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
- 1996-03-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $7.03 | $7.52 | 517,200 |
| 2026-08-26 | $6.96 | $7.45 | 347,200 |
| 2026-08-25 | $6.91 | $7.40 | 497,000 |
| 2026-08-24 | $6.67 | $7.14 | 916,300 |
| 2026-08-21 | $6.75 | $7.22 | 662,800 |
| 2026-08-20 | $6.83 | $7.31 | 583,400 |
| 2026-08-19 | $6.95 | $7.44 | 548,800 |
| 2026-08-18 | $7.21 | $7.72 | 490,600 |
| 2026-08-17 | $7.71 | $8.25 | 934,600 |
| 2026-08-14 | $7.47 | $7.99 | 335,300 |
| 2026-08-13 | $7.23 | $7.74 | 465,000 |
| 2026-08-12 | $7.29 | $7.80 | 484,400 |
| 2026-08-11 | $6.60 | $7.06 | 426,400 |
| 2026-08-10 | $6.55 | $7.01 | 962,800 |
| 2026-08-07 | $6.71 | $7.18 | 518,400 |
| 2026-08-06 | $6.83 | $7.31 | 1,575,000 |
| 2026-08-05 | $7.30 | $7.81 | 561,100 |
| 2026-08-04 | $7.20 | $7.71 | 547,300 |
| 2026-08-03 | $6.60 | $7.06 | 737,100 |
| 2026-07-31 | $7.23 | $7.74 | 792,300 |
| 2026-07-30 | $7.15 | $7.65 | 1,013,600 |
| 2026-07-24 | $7.26 | $7.77 | 719,200 |
| 2026-07-23 | $7.45 | $7.97 | 459,900 |
| 2026-07-22 | $7.45 | $7.97 | 363,300 |
| 2026-07-21 | $7.41 | $7.93 | 784,300 |
| 2026-07-20 | $7.09 | $7.59 | 475,800 |
| 2026-07-17 | $7.15 | $7.65 | 1,317,800 |
| 2026-07-16 | $7.07 | $7.57 | 687,900 |
| 2026-07-15 | $7.44 | $7.96 | 734,500 |
| 2026-07-14 | $7.61 | $8.14 | 1,087,800 |
| 2026-07-13 | $7.71 | $8.25 | 758,400 |
| 2026-07-10 | $8.02 | $8.58 | 670,000 |
| 2026-07-09 | $7.68 | $8.22 | 568,000 |
| 2026-07-08 | $7.32 | $7.83 | 534,700 |
| 2026-07-07 | $7.36 | $7.88 | 1,198,400 |
| 2026-07-06 | $7.95 | $8.51 | 552,800 |
| 2026-07-02 | $8.22 | $8.80 | 133,100 |
| 2026-07-01 | $8.58 | $9.18 | 340,000 |
| 2026-06-30 | $9.16 | $9.81 | 502,400 |
| 2026-06-29 | $9.41 | $10.07 | 274,400 |
| 2026-06-26 | $9.67 | $10.35 | 252,000 |
| 2026-06-25 | $9.40 | $10.06 | 400,000 |
| 2026-06-24 | $9.85 | $10.54 | 342,400 |
| 2026-06-23 | $9.64 | $10.32 | 419,200 |
| 2026-06-22 | $11.14 | $11.92 | 415,200 |
| 2026-06-18 | $10.36 | $11.08 | 448,800 |
| 2026-06-17 | $9.40 | $10.06 | 1,162,400 |
| 2026-06-16 | $9.31 | $9.97 | 717,600 |
| 2026-06-15 | $9.10 | $9.74 | 363,200 |
| 2026-06-12 | $8.83 | $9.45 | 355,200 |
| 2026-06-11 | $8.51 | $9.10 | 546,400 |
| 2026-06-10 | $8.23 | $8.80 | 514,400 |
