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
- 1992-10-21 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 | — | — | — | $9.41 | 1 |
| 2026-09-03 | — | — | — | $9.28 | 30 |
| 2026-08-31 | — | — | — | $9.66 | 8 |
| 2026-08-28 | — | — | — | $9.78 | 39 |
| 2026-08-27 | $9.75 | $55.29 | 11,200 | — | — |
| 2026-08-26 | $9.59 | $54.39 | 28,000 | $9.65 | 53 |
| 2026-08-25 | $9.71 | $55.07 | 66,800 | — | — |
| 2026-08-24 | $10.33 | $58.58 | 6,900 | $10.41 | 1 |
| 2026-08-21 | $10.60 | $60.11 | 8,100 | $10.85 | 11 |
| 2026-08-20 | $10.55 | $59.83 | 16,800 | $11.27 | 2 |
| 2026-08-19 | $11.01 | $62.44 | 55,500 | $12.07 | 166 |
| 2026-08-18 | $12.43 | $70.49 | 127,000 | $11.50 | 877 |
| 2026-08-17 | $11.17 | $63.35 | 11,200 | $11.75 | 5 |
| 2026-08-14 | $11.67 | $66.18 | 24,500 | $12.10 | 101 |
| 2026-08-13 | $11.87 | $67.32 | 74,500 | $11.59 | 193 |
| 2026-08-12 | $11.65 | $66.07 | 56,200 | $11.99 | 1,317 |
| 2026-08-11 | $13.38 | $75.88 | 55,400 | — | — |
| 2026-08-10 | $13.20 | $74.86 | 22,300 | $13.49 | 174 |
| 2026-08-07 | $12.43 | $70.49 | 20,400 | $11.97 | 109 |
| 2026-08-06 | $11.64 | $66.01 | 11,200 | — | — |
| 2026-08-05 | $10.78 | $61.13 | 5,800 | — | — |
| 2026-08-04 | $11.00 | $62.38 | 10,000 | — | — |
| 2026-08-03 | $11.13 | $63.12 | 6,900 | $11.13 | 1 |
| 2026-07-31 | $11.60 | $65.78 | 13,100 | $11.69 | 202 |
| 2026-07-30 | $12.75 | $72.31 | 38,600 | $12.40 | 600 |
| 2026-07-29 | $13.18 | $74.74 | 72,400 | $13.10 | 466 |
| 2026-07-28 | $12.45 | $70.60 | 132,500 | $10.98 | 846 |
| 2026-07-27 | $9.15 | $51.89 | 13,600 | $8.52 | 351 |
| 2026-07-24 | $8.45 | $47.92 | 23,900 | — | — |
| 2026-07-23 | $9.00 | $51.04 | 10,163 | $0.29 | 1,002 |
| 2026-07-22 | $9.00 | $51.04 | 43,243 | $0.32 | 4,287 |
| 2026-07-21 | $10.80 | $61.25 | 5,110 | $0.34 | 414 |
| 2026-07-20 | $10.20 | $57.84 | 11,160 | $0.32 | 290 |
| 2026-07-17 | $0.34 | $1.93 | 137,700 | — | — |
| 2026-07-16 | $0.37 | $2.10 | 166,800 | — | — |
| 2026-07-15 | $0.36 | $2.04 | 271,000 | — | — |
| 2026-07-14 | $0.34 | $1.93 | 325,400 | — | — |
| 2026-07-13 | $0.36 | $2.04 | 230,700 | — | — |
| 2026-07-10 | $0.39 | $2.21 | 386,200 | — | — |
| 2026-07-09 | $0.39 | $2.21 | 323,800 | — | — |
| 2026-07-08 | $0.39 | $2.21 | 192,800 | — | — |
| 2026-07-07 | $0.40 | $2.27 | 315,100 | — | — |
| 2026-07-06 | $0.41 | $2.33 | 747,200 | — | — |
| 2026-07-02 | $0.38 | $2.16 | 852,200 | — | — |
| 2026-07-01 | $0.36 | $2.04 | 1,235,400 | — | — |
| 2026-06-30 | $0.39 | $2.21 | 2,680,500 | — | — |
| 2026-06-29 | $0.42 | $2.38 | 8,125,800 | — | — |
| 2026-06-26 | $0.36 | $2.04 | 962,600 | — | — |
| 2026-06-25 | $0.35 | $1.98 | 1,340,800 | — | — |
| 2026-06-24 | $0.34 | $1.93 | 5,929,900 | — | — |
| 2026-06-23 | $0.36 | $2.04 | 50,583,400 | — | — |
| 2026-06-22 | $0.58 | $3.29 | 135,200 | — | — |
