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
- 1992-03-25 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 | — | — | — | $8.35 | 265,800 |
| 2026-09-03 | — | — | — | $8.55 | 519,366 |
| 2026-09-02 | — | — | — | $8.56 | 295,281 |
| 2026-09-01 | — | — | — | $8.76 | 273,942 |
| 2026-08-31 | — | — | — | $9.21 | 727,717 |
| 2026-08-28 | — | — | — | $9.76 | 310,661 |
| 2026-08-27 | $9.68 | $9.68 | 8,964,500 | $9.25 | 634,287 |
| 2026-08-26 | $9.23 | $9.23 | 6,462,000 | $9.40 | 302,426 |
| 2026-08-25 | $9.51 | $9.51 | 5,165,800 | $9.25 | 248,871 |
| 2026-08-24 | $9.34 | $9.34 | 5,581,000 | $9.23 | 330,104 |
| 2026-08-21 | $9.19 | $9.19 | 7,859,300 | $8.99 | 559,279 |
| 2026-08-20 | $8.69 | $8.69 | 3,643,300 | $8.37 | 308,557 |
| 2026-08-19 | $8.47 | $8.47 | 4,480,800 | $8.70 | 217,068 |
| 2026-08-18 | $8.36 | $8.36 | 3,230,900 | $8.59 | 212,699 |
| 2026-08-17 | $8.77 | $8.77 | 5,646,800 | $8.46 | 289,531 |
| 2026-08-14 | $8.35 | $8.35 | 3,597,100 | $8.44 | 181,794 |
| 2026-08-13 | $8.41 | $8.41 | 6,395,100 | $8.61 | 295,273 |
| 2026-08-12 | $8.73 | $8.73 | 6,854,100 | $9.06 | 393,420 |
| 2026-08-11 | $8.82 | $8.82 | 6,576,200 | $8.90 | 411,346 |
| 2026-08-10 | $8.77 | $8.77 | 8,447,400 | $8.41 | 400,989 |
| 2026-08-07 | $8.32 | $8.32 | 4,053,600 | $8.51 | 222,841 |
| 2026-08-06 | $8.24 | $8.24 | 9,788,500 | $8.35 | 442,049 |
| 2026-08-05 | $8.18 | $8.18 | 8,238,500 | $8.00 | 426,510 |
| 2026-08-04 | $7.83 | $7.83 | 7,100,500 | $7.27 | 320,816 |
| 2026-08-03 | $6.97 | $6.97 | 5,537,500 | $6.71 | 452,293 |
| 2026-07-31 | $6.77 | $6.77 | 11,907,800 | $7.03 | 1,203,693 |
| 2026-07-30 | $7.08 | $7.08 | 10,911,000 | $7.04 | 991,568 |
| 2026-07-29 | $6.71 | $6.71 | 5,287,100 | $6.78 | 424,233 |
| 2026-07-28 | $6.88 | $6.88 | 3,533,000 | $7.01 | 126,209 |
| 2026-07-27 | $7.11 | $7.11 | 5,695,300 | $7.13 | 361,030 |
| 2026-07-24 | $7.00 | $7.00 | 4,786,400 | $7.34 | 356,315 |
| 2026-07-23 | $7.26 | $7.26 | 8,013,600 | $7.35 | 522,277 |
| 2026-07-22 | $7.58 | $7.58 | 7,426,600 | $7.73 | 291,574 |
| 2026-07-21 | $7.72 | $7.72 | 3,960,200 | $7.26 | 191,648 |
| 2026-07-20 | $7.02 | $7.02 | 3,547,900 | $6.84 | 169,052 |
| 2026-07-17 | $6.78 | $6.78 | 4,895,100 | — | — |
| 2026-07-16 | $6.91 | $6.91 | 4,162,500 | — | — |
