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
- 1987-08-12 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 | — | — | — | $8.79 | 231 |
| 2026-09-03 | — | — | — | $8.93 | 353 |
| 2026-09-02 | — | — | — | $8.82 | 1,958 |
| 2026-09-01 | — | — | — | $8.73 | 1,557 |
| 2026-08-31 | — | — | — | $8.73 | 848 |
| 2026-08-28 | — | — | — | $8.77 | 496 |
| 2026-08-27 | $8.74 | $9.55 | 17,600 | $8.73 | 1,453 |
| 2026-08-26 | $8.73 | $9.53 | 23,100 | $8.74 | 566 |
| 2026-08-25 | $8.73 | $9.53 | 15,400 | $8.92 | 191 |
| 2026-08-24 | $8.80 | $9.61 | 18,600 | $9.04 | 503 |
| 2026-08-21 | $8.96 | $9.79 | 20,800 | $8.97 | 492 |
| 2026-08-20 | $8.86 | $9.68 | 31,600 | $8.84 | 594 |
| 2026-08-19 | $8.90 | $9.72 | 42,400 | $8.75 | 1,296 |
| 2026-08-18 | $8.57 | $9.36 | 46,400 | $8.61 | 449 |
| 2026-08-17 | $8.60 | $9.39 | 107,500 | $9.14 | 1,361 |
| 2026-08-14 | $9.28 | $10.14 | 26,000 | $9.37 | 254 |
| 2026-08-13 | $9.24 | $10.09 | 17,900 | $9.30 | 512 |
| 2026-08-12 | $9.30 | $10.16 | 32,400 | $9.39 | 521 |
| 2026-08-11 | $9.31 | $10.17 | 24,100 | $9.38 | 1,093 |
| 2026-08-10 | $9.32 | $10.18 | 23,700 | $9.53 | 836 |
| 2026-08-07 | $9.64 | $10.53 | 15,000 | $9.54 | 517 |
| 2026-08-06 | $9.63 | $10.52 | 46,200 | $9.51 | 541 |
| 2026-08-05 | $9.47 | $10.34 | 19,500 | $9.55 | 238 |
| 2026-08-04 | $9.67 | $10.56 | 25,200 | $9.69 | 815 |
| 2026-08-03 | $9.70 | $10.59 | 40,100 | $9.52 | 775 |
| 2026-07-31 | $9.37 | $10.23 | 44,700 | $9.38 | 3,106 |
| 2026-07-30 | $9.40 | $10.27 | 15,100 | $9.44 | 411 |
| 2026-07-29 | $9.51 | $10.39 | 31,100 | $9.63 | 475 |
| 2026-07-28 | $9.66 | $10.55 | 19,200 | $9.70 | 473 |
| 2026-07-27 | $9.59 | $10.47 | 8,000 | $9.54 | 454 |
| 2026-07-24 | $9.48 | $10.35 | 11,400 | $9.49 | 160 |
| 2026-07-23 | $9.33 | $10.19 | 24,900 | $9.59 | 1,228 |
| 2026-07-22 | $9.39 | $10.26 | 29,900 | $9.32 | 682 |
| 2026-07-21 | $9.50 | $10.38 | 20,700 | $9.45 | 299 |
| 2026-07-20 | $9.45 | $10.32 | 59,300 | $9.86 | 1,574 |
| 2026-07-17 | $9.81 | $10.71 | 49,900 | — | — |
| 2026-07-16 | $9.95 | $10.87 | 22,000 | — | — |
| 2026-07-15 | $9.98 | $10.90 | 37,700 | — | — |
| 2026-07-14 | $9.71 | $10.60 | 19,200 | — | — |
| 2026-07-13 | $9.74 | $10.64 | 27,600 | — | — |
| 2026-07-10 | $9.65 | $10.54 | 29,100 | — | — |
| 2026-07-09 | $9.51 | $10.39 | 15,960 | — | — |
| 2026-07-08 | $9.53 | $10.41 | 24,990 | — | — |
| 2026-07-07 | $9.50 | $10.38 | 36,435 | — | — |
| 2026-07-06 | $9.50 | $10.38 | 24,885 | — | — |
| 2026-07-02 | $9.26 | $10.11 | 16,275 | — | — |
| 2026-07-01 | $9.32 | $10.18 | 23,835 | — | — |
| 2026-06-30 | $9.23 | $10.08 | 28,980 | — | — |
| 2026-06-29 | $9.32 | $10.18 | 91,350 | — | — |
| 2026-06-26 | $9.46 | $10.33 | 264,600 | — | — |
| 2026-06-25 | $9.13 | $9.98 | 17,010 | — | — |
| 2026-06-24 | $9.19 | $10.04 | 29,190 | — | — |
| 2026-06-23 | $9.16 | $10.01 | 23,730 | — | — |
