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
- 1989-02-17 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 | — | — | — | $6.12 | 1,984 |
| 2026-09-03 | — | — | — | $6.12 | 590 |
| 2026-09-02 | — | — | — | $6.19 | 331 |
| 2026-09-01 | — | — | — | $6.21 | 6,112 |
| 2026-08-31 | — | — | — | $6.24 | 741 |
| 2026-08-28 | — | — | — | $6.25 | 1,797 |
| 2026-08-27 | $6.25 | $69.81 | 73,200 | $6.24 | 729 |
| 2026-08-26 | $6.24 | $69.70 | 44,000 | — | — |
| 2026-08-25 | $6.25 | $69.81 | 41,100 | $6.28 | 3,335 |
| 2026-08-24 | $6.23 | $69.59 | 39,500 | $6.24 | 506 |
| 2026-08-21 | $6.27 | $69.67 | 80,400 | $6.26 | 1,950 |
| 2026-08-20 | $6.28 | $69.78 | 73,300 | $6.32 | 566 |
| 2026-08-19 | $6.35 | $70.56 | 76,400 | $6.33 | 972 |
| 2026-08-18 | $6.31 | $70.11 | 84,000 | $6.32 | 1,710 |
| 2026-08-17 | $6.33 | $70.33 | 113,500 | $6.33 | 1,584 |
| 2026-08-14 | $6.32 | $70.22 | 258,800 | $6.35 | 3,596 |
| 2026-08-13 | $6.34 | $70.44 | 72,000 | $6.33 | 3,489 |
| 2026-08-12 | $6.31 | $70.11 | 105,100 | $6.39 | 4,157 |
| 2026-08-11 | $6.38 | $70.89 | 57,200 | $6.38 | 4,905 |
| 2026-08-10 | $6.36 | $70.67 | 25,800 | $6.35 | 855 |
| 2026-08-07 | $6.38 | $70.89 | 65,200 | $6.32 | 124 |
| 2026-08-06 | $6.31 | $70.11 | 110,200 | $6.29 | 652 |
| 2026-08-05 | $6.26 | $69.56 | 111,300 | $6.30 | 2,086 |
| 2026-08-04 | $6.26 | $69.56 | 152,500 | $6.25 | 4,888 |
| 2026-08-03 | $6.20 | $68.89 | 110,000 | $6.28 | 3,488 |
| 2026-07-31 | $6.24 | $69.33 | 231,700 | $6.25 | 6,333 |
| 2026-07-30 | $6.27 | $69.67 | 93,000 | $6.32 | 5,353 |
| 2026-07-29 | $6.30 | $70.00 | 115,000 | $6.35 | 4,446 |
| 2026-07-28 | $6.33 | $70.33 | 189,900 | $6.36 | 10,618 |
| 2026-07-27 | $6.37 | $70.78 | 89,200 | $6.43 | 7,688 |
| 2026-07-24 | $6.41 | $71.22 | 98,300 | $6.38 | 6,673 |
| 2026-07-23 | $6.46 | $71.41 | 84,100 | $6.42 | 6,445 |
| 2026-07-22 | $6.47 | $71.52 | 42,600 | $6.49 | 654 |
| 2026-07-21 | $6.50 | $71.85 | 63,200 | $6.53 | 4,596 |
| 2026-07-20 | $6.55 | $72.41 | 45,400 | $6.58 | 1,290 |
| 2026-07-17 | $6.60 | $72.96 | 30,700 | — | — |
| 2026-07-16 | $6.53 | $72.18 | 53,100 | — | — |
| 2026-07-15 | $6.57 | $72.63 | 48,800 | — | — |
| 2026-07-14 | $6.55 | $72.41 | 54,700 | — | — |
| 2026-07-13 | $6.48 | $71.63 | 57,400 | — | — |
| 2026-07-10 | $6.53 | $72.18 | 90,700 | — | — |
| 2026-07-09 | $6.55 | $72.41 | 133,200 | — | — |
| 2026-07-08 | $6.47 | $71.52 | 71,200 | — | — |
| 2026-07-07 | $6.47 | $71.52 | 111,000 | — | — |
| 2026-07-06 | $6.54 | $72.29 | 117,800 | — | — |
| 2026-07-02 | $6.52 | $72.07 | 110,800 | — | — |
| 2026-07-01 | $6.54 | $72.29 | 96,400 | — | — |
| 2026-06-30 | $6.54 | $72.29 | 154,600 | — | — |
| 2026-06-29 | $6.46 | $71.41 | 116,400 | — | — |
| 2026-06-26 | $6.38 | $70.53 | 150,800 | — | — |
| 2026-06-25 | $6.35 | $70.19 | 57,600 | — | — |
| 2026-06-24 | $6.38 | $70.53 | 73,300 | — | — |
| 2026-06-23 | $6.36 | $70.31 | 83,400 | — | — |