| 2026-07-15 | $7.44 | $7.44 | 5,551,700 | — | — |
| 2026-07-14 | $7.97 | $7.97 | 5,944,900 | — | — |
| 2026-07-13 | $7.02 | $7.02 | 4,701,700 | — | — |
| 2026-07-10 | $7.30 | $7.30 | 4,198,100 | — | — |
| 2026-07-09 | $7.00 | $7.00 | 4,361,700 | — | — |
| 2026-07-08 | $6.47 | $6.47 | 9,190,300 | — | — |
| 2026-07-07 | $6.53 | $6.53 | 3,472,000 | — | — |
| 2026-07-06 | $6.97 | $6.97 | 3,057,800 | — | — |
| 2026-07-02 | $6.93 | $6.93 | 7,958,300 | — | — |
| 2026-07-01 | $7.00 | $7.00 | 5,860,300 | — | — |
| 2026-06-30 | $6.88 | $6.88 | 6,488,900 | — | — |
| 2026-06-29 | $6.36 | $6.36 | 3,599,600 | — | — |
| 2026-06-26 | $6.45 | $6.45 | 3,530,700 | — | — |
| 2026-06-25 | $6.57 | $6.57 | 4,405,600 | — | — |
| 2026-06-24 | $6.37 | $6.37 | 4,266,800 | — | — |
| 2026-06-23 | $6.69 | $6.69 | 3,635,200 | — | — |
| 2026-06-22 | $6.96 | $6.96 | 3,095,500 | — | — |
| 2026-06-18 | $7.14 | $7.14 | 5,512,600 | — | — |
| 2026-06-17 | $7.43 | $7.43 | 7,001,700 | — | — |
| 2026-06-16 | $7.81 | $7.81 | 3,662,400 | — | — |
| 2026-06-15 | $7.76 | $7.76 | 4,125,500 | — | — |
| 2026-06-12 | $7.50 | $7.50 | 5,732,100 | — | — |
| 2026-06-11 | $6.85 | $6.85 | 5,194,200 | — | — |
| 2026-06-10 | $6.43 | $6.43 | 5,932,900 | — | — |
| 2026-06-09 | $6.57 | $6.57 | 5,525,100 | — | — |
| 2026-06-08 | $6.74 | $6.74 | 3,912,000 | — | — |
| 2026-06-05 | $6.65 | $6.65 | 6,512,400 | — | — |
| 2026-06-04 | $7.63 | $7.63 | 5,897,200 | — | — |
| 2026-06-03 | $7.78 | $7.78 | 8,192,500 | — | — |
| 2026-06-02 | $8.30 | $8.30 | 6,564,900 | — | — |
| 2026-06-01 | $7.90 | $7.90 | 6,269,900 | — | — |
| 2026-05-29 | $7.42 | $7.42 | 6,127,400 | — | — |
| 2026-05-28 | $7.23 | $7.23 | 3,873,100 | — | — |
| 2026-05-27 | $6.98 | $6.98 | 4,682,300 | — | — |
| 2026-05-26 | $7.06 | $7.06 | 3,619,700 | — | — |
| 2026-05-22 | $6.57 | $6.57 | 5,280,400 | — | — |
| 2026-05-21 | $6.58 | $6.58 | 3,175,600 | — | — |
| 2026-05-20 | $6.61 | $6.61 | 4,682,600 | — | — |
| 2026-05-19 | $6.39 | $6.39 | 4,684,300 | — | — |
| 2026-05-18 | $6.52 | $6.52 | 2,427,900 | — | — |
| 2026-05-15 | $6.83 | $6.83 | 4,359,400 | — | — |
| 2026-05-14 | $7.62 | $7.62 | 4,439,100 | — | — |
| 2026-05-13 | $7.79 | $7.79 | 6,154,400 | — | — |
| 2026-05-12 | $7.93 | $7.93 | 6,416,100 | — | — |
