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
- 1995-08-17 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 | — | — | — | $7.52 | 148,296 |
| 2026-09-03 | — | — | — | $7.63 | 156,575 |
| 2026-09-02 | — | — | — | $7.77 | 114,304 |
| 2026-09-01 | — | — | — | $7.71 | 183,572 |
| 2026-08-31 | — | — | — | $7.75 | 151,441 |
| 2026-08-28 | — | — | — | $7.68 | 140,003 |
| 2026-08-27 | $7.64 | $79.27 | 1,263,000 | $7.78 | 106,593 |
| 2026-08-26 | $7.83 | $81.24 | 950,200 | $8.06 | 73,515 |
| 2026-08-25 | $7.96 | $82.59 | 743,700 | $8.04 | 82,875 |
| 2026-08-24 | $8.01 | $83.11 | 1,009,300 | $8.10 | 95,365 |
| 2026-08-21 | $8.07 | $83.73 | 2,000,400 | $8.10 | 248,349 |
| 2026-08-20 | $8.09 | $83.94 | 1,406,000 | $7.94 | 153,962 |
| 2026-08-19 | $8.00 | $83.01 | 1,573,100 | $7.93 | 213,825 |
| 2026-08-18 | $7.83 | $81.24 | 1,686,700 | $8.10 | 150,372 |
| 2026-08-17 | $8.09 | $83.94 | 1,150,000 | $7.98 | 96,354 |
| 2026-08-14 | $8.13 | $84.35 | 916,200 | $8.25 | 67,907 |
| 2026-08-13 | $8.17 | $84.77 | 1,464,900 | $8.53 | 148,568 |
| 2026-08-12 | $8.48 | $87.99 | 1,591,300 | $8.22 | 235,597 |
| 2026-08-11 | $8.13 | $84.35 | 1,238,700 | $8.07 | 170,347 |
| 2026-08-10 | $8.09 | $83.94 | 1,428,600 | $8.10 | 146,056 |
| 2026-08-07 | $8.23 | $85.39 | 1,446,000 | $8.42 | 135,891 |
| 2026-08-06 | $8.45 | $87.68 | 3,451,100 | $8.03 | 296,677 |
| 2026-08-05 | $7.88 | $81.76 | 1,977,700 | $7.91 | 160,028 |
| 2026-08-04 | $7.93 | $82.28 | 2,715,100 | $7.95 | 218,364 |
| 2026-08-03 | $7.88 | $81.76 | 1,330,900 | $8.07 | 116,960 |
| 2026-07-31 | $8.03 | $83.32 | 1,303,600 | $8.09 | 133,072 |
| 2026-07-30 | $8.06 | $83.63 | 1,961,700 | $8.22 | 183,889 |
| 2026-07-29 | $8.12 | $84.25 | 1,757,000 | $8.40 | 216,839 |
| 2026-07-28 | $8.41 | $87.26 | 1,669,100 | $8.39 | 200,417 |
| 2026-07-27 | $8.34 | $86.53 | 1,098,500 | $8.57 | 91,574 |
| 2026-07-24 | $8.46 | $87.78 | 1,095,100 | $8.59 | 150,268 |
| 2026-07-23 | $8.53 | $88.51 | 1,174,600 | $8.48 | 142,413 |
| 2026-07-22 | $8.54 | $88.61 | 1,628,900 | $8.82 | 183,634 |
| 2026-07-21 | $8.84 | $91.72 | 2,136,300 | $8.78 | 258,596 |
| 2026-07-20 | $8.76 | $90.89 | 2,781,400 | $8.51 | 349,238 |
| 2026-07-17 | $8.60 | $88.71 | 1,574,600 | — | — |
| 2026-07-16 | $8.70 | $89.74 | 2,034,300 | — | — |
| 2026-07-15 | $8.59 | $88.61 | 1,414,100 | — | — |
| 2026-07-14 | $8.54 | $88.09 | 1,782,200 | — | — |
| 2026-07-13 | $8.86 | $91.39 | 2,619,600 | — | — |
| 2026-07-10 | $8.83 | $91.09 | 2,596,500 | — | — |
| 2026-07-09 | $8.75 | $90.26 | 2,978,900 | — | — |
| 2026-07-08 | $8.57 | $88.40 | 2,477,800 | — | — |
| 2026-07-07 | $8.71 | $89.85 | 2,885,100 | — | — |
| 2026-07-06 | $8.70 | $89.74 | 1,640,380 | — | — |
| 2026-07-02 | $8.65 | $89.23 | 2,160,320 | — | — |
| 2026-07-01 | $8.40 | $86.65 | 1,883,720 | — | — |
| 2026-06-30 | $8.45 | $87.17 | 2,278,020 | — | — |
| 2026-06-29 | $8.45 | $87.17 | 1,211,920 | — | — |
| 2026-06-26 | $8.55 | $88.20 | 5,861,660 | — | — |
| 2026-06-25 | $8.50 | $87.68 | 2,170,820 | — | — |
| 2026-06-24 | $8.80 | $90.78 | 2,343,220 | — | — |
