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
- 1994-10-21 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 | — | — | — | $7.88 | 21,873 |
| 2026-09-03 | — | — | — | $7.56 | 21,445 |
| 2026-09-02 | — | — | — | $7.62 | 14,836 |
| 2026-09-01 | — | — | — | $7.64 | 24,066 |
| 2026-08-31 | — | — | — | $7.73 | 15,013 |
| 2026-08-28 | — | — | — | $7.99 | 11,718 |
| 2026-08-27 | $7.98 | $7.98 | 850,100 | $7.96 | 42,581 |
| 2026-08-26 | $7.92 | $7.92 | 439,400 | $7.93 | 20,770 |
| 2026-08-25 | $7.91 | $7.91 | 1,214,900 | $7.77 | 39,057 |
| 2026-08-24 | $7.65 | $7.65 | 934,400 | $7.75 | 22,423 |
| 2026-08-21 | $7.90 | $7.90 | 639,400 | $7.96 | 18,487 |
| 2026-08-20 | $7.86 | $7.86 | 2,548,200 | $8.51 | 67,031 |
| 2026-08-19 | $8.60 | $8.60 | 1,456,200 | $8.68 | 60,043 |
| 2026-08-18 | $8.60 | $8.60 | 1,040,600 | $8.71 | 67,147 |
| 2026-08-17 | $8.84 | $8.84 | 868,000 | $9.01 | 62,348 |
| 2026-08-14 | $9.00 | $9.00 | 1,006,200 | $8.95 | 50,617 |
| 2026-08-13 | $8.97 | $8.97 | 1,098,600 | $8.31 | 62,224 |
| 2026-08-12 | $8.84 | $8.84 | 457,400 | $9.24 | 22,220 |
| 2026-08-11 | $9.01 | $9.01 | 391,800 | $8.96 | 15,512 |
| 2026-08-10 | $8.86 | $8.86 | 437,100 | $8.94 | 13,610 |
| 2026-08-07 | $8.92 | $8.92 | 309,000 | $8.88 | 12,714 |
| 2026-08-06 | $8.75 | $8.75 | 269,600 | $8.92 | 14,171 |
| 2026-08-05 | $8.96 | $8.96 | 558,500 | $8.76 | 14,881 |
| 2026-08-04 | $8.80 | $8.80 | 980,300 | $8.54 | 32,424 |
| 2026-08-03 | $8.13 | $8.13 | 406,000 | $7.94 | 16,523 |
| 2026-07-31 | $7.82 | $7.82 | 368,700 | $8.08 | 18,988 |
| 2026-07-30 | $8.03 | $8.03 | 542,900 | $7.84 | 13,523 |
| 2026-07-29 | $7.67 | $7.67 | 546,700 | $7.88 | 13,982 |
| 2026-07-28 | $7.95 | $7.95 | 318,800 | $8.00 | 13,210 |
| 2026-07-27 | $8.06 | $8.06 | 215,200 | $8.11 | 13,654 |
| 2026-07-24 | $8.03 | $8.03 | 268,700 | $8.00 | 14,751 |
| 2026-07-23 | $8.00 | $8.00 | 402,800 | $8.17 | 20,331 |
| 2026-07-22 | $8.21 | $8.21 | 243,400 | $8.38 | 7,999 |
| 2026-07-21 | $8.37 | $8.37 | 293,100 | $8.24 | 13,695 |
| 2026-07-20 | $8.08 | $8.08 | 536,600 | $8.20 | 23,337 |
| 2026-07-17 | $8.14 | $8.14 | 320,400 | — | — |
| 2026-07-16 | $8.19 | $8.19 | 407,200 | — | — |
| 2026-07-15 | $8.29 | $8.29 | 359,800 | — | — |
| 2026-07-14 | $8.33 | $8.33 | 398,700 | — | — |
| 2026-07-13 | $8.29 | $8.29 | 480,000 | — | — |
| 2026-07-10 | $8.55 | $8.55 | 454,400 | — | — |
| 2026-07-09 | $8.69 | $8.69 | 1,010,300 | — | — |
| 2026-07-08 | $8.38 | $8.38 | 595,600 | — | — |
| 2026-07-07 | $8.21 | $8.21 | 743,900 | — | — |
| 2026-07-06 | $8.47 | $8.47 | 617,800 | — | — |
| 2026-07-02 | $8.14 | $8.14 | 569,600 | — | — |
| 2026-07-01 | $8.48 | $8.48 | 447,100 | — | — |
| 2026-06-30 | $8.56 | $8.56 | 685,600 | — | — |
| 2026-06-29 | $8.19 | $8.19 | 559,700 | — | — |
| 2026-06-26 | $8.17 | $8.17 | 455,500 | — | — |
| 2026-06-25 | $8.33 | $8.33 | 663,500 | — | — |
| 2026-06-24 | $8.34 | $8.34 | 818,700 | — | — |
| 2026-06-23 | $8.32 | $8.32 | 626,700 | — | — |