| 2026-06-22 | $6.35 | $69.83 | 100,900 | — | — |
| 2026-06-18 | $6.36 | $69.94 | 68,100 | — | — |
| 2026-06-17 | $6.31 | $69.39 | 64,600 | — | — |
| 2026-06-16 | $6.29 | $69.17 | 75,800 | — | — |
| 2026-06-15 | $6.30 | $69.28 | 36,100 | — | — |
| 2026-06-12 | $6.28 | $69.06 | 41,300 | — | — |
| 2026-06-11 | $6.27 | $68.95 | 90,600 | — | — |
| 2026-06-10 | $6.29 | $69.17 | 100,100 | — | — |
| 2026-06-09 | $6.23 | $68.51 | 73,200 | — | — |
| 2026-06-08 | $6.21 | $68.29 | 47,700 | — | — |
| 2026-06-05 | $6.22 | $68.40 | 118,600 | — | — |
| 2026-06-04 | $6.22 | $68.40 | 172,100 | — | — |
| 2026-06-03 | $6.21 | $68.29 | 68,300 | — | — |
| 2026-06-02 | $6.24 | $68.62 | 150,400 | — | — |
| 2026-06-01 | $6.24 | $68.62 | 103,300 | — | — |
| 2026-05-29 | $6.27 | $68.95 | 101,100 | — | — |
| 2026-05-28 | $6.26 | $68.84 | 124,600 | — | — |
| 2026-05-27 | $6.23 | $68.51 | 111,300 | — | — |
| 2026-05-26 | $6.20 | $68.18 | 145,600 | — | — |
| 2026-05-22 | $6.16 | $67.74 | 99,900 | — | — |
| 2026-05-21 | $6.16 | $67.74 | 47,000 | — | — |
| 2026-05-20 | $6.19 | $67.77 | 125,300 | — | — |
| 2026-05-19 | $6.16 | $67.44 | 146,400 | — | — |
| 2026-05-18 | $6.20 | $67.88 | 53,200 | — | — |
| 2026-05-15 | $6.23 | $68.21 | 56,100 | — | — |
| 2026-05-14 | $6.29 | $68.87 | 160,500 | — | — |
| 2026-05-13 | $6.28 | $68.76 | 56,400 | — | — |
| 2026-05-12 | $6.26 | $68.54 | 108,300 | — | — |
| 2026-05-11 | $6.30 | $68.98 | 72,300 | — | — |
| 2026-05-08 | $6.30 | $68.98 | 32,400 | — | — |
| 2026-05-07 | $6.30 | $68.98 | 130,500 | — | — |
| 2026-05-06 | $6.27 | $68.65 | 82,400 | — | — |
| 2026-05-05 | $6.18 | $67.66 | 169,500 | — | — |
| 2026-05-04 | $6.09 | $66.68 | 263,700 | — | — |
| 2026-05-01 | $6.16 | $67.44 | 130,900 | — | — |
| 2026-04-30 | $6.16 | $67.44 | 122,000 | — | — |
| 2026-04-29 | $6.15 | $67.34 | 124,200 | — | — |
| 2026-04-28 | $6.17 | $67.55 | 130,700 | — | — |
| 2026-04-27 | $6.20 | $67.88 | 100,600 | — | — |
| 2026-04-24 | $6.18 | $67.66 | 93,400 | — | — |
| 2026-04-23 | $6.20 | $67.88 | 108,600 | — | — |
| 2026-04-22 | $6.22 | $67.81 | 115,200 | — | — |
| 2026-04-21 | $6.25 | $68.13 | 71,600 | — | — |
| 2026-04-20 | $6.28 | $68.46 | 55,400 | — | — |
| 2026-04-17 | $6.27 | $68.35 | 81,900 | — | — |
| 2026-04-16 | $6.23 | $67.92 | 113,300 | — | — |
| 2026-04-15 | $6.24 | $68.02 | 75,800 | — | — |
| 2026-04-14 | $6.25 | $68.13 | 82,400 | — | — |
| 2026-04-13 | $6.20 | $67.59 | 82,800 | — | — |
| 2026-04-10 | $6.22 | $67.81 | 110,300 | — | — |
| 2026-04-09 | $6.26 | $68.24 | 205,100 | — | — |
| 2026-04-08 | $6.20 | $67.59 | 138,800 | — | — |
| 2026-04-07 | $6.07 | $66.17 | 204,500 | — | — |
| 2026-04-06 | $6.02 | $65.63 | 150,200 | — | — |
| 2026-04-02 | $6.04 | $65.84 | 170,000 | — | — |
| 2026-04-01 | $6.11 | $66.61 | 100,500 | — | — |
| 2026-03-31 | $6.15 | $67.04 | 151,600 | — | — |
| 2026-03-30 | $5.95 | $64.86 | 115,500 | — | — |