| 2026-06-23 | $8.55 | $88.20 | 1,454,480 | — | — |
| 2026-06-22 | $8.30 | $85.62 | 1,478,700 | — | — |
| 2026-06-18 | $8.45 | $87.17 | 3,444,340 | — | — |
| 2026-06-17 | $8.00 | $82.52 | 1,746,220 | — | — |
| 2026-06-16 | $8.10 | $83.56 | 851,140 | — | — |
| 2026-06-15 | $8.00 | $82.52 | 885,600 | — | — |
| 2026-06-12 | $8.10 | $83.56 | 1,165,380 | — | — |
| 2026-06-11 | $8.20 | $84.59 | 953,600 | — | — |
| 2026-06-10 | $8.30 | $85.62 | 1,751,280 | — | — |
| 2026-06-09 | $8.20 | $84.59 | 2,099,300 | — | — |
| 2026-06-08 | $7.70 | $79.43 | 976,620 | — | — |
| 2026-06-05 | $7.85 | $80.98 | 1,741,080 | — | — |
| 2026-06-04 | $8.25 | $85.10 | 1,525,220 | — | — |
| 2026-06-03 | $8.30 | $85.62 | 786,400 | — | — |
| 2026-06-02 | $8.60 | $88.71 | 542,400 | — | — |
| 2026-06-01 | $8.75 | $90.26 | 683,820 | — | — |
| 2026-05-29 | $8.95 | $92.32 | 4,662,280 | — | — |
| 2026-05-28 | $9.00 | $92.84 | 1,433,980 | — | — |
| 2026-05-27 | $8.75 | $90.26 | 1,679,020 | — | — |
| 2026-05-26 | $8.65 | $89.23 | 1,066,920 | — | — |
| 2026-05-22 | $8.55 | $88.20 | 521,380 | — | — |
| 2026-05-21 | $8.60 | $88.71 | 1,056,400 | — | — |
| 2026-05-20 | $8.85 | $91.29 | 3,479,420 | — | — |
| 2026-05-19 | $8.20 | $84.59 | 1,736,780 | — | — |
| 2026-05-18 | $8.60 | $88.71 | 2,024,620 | — | — |
| 2026-05-15 | $8.30 | $85.62 | 1,335,380 | — | — |
| 2026-05-14 | $8.45 | $87.17 | 1,900,640 | — | — |
| 2026-05-13 | $8.25 | $85.10 | 3,114,700 | — | — |
| 2026-05-12 | $8.10 | $83.56 | 3,118,980 | — | — |
| 2026-05-11 | $8.00 | $82.52 | 1,697,800 | — | — |
| 2026-05-08 | $8.20 | $84.59 | 2,312,880 | — | — |
| 2026-05-07 | $7.70 | $79.43 | 1,591,380 | — | — |
| 2026-05-06 | $7.90 | $81.49 | 1,217,520 | — | — |
| 2026-05-05 | $7.70 | $79.43 | 905,920 | — | — |
| 2026-05-04 | $7.50 | $77.37 | 986,360 | — | — |
| 2026-05-01 | $7.80 | $80.46 | 1,348,100 | — | — |
| 2026-04-30 | $7.75 | $79.94 | 2,590,820 | — | — |
| 2026-04-29 | $7.50 | $77.37 | 2,014,360 | — | — |
| 2026-04-28 | $7.70 | $79.43 | 2,005,000 | — | — |
| 2026-04-27 | $7.65 | $78.91 | 1,743,240 | — | — |
| 2026-04-24 | $7.70 | $79.43 | 1,129,860 | — | — |
| 2026-04-23 | $7.15 | $73.76 | 1,588,240 | — | — |
| 2026-04-22 | $7.65 | $78.91 | 1,101,720 | — | — |
| 2026-04-21 | $7.60 | $78.40 | 4,188,420 | — | — |
| 2026-04-20 | $7.65 | $78.40 | 4,325,820 | — | — |
| 2026-04-17 | $7.20 | $73.79 | 2,872,380 | — | — |
| 2026-04-16 | $6.90 | $70.71 | 567,340 | — | — |
| 2026-04-15 | $7.00 | $71.74 | 1,788,640 | — | — |
| 2026-04-14 | $6.65 | $68.15 | 2,117,880 | — | — |
| 2026-04-13 | $6.70 | $68.66 | 2,301,600 | — | — |
| 2026-04-10 | $6.30 | $64.56 | 3,578,420 | — | — |
| 2026-04-09 | $6.45 | $66.10 | 4,008,940 | — | — |
| 2026-04-08 | $6.45 | $66.10 | 13,048,320 | — | — |
| 2026-04-07 | $6.35 | $65.07 | 1,900,480 | — | — |
| 2026-04-06 | $6.55 | $67.12 | 6,126,220 | — | — |
| 2026-04-02 | $6.35 | $65.07 | 16,587,680 | — | — |
| 2026-04-01 | $5.90 | $60.46 | 10,346,160 | — | — |
| 2026-03-31 | $6.80 | $69.69 | 2,405,440 | — | — |
| 2026-03-30 | $8.95 | $91.72 | 595,960 | — | — |