| 2026-06-22 | $8.63 | $8.63 | 977,200 | — | — |
| 2026-06-18 | $8.92 | $8.92 | 5,026,200 | — | — |
| 2026-06-17 | $8.82 | $8.82 | 1,167,800 | — | — |
| 2026-06-16 | $8.74 | $8.74 | 1,096,200 | — | — |
| 2026-06-15 | $8.90 | $8.90 | 1,620,900 | — | — |
| 2026-06-12 | $8.92 | $8.92 | 829,800 | — | — |
| 2026-06-11 | $9.00 | $9.00 | 930,100 | — | — |
| 2026-06-10 | $8.46 | $8.46 | 729,500 | — | — |
| 2026-06-09 | $8.66 | $8.66 | 1,264,800 | — | — |
| 2026-06-08 | $8.96 | $8.96 | 867,300 | — | — |
| 2026-06-05 | $8.85 | $8.85 | 1,092,100 | — | — |
| 2026-06-04 | $9.56 | $9.56 | 935,700 | — | — |
| 2026-06-03 | $9.85 | $9.85 | 954,100 | — | — |
| 2026-06-02 | $10.50 | $10.50 | 1,750,100 | — | — |
| 2026-06-01 | $10.69 | $10.69 | 1,911,500 | — | — |
| 2026-05-29 | $10.54 | $10.54 | 1,492,300 | — | — |
| 2026-05-28 | $10.02 | $10.02 | 1,876,300 | — | — |
| 2026-05-27 | $9.91 | $9.91 | 1,236,800 | — | — |
| 2026-05-26 | $9.66 | $9.66 | 2,376,900 | — | — |
| 2026-05-22 | $9.02 | $9.02 | 812,200 | — | — |
| 2026-05-21 | $8.53 | $8.53 | 498,000 | — | — |
| 2026-05-20 | $8.36 | $8.36 | 656,600 | — | — |
| 2026-05-19 | $8.09 | $8.09 | 479,300 | — | — |
| 2026-05-18 | $8.23 | $8.23 | 666,100 | — | — |
| 2026-05-15 | $8.56 | $8.56 | 684,500 | — | — |
| 2026-05-14 | $8.77 | $8.77 | 903,800 | — | — |
| 2026-05-13 | $8.56 | $8.56 | 1,637,600 | — | — |
| 2026-05-12 | $8.59 | $8.59 | 1,406,400 | — | — |
| 2026-05-11 | $8.54 | $8.54 | 1,371,200 | — | — |
| 2026-05-08 | $8.52 | $8.52 | 1,718,400 | — | — |
| 2026-05-07 | $8.20 | $8.20 | 1,837,600 | — | — |
| 2026-05-06 | $9.25 | $9.25 | 802,100 | — | — |
| 2026-05-05 | $8.96 | $8.96 | 609,600 | — | — |
| 2026-05-04 | $8.74 | $8.74 | 850,300 | — | — |
| 2026-05-01 | $8.91 | $8.91 | 623,200 | — | — |
| 2026-04-30 | $8.87 | $8.87 | 2,266,700 | — | — |
| 2026-04-29 | $8.47 | $8.47 | 467,300 | — | — |
| 2026-04-28 | $8.57 | $8.57 | 283,900 | — | — |
| 2026-04-27 | $8.61 | $8.61 | 239,200 | — | — |
| 2026-04-24 | $8.62 | $8.62 | 470,800 | — | — |
| 2026-04-23 | $8.48 | $8.48 | 400,000 | — | — |
| 2026-04-22 | $8.74 | $8.74 | 517,600 | — | — |
| 2026-04-21 | $8.67 | $8.67 | 569,800 | — | — |
| 2026-04-20 | $8.82 | $8.82 | 751,900 | — | — |
| 2026-04-17 | $8.79 | $8.79 | 871,500 | — | — |
| 2026-04-16 | $8.63 | $8.63 | 787,000 | — | — |
| 2026-04-15 | $8.52 | $8.52 | 353,700 | — | — |
| 2026-04-14 | $8.45 | $8.45 | 456,100 | — | — |
| 2026-04-13 | $8.54 | $8.54 | 484,000 | — | — |
| 2026-04-10 | $8.35 | $8.35 | 486,300 | — | — |
| 2026-04-09 | $8.33 | $8.33 | 382,600 | — | — |
| 2026-04-08 | $8.29 | $8.29 | 750,800 | — | — |
| 2026-04-07 | $8.03 | $8.03 | 591,000 | — | — |
| 2026-04-06 | $8.03 | $8.03 | 547,900 | — | — |
| 2026-04-02 | $7.97 | $7.97 | 478,000 | — | — |
| 2026-04-01 | $7.92 | $7.92 | 440,600 | — | — |
| 2026-03-31 | $7.81 | $7.81 | 528,300 | — | — |
| 2026-03-30 | $7.42 | $7.42 | 1,104,500 | — | — |
| 2026-03-27 | $7.64 | $7.64 | 546,300 | — | — |