| 2026-05-11 | $7.57 | $7.57 | 6,118,600 | — | — |
| 2026-05-08 | $7.49 | $7.49 | 5,823,400 | — | — |
| 2026-05-07 | $7.25 | $7.25 | 6,712,500 | — | — |
| 2026-05-06 | $7.52 | $7.52 | 5,478,900 | — | — |
| 2026-05-05 | $6.84 | $6.84 | 3,618,900 | — | — |
| 2026-05-04 | $6.85 | $6.85 | 3,213,300 | — | — |
| 2026-05-01 | $7.15 | $7.15 | 3,270,200 | — | — |
| 2026-04-30 | $7.16 | $7.16 | 7,558,000 | — | — |
| 2026-04-29 | $6.97 | $6.97 | 3,280,700 | — | — |
| 2026-04-28 | $7.21 | $7.21 | 6,260,500 | — | — |
| 2026-04-27 | $7.47 | $7.47 | 4,238,000 | — | — |
| 2026-04-24 | $7.20 | $7.20 | 3,054,600 | — | — |
| 2026-04-23 | $7.16 | $7.16 | 4,586,300 | — | — |
| 2026-04-22 | $7.39 | $7.39 | 3,901,300 | — | — |
| 2026-04-21 | $7.10 | $7.10 | 5,264,800 | — | — |
| 2026-04-20 | $7.71 | $7.71 | 3,493,500 | — | — |
| 2026-04-17 | $7.73 | $7.73 | 4,594,400 | — | — |
| 2026-04-16 | $7.62 | $7.62 | 4,252,100 | — | — |
| 2026-04-15 | $7.51 | $7.51 | 5,367,500 | — | — |
| 2026-04-14 | $7.79 | $7.79 | 7,335,000 | — | — |
| 2026-04-13 | $7.39 | $7.39 | 5,124,600 | — | — |
| 2026-04-10 | $7.29 | $7.29 | 2,822,100 | — | — |
| 2026-04-09 | $7.11 | $7.11 | 2,597,800 | — | — |
| 2026-04-08 | $7.23 | $7.23 | 5,455,800 | — | — |
| 2026-04-07 | $6.76 | $6.76 | 3,466,400 | — | — |
| 2026-04-06 | $6.77 | $6.77 | 2,321,500 | — | — |
| 2026-04-02 | $6.65 | $6.65 | 3,474,000 | — | — |
| 2026-04-01 | $6.77 | $6.77 | 5,964,300 | — | — |
| 2026-03-31 | $6.45 | $6.45 | 5,738,800 | — | — |
| 2026-03-30 | $5.87 | $5.87 | 4,340,900 | — | — |
| 2026-03-27 | $5.98 | $5.98 | 4,389,700 | — | — |
| 2026-03-26 | $5.81 | $5.81 | 4,329,600 | — | — |
| 2026-03-25 | $6.20 | $6.20 | 4,216,000 | — | — |
| 2026-03-24 | $5.96 | $5.96 | 5,181,300 | — | — |
| 2026-03-23 | $5.94 | $5.94 | 6,966,900 | — | — |
| 2026-03-20 | $5.73 | $5.73 | 9,844,500 | — | — |
| 2026-03-19 | $5.90 | $5.90 | 10,431,400 | — | — |
| 2026-03-18 | $6.21 | $6.21 | 6,508,000 | — | — |
| 2026-03-17 | $6.69 | $6.69 | 4,101,900 | — | — |
| 2026-03-16 | $6.79 | $6.79 | 7,115,700 | — | — |
| 2026-03-13 | $6.60 | $6.60 | 5,013,500 | — | — |
| 2026-03-12 | $7.01 | $7.01 | 4,008,900 | — | — |
| 2026-03-11 | $7.35 | $7.35 | 3,378,200 | — | — |
| 2026-03-10 | $7.38 | $7.38 | 4,567,900 | — | — |
| 2026-03-09 | $7.19 | $7.19 | 8,510,100 | — | — |