| 2026-06-09 | $8.89 | $9.51 | 609,600 |
| 2026-06-08 | $10.12 | $10.83 | 567,200 |
| 2026-06-05 | $9.43 | $10.09 | 413,600 |
| 2026-06-04 | $10.65 | $11.40 | 470,400 |
| 2026-06-03 | $10.84 | $11.60 | 325,600 |
| 2026-06-02 | $11.02 | $11.80 | 770,400 |
| 2026-06-01 | $10.46 | $11.20 | 467,200 |
| 2026-05-29 | $9.72 | $10.40 | 418,400 |
| 2026-05-28 | $9.55 | $10.22 | 436,800 |
| 2026-05-27 | $9.52 | $10.19 | 308,000 |
| 2026-05-26 | $9.48 | $10.14 | 267,200 |
| 2026-05-22 | $9.23 | $9.88 | 929,600 |
| 2026-05-21 | $8.83 | $9.45 | 760,800 |
| 2026-05-20 | $8.57 | $9.17 | 564,000 |
| 2026-05-19 | $8.45 | $9.05 | 440,800 |
| 2026-05-18 | $8.81 | $9.43 | 472,800 |
| 2026-05-15 | $8.76 | $9.38 | 408,000 |
| 2026-05-14 | $9.62 | $10.30 | 633,600 |
| 2026-05-13 | $10.20 | $10.92 | 467,200 |
| 2026-05-12 | $8.97 | $9.60 | 445,600 |
| 2026-05-11 | $9.32 | $9.97 | 472,800 |
| 2026-05-08 | $9.21 | $9.86 | 324,000 |
| 2026-05-07 | $8.87 | $9.49 | 652,000 |
| 2026-05-06 | $8.59 | $9.20 | 276,800 |
| 2026-05-05 | $8.14 | $8.72 | 227,200 |
| 2026-05-04 | $7.95 | $8.51 | 317,600 |
| 2026-05-01 | $7.96 | $8.52 | 329,600 |
| 2026-04-30 | $8.40 | $8.99 | 567,200 |
| 2026-04-29 | $7.80 | $8.35 | 416,800 |
| 2026-04-28 | $7.79 | $8.34 | 616,800 |
| 2026-04-27 | $7.76 | $8.31 | 519,200 |
| 2026-04-24 | $7.99 | $8.55 | 372,000 |
| 2026-04-23 | $7.97 | $8.53 | 1,434,400 |
| 2026-04-22 | $8.56 | $9.17 | 1,862,400 |
| 2026-04-21 | $7.93 | $8.49 | 284,000 |
| 2026-04-20 | $7.94 | $8.50 | 425,600 |
| 2026-04-17 | $8.02 | $8.59 | 419,200 |
| 2026-04-16 | $8.00 | $8.56 | 405,600 |
| 2026-04-15 | $7.51 | $8.04 | 612,000 |
| 2026-04-14 | $8.05 | $8.62 | 1,067,200 |
| 2026-04-13 | $8.00 | $8.56 | 1,674,400 |
| 2026-04-10 | $8.51 | $9.11 | 1,868,000 |
| 2026-04-09 | $8.29 | $8.87 | 1,110,400 |
| 2026-04-08 | $8.36 | $8.95 | 2,156,000 |
| 2026-04-07 | $7.29 | $7.80 | 1,133,600 |
| 2026-04-06 | $7.51 | $8.03 | 432,000 |
| 2026-04-02 | $7.41 | $7.93 | 577,600 |
| 2026-04-01 | $7.52 | $8.04 | 533,600 |
| 2026-03-31 | $6.90 | $7.38 | 754,400 |
| 2026-03-30 | $6.75 | $7.22 | 507,200 |
| 2026-03-27 | $7.17 | $7.67 | 394,400 |
| 2026-03-26 | $7.29 | $7.80 | 466,400 |
| 2026-03-25 | $8.02 | $8.58 | 694,400 |
| 2026-03-24 | $7.72 | $8.26 | 984,800 |