| 2026-03-26 | $7.91 | $7.91 | 596,100 | — | — |
| 2026-03-25 | $8.08 | $8.08 | 784,000 | — | — |
| 2026-03-24 | $8.04 | $8.04 | 908,800 | — | — |
| 2026-03-23 | $7.81 | $7.81 | 637,500 | — | — |
| 2026-03-20 | $7.60 | $7.60 | 919,400 | — | — |
| 2026-03-19 | $7.77 | $7.77 | 727,100 | — | — |
| 2026-03-18 | $7.80 | $7.80 | 561,300 | — | — |
| 2026-03-17 | $8.07 | $8.07 | 874,600 | — | — |
| 2026-03-16 | $8.01 | $8.01 | 815,700 | — | — |
| 2026-03-13 | $7.87 | $7.87 | 1,010,400 | — | — |
| 2026-03-12 | $8.19 | $8.19 | 1,043,200 | — | — |
| 2026-03-11 | $8.30 | $8.30 | 990,300 | — | — |
| 2026-03-10 | $8.29 | $8.29 | 1,137,300 | — | — |
| 2026-03-09 | $8.59 | $8.59 | 2,577,700 | — | — |
| 2026-03-06 | $8.76 | $8.76 | 1,236,900 | — | — |
| 2026-03-05 | $9.10 | $9.10 | 4,132,300 | — | — |
| 2026-03-04 | $9.80 | $9.80 | 845,500 | — | — |
| 2026-03-03 | $9.44 | $9.44 | 680,400 | — | — |
| 2026-03-02 | $9.67 | $9.67 | 1,330,300 | — | — |
| 2026-02-27 | $9.63 | $9.63 | 637,900 | — | — |
| 2026-02-26 | $9.89 | $9.89 | 890,100 | — | — |
| 2026-02-25 | $9.85 | $9.85 | 814,200 | — | — |
| 2026-02-24 | $9.96 | $9.96 | 893,100 | — | — |
| 2026-02-23 | $10.13 | $10.13 | 681,500 | — | — |
| 2026-02-20 | $10.45 | $10.45 | 506,800 | — | — |
| 2026-02-19 | $10.76 | $10.76 | 631,800 | — | — |
| 2026-02-18 | $10.78 | $10.78 | 824,400 | — | — |
| 2026-02-17 | $10.67 | $10.67 | 503,900 | — | — |
| 2026-02-13 | $10.97 | $10.97 | 603,900 | — | — |
| 2026-02-12 | $10.95 | $10.95 | 613,700 | — | — |
| 2026-02-11 | $11.28 | $11.28 | 556,300 | — | — |
| 2026-02-10 | $11.24 | $11.24 | 621,100 | — | — |
| 2026-02-09 | $11.36 | $11.36 | 972,800 | — | — |
| 2026-02-06 | $11.25 | $11.25 | 837,900 | — | — |
| 2026-02-05 | $10.22 | $10.22 | 811,600 | — | — |
| 2026-02-04 | $10.58 | $10.58 | 805,300 | — | — |
| 2026-02-03 | $10.94 | $10.94 | 1,113,700 | — | — |
| 2026-02-02 | $11.12 | $11.12 | 1,087,000 | — | — |
| 2026-01-30 | $10.70 | $10.70 | 734,900 | — | — |
| 2026-01-29 | $11.24 | $11.24 | 1,227,400 | — | — |
| 2026-01-28 | $11.05 | $11.05 | 904,200 | — | — |
| 2026-01-27 | $11.20 | $11.20 | 666,300 | — | — |
| 2026-01-26 | $10.95 | $10.95 | 694,000 | — | — |
| 2026-01-23 | $11.06 | $11.06 | 649,100 | — | — |
| 2026-01-22 | $11.50 | $11.50 | 1,403,300 | — | — |
| 2026-01-21 | $11.13 | $11.13 | 1,433,000 | — | — |
| 2026-01-20 | $10.90 | $10.90 | 1,939,400 | — | — |
| 2026-01-16 | $11.19 | $11.19 | 4,126,700 | — | — |
| 2026-01-15 | $11.62 | $11.62 | 4,956,500 | — | — |
| 2026-01-14 | $10.13 | $10.13 | 580,700 | — | — |
| 2026-01-13 | $9.99 | $9.99 | 616,800 | — | — |
| 2026-01-12 | $10.42 | $10.42 | 569,900 | — | — |
| 2026-01-09 | $10.32 | $10.32 | 645,500 | — | — |
| 2026-01-08 | $10.41 | $10.41 | 1,270,400 | — | — |
| 2026-01-07 | $10.08 | $10.08 | 933,300 | — | — |
| 2026-01-06 | $10.33 | $10.33 | 1,431,000 | — | — |
| 2026-01-05 | $9.74 | $9.74 | 1,190,500 | — | — |
| 2026-01-02 | $9.01 | $9.01 | 456,400 | — | — |