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
- 1989-07-05 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 | — | — | — | $7.72 | 2,608 |
| 2026-09-03 | — | — | — | $7.73 | 2,481 |
| 2026-09-02 | — | — | — | $7.82 | 1,777 |
| 2026-09-01 | — | — | — | $7.65 | 4,529 |
| 2026-08-31 | — | — | — | $7.82 | 5,175 |
| 2026-08-28 | — | — | — | $7.68 | 4,453 |
| 2026-08-27 | $7.66 | $19.75 | 150,400 | $7.70 | 5,161 |
| 2026-08-26 | $7.78 | $20.06 | 114,900 | $7.92 | 4,314 |
| 2026-08-25 | $7.93 | $20.45 | 103,200 | $8.00 | 2,301 |
| 2026-08-24 | $7.97 | $20.55 | 197,600 | $7.97 | 4,347 |
| 2026-08-21 | $7.97 | $20.55 | 349,700 | $7.95 | 3,331 |
| 2026-08-20 | $7.86 | $20.27 | 147,100 | $7.69 | 7,895 |
| 2026-08-19 | $7.80 | $20.12 | 135,200 | $8.19 | 6,036 |
| 2026-08-18 | $8.00 | $20.63 | 189,300 | $7.97 | 4,251 |
| 2026-08-17 | $7.98 | $20.58 | 170,500 | $7.92 | 12,879 |
| 2026-08-14 | $7.93 | $20.45 | 111,100 | $7.94 | 3,784 |
| 2026-08-13 | $7.98 | $20.58 | 148,500 | $7.99 | 10,554 |
| 2026-08-12 | $8.08 | $20.84 | 159,800 | $7.91 | 9,960 |
| 2026-08-11 | $7.90 | $20.37 | 302,600 | $8.28 | 11,323 |
| 2026-08-10 | $8.38 | $21.61 | 262,500 | $8.61 | 9,487 |
| 2026-08-07 | $8.89 | $22.93 | 529,700 | $8.25 | 15,588 |
| 2026-08-06 | $7.75 | $19.99 | 211,300 | $7.76 | 7,871 |
| 2026-08-05 | $7.77 | $20.04 | 92,400 | $7.72 | 4,728 |
| 2026-08-04 | $7.67 | $19.78 | 92,900 | $7.63 | 4,604 |
| 2026-08-03 | $7.65 | $19.73 | 120,300 | $7.61 | 4,817 |
| 2026-07-31 | $7.59 | $19.57 | 119,400 | $7.50 | 1,776 |
| 2026-07-30 | $7.52 | $19.39 | 102,100 | $7.56 | 5,897 |
| 2026-07-29 | $7.46 | $19.24 | 155,500 | $7.36 | 6,021 |
| 2026-07-28 | $7.54 | $19.44 | 185,800 | $7.36 | 14,279 |
| 2026-07-27 | $7.44 | $19.19 | 147,900 | $7.71 | 6,599 |
| 2026-07-24 | $7.68 | $19.81 | 175,300 | $7.75 | 5,621 |
| 2026-07-23 | $7.74 | $19.96 | 179,800 | $7.62 | 10,022 |
| 2026-07-22 | $7.74 | $19.96 | 145,800 | $7.69 | 5,886 |
| 2026-07-21 | $7.72 | $19.91 | 146,900 | $7.59 | 12,285 |
| 2026-07-20 | $7.55 | $19.47 | 83,300 | $7.54 | 5,098 |
| 2026-07-17 | $7.52 | $19.39 | 127,200 | — | — |
| 2026-07-16 | $7.67 | $19.78 | 113,000 | — | — |
| 2026-07-15 | $7.49 | $19.32 | 122,600 | — | — |
| 2026-07-14 | $7.38 | $19.03 | 91,400 | — | — |
| 2026-07-13 | $7.42 | $19.14 | 126,900 | — | — |
| 2026-07-10 | $7.39 | $19.06 | 69,300 | — | — |
| 2026-07-09 | $7.27 | $18.75 | 117,100 | — | — |
| 2026-07-08 | $7.33 | $18.90 | 84,800 | — | — |
| 2026-07-07 | $7.44 | $19.19 | 96,100 | — | — |
| 2026-07-06 | $7.77 | $20.04 | 98,300 | — | — |
| 2026-07-02 | $7.74 | $19.96 | 99,700 | — | — |
| 2026-07-01 | $7.77 | $20.04 | 113,700 | — | — |
| 2026-06-30 | $7.96 | $20.53 | 142,400 | — | — |
| 2026-06-29 | $7.89 | $20.35 | 229,200 | — | — |
| 2026-06-26 | $8.35 | $21.53 | 666,200 | — | — |
| 2026-06-25 | $8.07 | $20.81 | 100,600 | — | — |
| 2026-06-24 | $8.13 | $20.97 | 153,200 | — | — |
| 2026-06-23 | $8.02 | $20.68 | 112,200 | — | — |