| 2026-03-23 | $7.61 | $8.15 | 628,000 |
| 2026-03-20 | $7.39 | $7.91 | 380,800 |
| 2026-03-19 | $7.80 | $8.35 | 960,000 |
| 2026-03-18 | $7.61 | $8.14 | 256,800 |
| 2026-03-17 | $7.56 | $8.09 | 582,400 |
| 2026-03-16 | $8.18 | $8.76 | 530,400 |
| 2026-03-13 | $8.09 | $8.66 | 455,200 |
| 2026-03-12 | $8.01 | $8.58 | 432,800 |
| 2026-03-11 | $8.32 | $8.90 | 448,000 |
| 2026-03-10 | $8.04 | $8.60 | 765,600 |
| 2026-03-09 | $7.61 | $8.14 | 524,800 |
| 2026-03-06 | $7.55 | $8.08 | 455,200 |
| 2026-03-05 | $7.70 | $8.24 | 546,400 |
| 2026-03-04 | $8.31 | $8.90 | 643,200 |
| 2026-03-03 | $8.35 | $8.94 | 1,752,000 |
| 2026-03-02 | $8.59 | $9.19 | 2,036,000 |
| 2026-02-27 | $8.27 | $8.85 | 2,481,600 |
| 2026-02-26 | $8.09 | $8.66 | 1,250,400 |
| 2026-02-25 | $8.83 | $9.45 | 5,982,400 |
| 2026-02-24 | $8.72 | $9.33 | 3,752,800 |
| 2026-02-23 | $8.01 | $8.57 | 3,418,400 |
| 2026-02-20 | $7.88 | $8.43 | 364,000 |
| 2026-02-19 | $7.42 | $7.94 | 744,800 |
| 2026-02-18 | $7.17 | $7.67 | 390,400 |
| 2026-02-17 | $7.16 | $7.66 | 262,400 |
| 2026-02-13 | $7.11 | $7.61 | 629,600 |
| 2026-02-12 | $7.10 | $7.60 | 632,000 |
| 2026-02-11 | $7.21 | $7.71 | 604,800 |
| 2026-02-10 | $7.04 | $7.53 | 468,000 |
| 2026-02-09 | $6.85 | $7.33 | 736,800 |
| 2026-02-06 | $6.25 | $6.69 | 520,000 |
| 2026-02-05 | $5.86 | $6.27 | 648,000 |
| 2026-02-04 | $6.28 | $6.73 | 702,400 |
| 2026-02-03 | $5.98 | $6.40 | 369,600 |
| 2026-02-02 | $5.61 | $6.00 | 380,000 |
| 2026-01-30 | $5.47 | $5.85 | 372,000 |
| 2026-01-29 | $5.62 | $6.01 | 373,600 |
| 2026-01-28 | $5.74 | $6.14 | 545,600 |
| 2026-01-27 | $5.55 | $5.94 | 945,600 |
| 2026-01-26 | $5.26 | $5.63 | 535,200 |
| 2026-01-23 | $5.24 | $5.61 | 351,200 |
| 2026-01-22 | $5.32 | $5.70 | 387,200 |
| 2026-01-21 | $5.35 | $5.73 | 556,000 |
| 2026-01-20 | $5.13 | $5.49 | 492,000 |
| 2026-01-16 | $5.35 | $5.72 | 421,600 |
| 2026-01-15 | $5.24 | $5.61 | 960,000 |
| 2026-01-14 | $5.07 | $5.43 | 682,400 |
| 2026-01-13 | $5.13 | $5.49 | 349,600 |
| 2026-01-12 | $5.27 | $5.64 | 421,600 |
| 2026-01-09 | $5.15 | $5.52 | 290,400 |
| 2026-01-08 | $5.11 | $5.47 | 287,200 |
| 2026-01-07 | $5.28 | $5.65 | 404,800 |
| 2026-01-06 | $5.15 | $5.51 | 514,400 |
| 2026-01-05 | $5.38 | $5.76 | 337,600 |
| 2026-01-02 | $5.12 | $5.48 | 706,400 |