| 2026-06-22 | $8.99 | $9.82 | 24,885 | — | — |
| 2026-06-18 | $9.10 | $9.94 | 77,175 | — | — |
| 2026-06-17 | $9.01 | $9.84 | 37,590 | — | — |
| 2026-06-16 | $9.06 | $9.89 | 26,145 | — | — |
| 2026-06-15 | $9.06 | $9.89 | 30,555 | — | — |
| 2026-06-12 | $9.12 | $9.96 | 24,990 | — | — |
| 2026-06-11 | $9.03 | $9.86 | 28,245 | — | — |
| 2026-06-10 | $9.18 | $10.03 | 29,820 | — | — |
| 2026-06-09 | $9.09 | $9.92 | 34,335 | — | — |
| 2026-06-08 | $8.86 | $9.67 | 77,070 | — | — |
| 2026-06-05 | $9.18 | $10.03 | 33,075 | — | — |
| 2026-06-04 | $8.96 | $9.79 | 23,625 | — | — |
| 2026-06-03 | $8.79 | $9.60 | 36,540 | — | — |
| 2026-06-02 | $9.10 | $9.93 | 26,460 | — | — |
| 2026-06-01 | $9.01 | $9.84 | 25,200 | — | — |
| 2026-05-29 | $9.24 | $10.09 | 33,705 | — | — |
| 2026-05-28 | $9.00 | $9.83 | 25,515 | — | — |
| 2026-05-27 | $8.88 | $9.69 | 28,140 | — | — |
| 2026-05-26 | $8.92 | $9.75 | 29,505 | — | — |
| 2026-05-22 | $8.90 | $9.73 | 34,755 | — | — |
| 2026-05-21 | $8.97 | $9.80 | 25,200 | — | — |
| 2026-05-20 | $8.97 | $9.80 | 25,410 | — | — |
| 2026-05-19 | $8.90 | $9.72 | 20,790 | — | — |
| 2026-05-18 | $9.06 | $9.89 | 51,555 | — | — |
| 2026-05-15 | $8.78 | $9.59 | 25,305 | — | — |
| 2026-05-14 | $9.09 | $9.92 | 19,950 | — | — |
| 2026-05-13 | $8.97 | $9.80 | 37,170 | — | — |
| 2026-05-12 | $9.17 | $10.02 | 21,945 | — | — |
| 2026-05-11 | $9.10 | $9.93 | 21,210 | — | — |
| 2026-05-08 | $9.40 | $10.27 | 23,205 | — | — |
| 2026-05-07 | $9.43 | $10.30 | 26,670 | — | — |
| 2026-05-06 | $9.36 | $10.22 | 25,515 | — | — |
| 2026-05-05 | $9.30 | $10.15 | 17,955 | — | — |
| 2026-05-04 | $9.25 | $10.10 | 23,205 | — | — |
| 2026-05-01 | $9.41 | $10.28 | 62,580 | — | — |
| 2026-04-30 | $9.33 | $10.19 | 51,765 | — | — |
| 2026-04-29 | $9.15 | $10.00 | 29,505 | — | — |
| 2026-04-28 | $9.41 | $10.28 | 23,310 | — | — |
| 2026-04-27 | $9.22 | $10.07 | 29,085 | — | — |
| 2026-04-24 | $9.43 | $10.30 | 30,450 | — | — |
| 2026-04-23 | $9.38 | $10.25 | 24,255 | — | — |
| 2026-04-22 | $9.36 | $10.22 | 26,565 | — | — |
| 2026-04-21 | $9.30 | $10.15 | 26,355 | — | — |
| 2026-04-20 | $9.40 | $10.27 | 37,485 | — | — |
| 2026-04-17 | $9.39 | $10.26 | 32,760 | — | — |
| 2026-04-16 | $9.19 | $10.04 | 25,095 | — | — |
| 2026-04-15 | $9.22 | $10.07 | 14,280 | — | — |
| 2026-04-14 | $9.18 | $10.03 | 21,525 | — | — |
| 2026-04-13 | $9.22 | $10.07 | 13,230 | — | — |
| 2026-04-10 | $9.10 | $9.93 | 16,695 | — | — |
| 2026-04-09 | $9.24 | $10.09 | 31,815 | — | — |
| 2026-04-08 | $9.24 | $10.09 | 72,135 | — | — |
| 2026-04-07 | $9.06 | $9.89 | 74,655 | — | — |
| 2026-04-06 | $9.14 | $9.99 | 53,445 | — | — |
| 2026-04-02 | $9.09 | $9.92 | 39,165 | — | — |
| 2026-04-01 | $9.01 | $9.84 | 20,580 | — | — |
| 2026-03-31 | $9.03 | $9.86 | 38,220 | — | — |
| 2026-03-30 | $9.04 | $9.87 | 48,405 | — | — |