| 2026-06-22 | $7.98 | $20.58 | 168,900 | — | — |
| 2026-06-18 | $7.78 | $20.06 | 426,700 | — | — |
| 2026-06-17 | $7.77 | $20.04 | 121,800 | — | — |
| 2026-06-16 | $7.73 | $19.93 | 141,100 | — | — |
| 2026-06-15 | $7.96 | $20.53 | 169,400 | — | — |
| 2026-06-12 | $8.19 | $21.12 | 186,800 | — | — |
| 2026-06-11 | $8.00 | $20.63 | 167,100 | — | — |
| 2026-06-10 | $7.89 | $20.35 | 215,400 | — | — |
| 2026-06-09 | $8.00 | $20.63 | 188,000 | — | — |
| 2026-06-08 | $7.95 | $20.50 | 156,600 | — | — |
| 2026-06-05 | $7.71 | $19.88 | 136,500 | — | — |
| 2026-06-04 | $7.94 | $20.48 | 122,700 | — | — |
| 2026-06-03 | $7.77 | $20.04 | 126,000 | — | — |
| 2026-06-02 | $7.99 | $20.61 | 173,200 | — | — |
| 2026-06-01 | $7.75 | $19.99 | 166,600 | — | — |
| 2026-05-29 | $7.81 | $20.14 | 132,500 | — | — |
| 2026-05-28 | $7.96 | $20.53 | 156,500 | — | — |
| 2026-05-27 | $8.00 | $20.63 | 220,000 | — | — |
| 2026-05-26 | $8.00 | $20.63 | 184,900 | — | — |
| 2026-05-22 | $7.82 | $20.17 | 240,500 | — | — |
| 2026-05-21 | $7.98 | $20.58 | 225,400 | — | — |
| 2026-05-20 | $7.66 | $19.75 | 193,900 | — | — |
| 2026-05-19 | $7.27 | $18.75 | 241,500 | — | — |
| 2026-05-18 | $7.45 | $19.21 | 176,500 | — | — |
| 2026-05-15 | $7.97 | $20.55 | 216,600 | — | — |
| 2026-05-14 | $8.15 | $21.02 | 301,400 | — | — |
| 2026-05-13 | $8.20 | $21.15 | 258,900 | — | — |
| 2026-05-12 | $8.41 | $21.69 | 406,600 | — | — |
| 2026-05-11 | $9.36 | $24.14 | 247,700 | — | — |
| 2026-05-08 | $10.35 | $26.69 | 241,700 | — | — |
| 2026-05-07 | $10.20 | $26.30 | 196,100 | — | — |
| 2026-05-06 | $10.09 | $26.02 | 208,400 | — | — |
| 2026-05-05 | $9.77 | $25.20 | 112,400 | — | — |
| 2026-05-04 | $9.51 | $24.53 | 161,600 | — | — |
| 2026-05-01 | $10.00 | $25.79 | 119,500 | — | — |
| 2026-04-30 | $9.60 | $24.76 | 156,200 | — | — |
| 2026-04-29 | $9.43 | $24.32 | 123,400 | — | — |
| 2026-04-28 | $9.60 | $24.76 | 124,700 | — | — |
| 2026-04-27 | $9.50 | $24.50 | 578,100 | — | — |
| 2026-04-24 | $9.42 | $24.29 | 70,700 | — | — |
| 2026-04-23 | $9.20 | $23.73 | 62,100 | — | — |
| 2026-04-22 | $9.23 | $23.80 | 96,400 | — | — |
| 2026-04-21 | $8.92 | $23.00 | 98,300 | — | — |
| 2026-04-20 | $9.13 | $23.55 | 86,100 | — | — |
| 2026-04-17 | $8.98 | $23.16 | 249,800 | — | — |
| 2026-04-16 | $8.69 | $22.41 | 136,800 | — | — |
| 2026-04-15 | $8.77 | $22.62 | 202,500 | — | — |
| 2026-04-14 | $8.82 | $22.75 | 178,000 | — | — |
| 2026-04-13 | $8.86 | $22.85 | 218,500 | — | — |
| 2026-04-10 | $8.84 | $22.80 | 131,000 | — | — |
| 2026-04-09 | $8.70 | $22.44 | 224,900 | — | — |
| 2026-04-08 | $8.63 | $22.26 | 172,000 | — | — |
| 2026-04-07 | $8.38 | $21.61 | 195,200 | — | — |
| 2026-04-06 | $8.19 | $21.12 | 166,000 | — | — |
| 2026-04-02 | $8.13 | $20.97 | 162,200 | — | — |
| 2026-04-01 | $8.21 | $21.17 | 136,800 | — | — |
| 2026-03-31 | $7.95 | $20.50 | 214,400 | — | — |
| 2026-03-30 | $7.71 | $19.88 | 91,800 | — | — |