| 2026-06-18 | $0.58 | $3.29 | 191,500 | — | — |
| 2026-06-17 | $0.58 | $3.29 | 144,400 | — | — |
| 2026-06-16 | $0.57 | $3.23 | 1,494,000 | — | — |
| 2026-06-15 | $0.68 | $3.86 | 262,100 | — | — |
| 2026-06-12 | $0.65 | $3.69 | 86,600 | — | — |
| 2026-06-11 | $0.68 | $3.86 | 174,900 | — | — |
| 2026-06-10 | $0.69 | $3.91 | 106,300 | — | — |
| 2026-06-09 | $0.66 | $3.74 | 151,000 | — | — |
| 2026-06-08 | $0.68 | $3.86 | 114,800 | — | — |
| 2026-06-05 | $0.67 | $3.80 | 163,600 | — | — |
| 2026-06-04 | $0.68 | $3.86 | 182,900 | — | — |
| 2026-06-03 | $0.70 | $3.97 | 134,900 | — | — |
| 2026-06-02 | $0.73 | $4.14 | 122,100 | — | — |
| 2026-06-01 | $0.72 | $4.08 | 124,700 | — | — |
| 2026-05-29 | $0.70 | $3.97 | 87,700 | — | — |
| 2026-05-28 | $0.70 | $3.97 | 150,700 | — | — |
| 2026-05-27 | $0.68 | $3.86 | 182,900 | — | — |
| 2026-05-26 | $0.65 | $3.69 | 364,700 | — | — |
| 2026-05-22 | $0.60 | $3.40 | 43,700 | — | — |
| 2026-05-21 | $0.63 | $3.57 | 151,000 | — | — |
| 2026-05-20 | $0.60 | $3.40 | 146,400 | — | — |
| 2026-05-19 | $0.57 | $3.23 | 32,000 | — | — |
| 2026-05-18 | $0.57 | $3.23 | 315,400 | — | — |
| 2026-05-15 | $0.57 | $3.23 | 21,100 | — | — |
| 2026-05-14 | $0.58 | $3.29 | 228,100 | — | — |
| 2026-05-13 | $0.59 | $3.35 | 79,800 | — | — |
| 2026-05-12 | $0.59 | $3.35 | 53,900 | — | — |
| 2026-05-11 | $0.60 | $3.40 | 108,800 | — | — |
| 2026-05-08 | $0.61 | $3.46 | 74,900 | — | — |
| 2026-05-07 | $0.59 | $3.35 | 51,600 | — | — |
| 2026-05-06 | $0.60 | $3.40 | 54,100 | — | — |
| 2026-05-05 | $0.60 | $3.40 | 76,000 | — | — |
| 2026-05-04 | $0.62 | $3.52 | 31,000 | — | — |
| 2026-05-01 | $0.61 | $3.46 | 40,500 | — | — |
| 2026-04-30 | $0.60 | $3.40 | 54,000 | — | — |
| 2026-04-29 | $0.60 | $3.40 | 59,100 | — | — |
| 2026-04-28 | $0.61 | $3.46 | 37,200 | — | — |
| 2026-04-27 | $0.64 | $3.63 | 97,900 | — | — |
| 2026-04-24 | $0.64 | $3.63 | 36,300 | — | — |
| 2026-04-23 | $0.66 | $3.74 | 55,800 | — | — |
| 2026-04-22 | $0.71 | $4.03 | 89,200 | — | — |
| 2026-04-21 | $0.70 | $3.97 | 73,700 | — | — |
| 2026-04-20 | $0.74 | $4.20 | 99,300 | — | — |
| 2026-04-17 | $0.75 | $4.25 | 58,700 | — | — |
| 2026-04-16 | $0.70 | $3.97 | 80,800 | — | — |
| 2026-04-15 | $0.70 | $3.97 | 107,100 | — | — |
| 2026-04-14 | $0.72 | $4.08 | 144,500 | — | — |
| 2026-04-13 | $0.70 | $3.97 | 82,700 | — | — |
| 2026-04-10 | $0.71 | $4.03 | 243,600 | — | — |
| 2026-04-09 | $0.70 | $3.97 | 369,200 | — | — |
| 2026-04-08 | $0.60 | $3.40 | 103,500 | — | — |
| 2026-04-07 | $0.61 | $3.46 | 64,100 | — | — |
| 2026-04-06 | $0.62 | $3.52 | 85,400 | — | — |
| 2026-04-02 | $0.60 | $3.40 | 48,100 | — | — |
| 2026-04-01 | $0.60 | $3.40 | 112,600 | — | — |
| 2026-03-31 | $0.54 | $3.06 | 250,200 | — | — |
| 2026-03-30 | $0.56 | $3.18 | 380,200 | — | — |
| 2026-03-27 | $0.60 | $3.40 | 173,000 | — | — |