| 2026-03-27 | $8.80 | $9.61 | 15,960 | — | — |
| 2026-03-26 | $8.77 | $9.58 | 27,720 | — | — |
| 2026-03-25 | $8.69 | $9.49 | 39,480 | — | — |
| 2026-03-24 | $8.80 | $9.61 | 31,080 | — | — |
| 2026-03-23 | $8.89 | $9.70 | 91,665 | — | — |
| 2026-03-20 | $9.03 | $9.86 | 165,270 | — | — |
| 2026-03-19 | $8.90 | $9.72 | 43,155 | — | — |
| 2026-03-18 | $8.88 | $9.69 | 33,705 | — | — |
| 2026-03-17 | $9.14 | $9.99 | 41,370 | — | — |
| 2026-03-16 | $8.78 | $9.59 | 126,735 | — | — |
| 2026-03-13 | $8.13 | $8.88 | 38,010 | — | — |
| 2026-03-12 | $8.26 | $9.02 | 36,225 | — | — |
| 2026-03-11 | $8.30 | $9.07 | 16,065 | — | — |
| 2026-03-10 | $8.24 | $9.00 | 27,720 | — | — |
| 2026-03-09 | $8.50 | $9.29 | 22,155 | — | — |
| 2026-03-06 | $8.57 | $9.36 | 53,025 | — | — |
| 2026-03-05 | $8.72 | $9.53 | 9,135 | — | — |
| 2026-03-04 | $8.88 | $9.69 | 32,130 | — | — |
| 2026-03-03 | $8.91 | $9.74 | 23,625 | — | — |
| 2026-03-02 | $8.83 | $9.64 | 54,390 | — | — |
| 2026-02-27 | $8.63 | $9.42 | 25,830 | — | — |
| 2026-02-26 | $8.77 | $9.58 | 30,240 | — | — |
| 2026-02-25 | $8.65 | $9.44 | 84,420 | — | — |
| 2026-02-24 | $8.31 | $9.08 | 8,400 | — | — |
| 2026-02-23 | $8.30 | $9.06 | 42,315 | — | — |
| 2026-02-20 | $8.48 | $9.26 | 26,145 | — | — |
| 2026-02-19 | $8.45 | $9.23 | 20,580 | — | — |
| 2026-02-18 | $8.57 | $9.36 | 31,185 | — | — |
| 2026-02-17 | $8.69 | $9.49 | 13,125 | — | — |
| 2026-02-13 | $8.76 | $9.57 | 24,465 | — | — |
| 2026-02-12 | $8.90 | $9.72 | 103,950 | — | — |
| 2026-02-11 | $8.90 | $9.73 | 52,710 | — | — |
| 2026-02-10 | $8.57 | $9.36 | 21,630 | — | — |
| 2026-02-09 | $8.57 | $9.36 | 13,755 | — | — |
| 2026-02-06 | $8.50 | $9.28 | 63,210 | — | — |
| 2026-02-05 | $8.33 | $9.10 | 18,165 | — | — |
| 2026-02-04 | $8.46 | $9.24 | 25,305 | — | — |
| 2026-02-03 | $8.43 | $9.21 | 17,430 | — | — |
| 2026-02-02 | $8.49 | $9.27 | 54,180 | — | — |
| 2026-01-30 | $8.40 | $9.17 | 34,020 | — | — |
| 2026-01-29 | $8.40 | $9.17 | 16,065 | — | — |
| 2026-01-28 | $8.12 | $8.87 | 72,030 | — | — |
| 2026-01-27 | $8.48 | $9.26 | 12,180 | — | — |
| 2026-01-26 | $8.39 | $9.16 | 24,045 | — | — |
| 2026-01-23 | $8.42 | $9.19 | 28,350 | — | — |
| 2026-01-22 | $8.50 | $9.28 | 23,940 | — | — |
| 2026-01-21 | $8.78 | $9.59 | 53,865 | — | — |
| 2026-01-20 | $8.29 | $9.05 | 16,905 | — | — |
| 2026-01-16 | $8.46 | $9.24 | 26,775 | — | — |
| 2026-01-15 | $8.59 | $9.38 | 15,855 | — | — |
| 2026-01-14 | $8.49 | $9.27 | 13,650 | — | — |
| 2026-01-13 | $8.29 | $9.05 | 13,755 | — | — |
| 2026-01-12 | $8.50 | $9.29 | 10,185 | — | — |
| 2026-01-09 | $8.43 | $9.21 | 30,975 | — | — |
| 2026-01-08 | $8.19 | $8.95 | 16,695 | — | — |
| 2026-01-07 | $8.13 | $8.88 | 39,585 | — | — |
| 2026-01-06 | $8.37 | $9.14 | 34,755 | — | — |
| 2026-01-05 | $8.31 | $9.08 | 25,935 | — | — |
| 2026-01-02 | $8.27 | $9.03 | 61,110 | — | — |