| 2026-03-06 | $7.20 | $7.20 | 5,095,500 | — | — |
| 2026-03-05 | $7.49 | $7.49 | 5,509,000 | — | — |
| 2026-03-04 | $8.18 | $8.18 | 4,326,500 | — | — |
| 2026-03-03 | $8.03 | $8.03 | 9,431,400 | — | — |
| 2026-03-02 | $8.76 | $8.76 | 4,848,100 | — | — |
| 2026-02-27 | $8.88 | $8.88 | 7,143,800 | — | — |
| 2026-02-26 | $8.50 | $8.50 | 3,872,000 | — | — |
| 2026-02-25 | $8.28 | $8.28 | 6,524,700 | — | — |
| 2026-02-24 | $8.40 | $8.40 | 6,728,000 | — | — |
| 2026-02-23 | $7.90 | $7.90 | 5,770,600 | — | — |
| 2026-02-20 | $7.95 | $7.95 | 6,899,200 | — | — |
| 2026-02-19 | $7.67 | $7.67 | 6,871,400 | — | — |
| 2026-02-18 | $8.02 | $8.02 | 4,792,900 | — | — |
| 2026-02-17 | $7.97 | $7.97 | 6,027,600 | — | — |
| 2026-02-13 | $8.29 | $8.29 | 6,070,800 | — | — |
| 2026-02-12 | $7.85 | $7.85 | 6,417,500 | — | — |
| 2026-02-11 | $8.35 | $8.35 | 7,691,900 | — | — |
| 2026-02-10 | $8.20 | $8.20 | 3,447,900 | — | — |
| 2026-02-09 | $8.24 | $8.24 | 4,143,200 | — | — |
| 2026-02-06 | $7.85 | $7.85 | 6,420,500 | — | — |
| 2026-02-05 | $7.60 | $7.60 | 7,369,400 | — | — |
| 2026-02-04 | $8.37 | $8.37 | 11,725,400 | — | — |
| 2026-02-03 | $8.83 | $8.83 | 13,514,800 | — | — |
| 2026-02-02 | $7.71 | $7.71 | 6,953,500 | — | — |
| 2026-01-30 | $7.62 | $7.62 | 16,848,600 | — | — |
| 2026-01-29 | $8.60 | $8.60 | 12,854,600 | — | — |
| 2026-01-28 | $8.25 | $8.25 | 8,434,700 | — | — |
| 2026-01-27 | $8.22 | $8.22 | 8,382,200 | — | — |
| 2026-01-26 | $7.85 | $7.85 | 15,907,600 | — | — |
| 2026-01-23 | $7.63 | $7.63 | 11,036,200 | — | — |
| 2026-01-22 | $7.20 | $7.20 | 10,178,600 | — | — |
| 2026-01-21 | $7.06 | $7.06 | 11,469,800 | — | — |
| 2026-01-20 | $7.15 | $7.15 | 8,528,100 | — | — |
| 2026-01-16 | $7.05 | $7.05 | 7,394,000 | — | — |
| 2026-01-15 | $7.15 | $7.15 | 7,366,900 | — | — |
| 2026-01-14 | $7.29 | $7.29 | 14,715,100 | — | — |
| 2026-01-13 | $6.52 | $6.52 | 7,936,100 | — | — |
| 2026-01-12 | $6.27 | $6.27 | 7,052,700 | — | — |
| 2026-01-09 | $5.93 | $5.93 | 8,877,700 | — | — |
| 2026-01-08 | $5.93 | $5.93 | 9,945,800 | — | — |
| 2026-01-07 | $6.07 | $6.07 | 5,992,400 | — | — |
| 2026-01-06 | $6.20 | $6.20 | 6,958,700 | — | — |
| 2026-01-05 | $6.01 | $6.01 | 8,110,600 | — | — |
| 2026-01-02 | $5.60 | $5.60 | 7,369,400 | — | — |