $67.49 | 81,200 | — | — |
| 2026-05-18 | $6.00 | $67.49 | 87,100 | — | — |
| 2026-05-15 | $6.04 | $67.94 | 109,500 | — | — |
| 2026-05-14 | $6.08 | $68.39 | 153,600 | — | — |
| 2026-05-13 | $6.11 | $68.41 | 77,500 | — | — |
| 2026-05-12 | $6.15 | $68.85 | 62,700 | — | — |
| 2026-05-11 | $6.18 | $69.19 | 117,500 | — | — |
| 2026-05-08 | $6.22 | $69.64 | 60,000 | — | — |
| 2026-05-07 | $6.21 | $69.53 | 30,400 | — | — |
| 2026-05-06 | $6.20 | $69.41 | 67,000 | — | — |
| 2026-05-05 | $6.15 | $68.85 | 81,900 | — | — |
| 2026-05-04 | $6.08 | $68.07 | 121,100 | — | — |
| 2026-05-01 | $6.13 | $68.63 | 64,200 | — | — |
| 2026-04-30 | $6.14 | $68.74 | 101,100 | — | — |
| 2026-04-29 | $6.11 | $68.41 | 172,900 | — | — |
| 2026-04-28 | $6.11 | $68.41 | 144,400 | — | — |
| 2026-04-27 | $6.11 | $68.41 | 94,900 | — | — |
| 2026-04-24 | $6.10 | $68.29 | 149,000 | — | — |
| 2026-04-23 | $6.11 | $68.41 | 201,300 | — | — |
| 2026-04-22 | $6.06 | $67.85 | 111,000 | — | — |
| 2026-04-21 | $6.09 | $68.18 | 102,800 | — | — |
| 2026-04-20 | $6.13 | $68.63 | 58,900 | — | — |
| 2026-04-17 | $6.14 | $68.74 | 182,900 | — | — |
| 2026-04-16 | $6.13 | $68.63 | 76,100 | — | — |
| 2026-04-15 | $6.13 | $68.63 | 37,400 | — | — |
| 2026-04-14 | $6.13 | $68.63 | 95,700 | — | — |
| 2026-04-13 | $6.17 | $68.75 | 74,800 | — | — |
| 2026-04-10 | $6.17 | $68.75 | 58,500 | — | — |
| 2026-04-09 | $6.20 | $69.09 | 133,300 | — | — |
| 2026-04-08 | $6.17 | $68.75 | 99,300 | — | — |
| 2026-04-07 | $6.10 | $67.97 | 78,600 | — | — |
| 2026-04-06 | $6.04 | $67.30 | 72,200 | — | — |
| 2026-04-02 | $6.07 | $67.64 | 69,100 | — | — |
| 2026-04-01 | $6.19 | $68.98 | 85,500 | — | — |
| 2026-03-31 | $6.14 | $68.42 | 127,300 | — | — |
| 2026-03-30 | $6.09 | $67.86 | 208,000 | — | — |
| 2026-03-27 | $6.03 | $67.19 | 209,700 | — | — |
| 2026-03-26 | $5.95 | $66.30 | 65,800 | — | — |
| 2026-03-25 | $5.99 | $66.75 | 64,900 | — | — |
| 2026-03-24 | $5.91 | $65.86 | 49,700 | — | — |
| 2026-03-23 | $6.00 | $66.86 | 100,200 | — | — |
| 2026-03-20 | $5.97 | $66.52 | 97,700 | — | — |
| 2026-03-19 | $6.07 | $67.64 | 64,800 | — | — |
| 2026-03-18 | $6.09 | $67.86 | 36,200 | — | — |
| 2026-03-17 | $6.12 | $68.20 | 81,200 | — | — |
| 2026-03-16 | $6.09 | $67.86 | 90,800 | — | — |
| 2026-03-13 | $6.12 | $67.87 | 45,100 | — | — |
| 2026-03-12 | $6.11 | $67.76 | 49,900 | — | — |