| 2026-03-26 | $0.61 | $3.46 | 87,300 | — | — |
| 2026-03-25 | $0.61 | $3.46 | 146,000 | — | — |
| 2026-03-24 | $0.61 | $3.46 | 190,900 | — | — |
| 2026-03-23 | $0.60 | $3.40 | 577,000 | — | — |
| 2026-03-20 | $0.64 | $3.63 | 106,100 | — | — |
| 2026-03-19 | $0.65 | $3.69 | 194,100 | — | — |
| 2026-03-18 | $0.69 | $3.91 | 184,300 | — | — |
| 2026-03-17 | $0.74 | $4.20 | 187,900 | — | — |
| 2026-03-16 | $0.81 | $4.59 | 211,200 | — | — |
| 2026-03-13 | $0.77 | $4.37 | 777,700 | — | — |
| 2026-03-12 | $0.69 | $3.91 | 562,300 | — | — |
| 2026-03-11 | $0.72 | $4.08 | 388,300 | — | — |
| 2026-03-10 | $0.65 | $3.69 | 495,400 | — | — |
| 2026-03-09 | $0.70 | $3.97 | 86,000 | — | — |
| 2026-03-06 | $0.73 | $4.14 | 71,900 | — | — |
| 2026-03-05 | $0.73 | $4.14 | 164,600 | — | — |
| 2026-03-04 | $0.70 | $3.97 | 37,100 | — | — |
| 2026-03-03 | $0.69 | $3.91 | 80,000 | — | — |
| 2026-03-02 | $0.69 | $3.91 | 176,100 | — | — |
| 2026-02-27 | $0.72 | $4.08 | 148,700 | — | — |
| 2026-02-26 | $0.72 | $4.08 | 76,900 | — | — |
| 2026-02-25 | $0.75 | $4.25 | 514,100 | — | — |
| 2026-02-24 | $0.75 | $4.25 | 152,900 | — | — |
| 2026-02-23 | $0.70 | $3.97 | 165,300 | — | — |
| 2026-02-20 | $0.71 | $4.03 | 90,500 | — | — |
| 2026-02-19 | $0.74 | $4.20 | 63,600 | — | — |
| 2026-02-18 | $0.76 | $4.31 | 126,400 | — | — |
| 2026-02-17 | $0.77 | $4.37 | 67,200 | — | — |
| 2026-02-13 | $0.77 | $4.37 | 95,800 | — | — |
| 2026-02-12 | $0.79 | $4.48 | 131,500 | — | — |
| 2026-02-11 | $0.82 | $4.65 | 162,900 | — | — |
| 2026-02-10 | $0.87 | $4.93 | 976,500 | — | — |
| 2026-02-09 | $0.80 | $4.54 | 84,600 | — | — |
| 2026-02-06 | $0.80 | $4.54 | 155,200 | — | — |
| 2026-02-05 | $0.71 | $4.03 | 172,100 | — | — |
| 2026-02-04 | $0.78 | $4.42 | 44,600 | — | — |
| 2026-02-03 | $0.78 | $4.42 | 40,300 | — | — |
| 2026-02-02 | $0.82 | $4.65 | 59,900 | — | — |
| 2026-01-30 | $0.82 | $4.65 | 124,000 | — | — |
| 2026-01-29 | $0.88 | $4.99 | 191,900 | — | — |
| 2026-01-28 | $0.91 | $5.16 | 129,000 | — | — |
| 2026-01-27 | $0.94 | $5.33 | 428,800 | — | — |
| 2026-01-26 | $0.91 | $5.16 | 1,670,900 | — | — |
| 2026-01-23 | $0.91 | $5.16 | 668,400 | — | — |
| 2026-01-22 | $0.79 | $4.48 | 637,000 | — | — |
| 2026-01-21 | $0.70 | $3.97 | 261,700 | — | — |
| 2026-01-20 | $0.70 | $3.97 | 242,600 | — | — |
| 2026-01-16 | $0.69 | $3.91 | 114,500 | — | — |
| 2026-01-15 | $0.71 | $4.03 | 213,200 | — | — |
| 2026-01-14 | $0.70 | $3.97 | 193,000 | — | — |
| 2026-01-13 | $0.70 | $3.97 | 248,200 | — | — |
| 2026-01-12 | $0.71 | $4.03 | 270,500 | — | — |
| 2026-01-09 | $0.73 | $4.14 | 300,100 | — | — |
| 2026-01-08 | $0.74 | $4.20 | 213,800 | — | — |
| 2026-01-07 | $0.76 | $4.31 | 211,900 | — | — |
| 2026-01-06 | $0.76 | $4.31 | 359,800 | — | — |
| 2026-01-05 | $0.76 | $4.31 | 334,900 | — | — |
| 2026-01-02 | $0.75 | $4.25 | 626,800 | — | — |