| 2026-03-27 | $8.90 | $91.21 | 193,980 | — | — |
| 2026-03-26 | $8.95 | $91.72 | 290,560 | — | — |
| 2026-03-25 | $8.90 | $91.21 | 336,480 | — | — |
| 2026-03-24 | $8.80 | $90.18 | 346,300 | — | — |
| 2026-03-23 | $9.25 | $94.79 | 401,800 | — | — |
| 2026-03-20 | $8.95 | $91.72 | 843,440 | — | — |
| 2026-03-19 | $10.00 | $102.48 | 371,420 | — | — |
| 2026-03-18 | $10.45 | $107.09 | 220,080 | — | — |
| 2026-03-17 | $10.75 | $110.17 | 217,100 | — | — |
| 2026-03-16 | $10.50 | $107.60 | 151,920 | — | — |
| 2026-03-13 | $10.40 | $106.58 | 247,960 | — | — |
| 2026-03-12 | $10.30 | $105.55 | 134,280 | — | — |
| 2026-03-11 | $10.45 | $107.09 | 235,320 | — | — |
| 2026-03-10 | $10.70 | $109.65 | 220,880 | — | — |
| 2026-03-09 | $10.80 | $110.68 | 324,900 | — | — |
| 2026-03-06 | $11.05 | $113.24 | 253,300 | — | — |
| 2026-03-05 | $11.55 | $118.36 | 203,840 | — | — |
| 2026-03-04 | $11.65 | $119.39 | 390,860 | — | — |
| 2026-03-03 | $11.30 | $115.80 | 335,740 | — | — |
| 2026-03-02 | $11.25 | $115.29 | 267,200 | — | — |
| 2026-02-27 | $11.50 | $117.85 | 683,180 | — | — |
| 2026-02-26 | $11.85 | $121.44 | 719,420 | — | — |
| 2026-02-25 | $11.05 | $113.24 | 361,320 | — | — |
| 2026-02-24 | $10.85 | $111.19 | 170,640 | — | — |
| 2026-02-23 | $10.65 | $109.14 | 253,540 | — | — |
| 2026-02-20 | $10.70 | $109.65 | 178,460 | — | — |
| 2026-02-19 | $10.65 | $109.14 | 205,720 | — | — |
| 2026-02-18 | $10.85 | $111.19 | 149,740 | — | — |
| 2026-02-17 | $11.05 | $113.24 | 172,640 | — | — |
| 2026-02-13 | $11.05 | $113.24 | 216,180 | — | — |
| 2026-02-12 | $11.25 | $115.29 | 294,940 | — | — |
| 2026-02-11 | $11.50 | $117.85 | 461,000 | — | — |
| 2026-02-10 | $11.35 | $116.31 | 311,360 | — | — |
| 2026-02-09 | $11.15 | $114.27 | 276,960 | — | — |
| 2026-02-06 | $11.00 | $112.73 | 493,300 | — | — |
| 2026-02-05 | $10.70 | $109.65 | 388,420 | — | — |
| 2026-02-04 | $10.60 | $108.63 | 439,100 | — | — |
| 2026-02-03 | $10.25 | $105.04 | 355,560 | — | — |
| 2026-02-02 | $9.90 | $101.46 | 475,340 | — | — |
| 2026-01-30 | $9.95 | $101.97 | 680,700 | — | — |
| 2026-01-29 | $9.95 | $101.97 | 572,700 | — | — |
| 2026-01-28 | $9.90 | $101.46 | 573,060 | — | — |
| 2026-01-27 | $10.00 | $102.48 | 469,200 | — | — |
| 2026-01-26 | $10.00 | $102.48 | 426,400 | — | — |
| 2026-01-23 | $10.20 | $104.02 | 284,660 | — | — |
| 2026-01-22 | $10.45 | $106.57 | 284,920 | — | — |
| 2026-01-21 | $10.65 | $108.61 | 541,900 | — | — |
| 2026-01-20 | $10.40 | $106.06 | 372,520 | — | — |
| 2026-01-16 | $10.75 | $109.63 | 168,760 | — | — |
| 2026-01-15 | $10.75 | $109.63 | 242,300 | — | — |
| 2026-01-14 | $10.50 | $107.08 | 157,540 | — | — |
| 2026-01-13 | $10.65 | $108.61 | 128,040 | — | — |
| 2026-01-12 | $10.55 | $107.59 | 258,400 | — | — |
| 2026-01-09 | $10.75 | $109.63 | 503,660 | — | — |
| 2026-01-08 | $10.45 | $106.57 | 242,020 | — | — |
| 2026-01-07 | $10.25 | $104.53 | 238,120 | — | — |
| 2026-01-06 | $10.35 | $105.55 | 300,800 | — | — |
| 2026-01-05 | $9.95 | $101.47 | 290,520 | — | — |
| 2026-01-02 | $9.50 | $96.88 | 289,200 | — | — |