| 2026-03-11 | $6.17 | $68.43 | 37,300 | — | — |
| 2026-03-10 | $6.17 | $68.43 | 108,000 | — | — |
| 2026-03-09 | $6.16 | $68.32 | 117,600 | — | — |
| 2026-03-06 | $6.25 | $69.31 | 65,500 | — | — |
| 2026-03-05 | $6.24 | $69.20 | 155,300 | — | — |
| 2026-03-04 | $6.35 | $70.42 | 80,900 | — | — |
| 2026-03-03 | $6.36 | $70.53 | 130,900 | — | — |
| 2026-03-02 | $6.40 | $70.98 | 90,200 | — | — |
| 2026-02-27 | $6.39 | $70.87 | 84,000 | — | — |
| 2026-02-26 | $6.36 | $70.53 | 103,100 | — | — |
| 2026-02-25 | $6.36 | $70.53 | 135,100 | — | — |
| 2026-02-24 | $6.36 | $70.53 | 82,400 | — | — |
| 2026-02-23 | $6.32 | $70.09 | 121,400 | — | — |
| 2026-02-20 | $6.28 | $69.65 | 49,700 | — | — |
| 2026-02-19 | $6.29 | $69.76 | 48,300 | — | — |
| 2026-02-18 | $6.30 | $69.87 | 147,900 | — | — |
| 2026-02-17 | $6.30 | $69.87 | 50,400 | — | — |
| 2026-02-13 | $6.34 | $69.99 | 57,300 | — | — |
| 2026-02-12 | $6.34 | $69.99 | 130,600 | — | — |
| 2026-02-11 | $6.31 | $69.66 | 73,200 | — | — |
| 2026-02-10 | $6.33 | $69.88 | 159,400 | — | — |
| 2026-02-09 | $6.27 | $69.22 | 135,700 | — | — |
| 2026-02-06 | $6.23 | $68.78 | 88,700 | — | — |
| 2026-02-05 | $6.24 | $68.89 | 129,100 | — | — |
| 2026-02-04 | $6.20 | $68.45 | 119,800 | — | — |
| 2026-02-03 | $6.21 | $68.56 | 85,300 | — | — |
| 2026-02-02 | $6.20 | $68.45 | 149,300 | — | — |
| 2026-01-30 | $6.18 | $68.22 | 84,600 | — | — |
| 2026-01-29 | $6.18 | $68.22 | 91,600 | — | — |
| 2026-01-28 | $6.17 | $68.11 | 93,100 | — | — |
| 2026-01-27 | $6.16 | $68.00 | 118,600 | — | — |
| 2026-01-26 | $6.17 | $68.11 | 107,400 | — | — |
| 2026-01-23 | $6.21 | $68.56 | 95,300 | — | — |
| 2026-01-22 | $6.18 | $68.22 | 148,000 | — | — |
| 2026-01-21 | $6.15 | $67.89 | 139,100 | — | — |
| 2026-01-20 | $6.17 | $68.11 | 197,600 | — | — |
| 2026-01-16 | $6.16 | $68.00 | 55,000 | — | — |
| 2026-01-15 | $6.20 | $68.45 | 117,500 | — | — |
| 2026-01-14 | $6.18 | $67.90 | 98,800 | — | — |
| 2026-01-13 | $6.19 | $68.01 | 123,800 | — | — |
| 2026-01-12 | $6.15 | $67.57 | 75,100 | — | — |
| 2026-01-09 | $6.13 | $67.35 | 117,000 | — | — |
| 2026-01-08 | $6.10 | $67.03 | 150,400 | — | — |
| 2026-01-07 | $6.05 | $66.48 | 139,700 | — | — |
| 2026-01-06 | $6.02 | $66.15 | 116,200 | — | — |
| 2026-01-05 | $6.00 | $65.93 | 130,200 | — | — |
| 2026-01-02 | $5.99 | $65.82 | 91,100 | — | — |