| 2026-03-27 | $5.95 | $64.86 | 179,400 | — | — |
| 2026-03-26 | $5.99 | $65.30 | 120,500 | — | — |
| 2026-03-25 | $6.07 | $66.17 | 95,600 | — | — |
| 2026-03-24 | $6.05 | $65.95 | 107,800 | — | — |
| 2026-03-23 | $6.14 | $66.64 | 72,200 | — | — |
| 2026-03-20 | $6.17 | $66.97 | 85,200 | — | — |
| 2026-03-19 | $6.29 | $68.27 | 51,300 | — | — |
| 2026-03-18 | $6.32 | $68.59 | 35,200 | — | — |
| 2026-03-17 | $6.32 | $68.59 | 33,900 | — | — |
| 2026-03-16 | $6.27 | $68.05 | 68,600 | — | — |
| 2026-03-13 | $6.29 | $68.27 | 71,900 | — | — |
| 2026-03-12 | $6.26 | $67.94 | 89,700 | — | — |
| 2026-03-11 | $6.32 | $68.59 | 145,100 | — | — |
| 2026-03-10 | $6.35 | $68.92 | 87,100 | — | — |
| 2026-03-09 | $6.38 | $69.24 | 48,100 | — | — |
| 2026-03-06 | $6.41 | $69.57 | 62,300 | — | — |
| 2026-03-05 | $6.40 | $69.46 | 167,000 | — | — |
| 2026-03-04 | $6.42 | $69.68 | 86,200 | — | — |
| 2026-03-03 | $6.45 | $70.00 | 158,800 | — | — |
| 2026-03-02 | $6.51 | $70.66 | 136,200 | — | — |
| 2026-02-27 | $6.45 | $70.00 | 101,900 | — | — |
| 2026-02-26 | $6.42 | $69.68 | 79,800 | — | — |
| 2026-02-25 | $6.39 | $69.35 | 139,600 | — | — |
| 2026-02-24 | $6.35 | $68.92 | 95,200 | — | — |
| 2026-02-23 | $6.32 | $68.59 | 87,200 | — | — |
| 2026-02-20 | $6.30 | $68.38 | 117,700 | — | — |
| 2026-02-19 | $6.37 | $68.84 | 86,900 | — | — |
| 2026-02-18 | $6.33 | $68.41 | 73,400 | — | — |
| 2026-02-17 | $6.33 | $68.41 | 65,200 | — | — |
| 2026-02-13 | $6.34 | $68.52 | 113,500 | — | — |
| 2026-02-12 | $6.35 | $68.63 | 91,600 | — | — |
| 2026-02-11 | $6.33 | $68.41 | 116,700 | — | — |
| 2026-02-10 | $6.36 | $68.73 | 79,100 | — | — |
| 2026-02-09 | $6.35 | $68.63 | 85,500 | — | — |
| 2026-02-06 | $6.29 | $67.98 | 45,200 | — | — |
| 2026-02-05 | $6.27 | $67.76 | 117,100 | — | — |
| 2026-02-04 | $6.29 | $67.98 | 66,200 | — | — |
| 2026-02-03 | $6.26 | $67.65 | 136,100 | — | — |
| 2026-02-02 | $6.25 | $67.55 | 118,900 | — | — |
| 2026-01-30 | $6.23 | $67.33 | 102,300 | — | — |
| 2026-01-29 | $6.20 | $67.01 | 172,300 | — | — |
| 2026-01-28 | $6.20 | $67.01 | 202,700 | — | — |
| 2026-01-27 | $6.19 | $66.90 | 87,200 | — | — |
| 2026-01-26 | $6.12 | $66.14 | 147,300 | — | — |
| 2026-01-23 | $6.16 | $66.57 | 134,800 | — | — |
| 2026-01-22 | $6.23 | $67.04 | 113,900 | — | — |
| 2026-01-21 | $6.24 | $67.15 | 104,500 | — | — |
| 2026-01-20 | $6.20 | $66.72 | 124,000 | — | — |
| 2026-01-16 | $6.26 | $67.36 | 125,600 | — | — |
| 2026-01-15 | $6.25 | $67.25 | 96,200 | — | — |
| 2026-01-14 | $6.26 | $67.36 | 74,200 | — | — |
| 2026-01-13 | $6.27 | $67.47 | 65,400 | — | — |
| 2026-01-12 | $6.28 | $67.58 | 56,500 | — | — |
| 2026-01-09 | $6.30 | $67.79 | 83,300 | — | — |
| 2026-01-08 | $6.23 | $67.04 | 82,900 | — | — |
| 2026-01-07 | $6.24 | $67.15 | 75,300 | — | — |
| 2026-01-06 | $6.18 | $66.50 | 65,900 | — | — |
| 2026-01-05 | $6.16 | $66.28 | 140,800 | — | — |
| 2026-01-02 | $6.20 | $66.72 | 93,800 | — | — |