| 2026-03-27 | $7.54 | $19.44 | 64,500 | — | — |
| 2026-03-26 | $7.55 | $19.47 | 62,300 | — | — |
| 2026-03-25 | $7.70 | $19.86 | 78,100 | — | — |
| 2026-03-24 | $7.70 | $19.86 | 85,300 | — | — |
| 2026-03-23 | $7.63 | $19.68 | 130,500 | — | — |
| 2026-03-20 | $7.28 | $18.77 | 370,600 | — | — |
| 2026-03-19 | $7.48 | $19.29 | 160,800 | — | — |
| 2026-03-18 | $7.92 | $20.42 | 119,500 | — | — |
| 2026-03-17 | $8.09 | $20.86 | 153,200 | — | — |
| 2026-03-16 | $8.13 | $20.97 | 169,400 | — | — |
| 2026-03-13 | $7.80 | $20.12 | 127,800 | — | — |
| 2026-03-12 | $7.86 | $20.27 | 134,600 | — | — |
| 2026-03-11 | $7.74 | $19.96 | 213,900 | — | — |
| 2026-03-10 | $8.41 | $21.69 | 125,400 | — | — |
| 2026-03-09 | $8.22 | $21.20 | 221,200 | — | — |
| 2026-03-06 | $8.80 | $22.69 | 131,500 | — | — |
| 2026-03-05 | $9.06 | $23.36 | 85,900 | — | — |
| 2026-03-04 | $9.37 | $24.16 | 129,900 | — | — |
| 2026-03-03 | $9.30 | $23.98 | 138,900 | — | — |
| 2026-03-02 | $9.55 | $24.63 | 227,600 | — | — |
| 2026-02-27 | $9.18 | $23.67 | 164,400 | — | — |
| 2026-02-26 | $9.02 | $23.26 | 147,000 | — | — |
| 2026-02-25 | $9.02 | $23.26 | 230,700 | — | — |
| 2026-02-24 | $8.82 | $22.75 | 92,400 | — | — |
| 2026-02-23 | $8.78 | $22.64 | 141,300 | — | — |
| 2026-02-20 | $8.80 | $22.69 | 72,300 | — | — |
| 2026-02-19 | $8.75 | $22.57 | 110,100 | — | — |
| 2026-02-18 | $8.71 | $22.46 | 148,500 | — | — |
| 2026-02-17 | $8.74 | $22.54 | 143,400 | — | — |
| 2026-02-13 | $8.69 | $22.41 | 109,000 | — | — |
| 2026-02-12 | $9.03 | $23.29 | 143,200 | — | — |
| 2026-02-11 | $9.04 | $23.31 | 239,200 | — | — |
| 2026-02-10 | $9.05 | $23.34 | 216,100 | — | — |
| 2026-02-09 | $9.07 | $23.39 | 139,400 | — | — |
| 2026-02-06 | $9.26 | $23.88 | 143,900 | — | — |
| 2026-02-05 | $8.93 | $23.03 | 114,600 | — | — |
| 2026-02-04 | $9.31 | $24.01 | 234,000 | — | — |
| 2026-02-03 | $8.98 | $23.16 | 204,600 | — | — |
| 2026-02-02 | $8.91 | $22.98 | 143,600 | — | — |
| 2026-01-30 | $8.55 | $22.05 | 138,200 | — | — |
| 2026-01-29 | $8.88 | $22.90 | 142,000 | — | — |
| 2026-01-28 | $8.53 | $22.00 | 188,900 | — | — |
| 2026-01-27 | $8.70 | $22.44 | 130,800 | — | — |
| 2026-01-26 | $8.73 | $22.51 | 184,100 | — | — |
| 2026-01-23 | $8.56 | $22.08 | 249,600 | — | — |
| 2026-01-22 | $8.59 | $22.15 | 575,100 | — | — |
| 2026-01-21 | $8.25 | $21.28 | 137,800 | — | — |
| 2026-01-20 | $7.88 | $20.32 | 151,200 | — | — |
| 2026-01-16 | $8.30 | $21.40 | 343,500 | — | — |
| 2026-01-15 | $8.11 | $20.91 | 210,900 | — | — |
| 2026-01-14 | $7.85 | $20.24 | 97,800 | — | — |
| 2026-01-13 | $7.60 | $19.60 | 73,600 | — | — |
| 2026-01-12 | $7.71 | $19.88 | 112,800 | — | — |
| 2026-01-09 | $7.51 | $19.37 | 94,500 | — | — |
| 2026-01-08 | $7.50 | $19.34 | 98,600 | — | — |
| 2026-01-07 | $7.37 | $19.01 | 91,600 | — | — |
| 2026-01-06 | $7.56 | $19.50 | 119,100 | — | — |
| 2026-01-05 | $7.51 | $19.37 | 171,700 | — | — |
| 2026-01-02 | $7.36 | $18.98 | 203,600 | — | — |