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
- 1980-03-17 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 | — | — | — | $7.12 | 100 |
| 2026-09-02 | — | — | — | $7.07 | 100 |
| 2026-09-01 | — | — | — | $7.36 | 615 |
| 2026-08-31 | — | — | — | $7.48 | 140 |
| 2026-08-28 | — | — | — | $7.19 | 8 |
| 2026-08-27 | $7.20 | $27.34 | 3,400 | — | — |
| 2026-08-26 | $7.19 | $27.30 | 7,600 | $7.26 | 4 |
| 2026-08-25 | $7.27 | $27.60 | 5,600 | — | — |
| 2026-08-24 | $7.14 | $27.11 | 4,100 | $7.06 | 102 |
| 2026-08-21 | $7.15 | $27.15 | 9,900 | $7.12 | 49 |
| 2026-08-20 | $7.13 | $27.07 | 8,600 | — | — |
| 2026-08-19 | $7.05 | $26.77 | 4,700 | $7.21 | 20 |
| 2026-08-18 | $7.07 | $26.84 | 7,200 | $7.13 | 1 |
| 2026-08-17 | $7.15 | $27.15 | 5,500 | $7.24 | 82 |
| 2026-08-14 | $7.15 | $27.15 | 4,300 | $7.23 | 100 |
| 2026-08-13 | $7.17 | $27.22 | 4,000 | — | — |
| 2026-08-12 | $7.25 | $27.53 | 5,000 | $7.17 | 35 |
| 2026-08-11 | $7.15 | $27.15 | 3,000 | $7.23 | 100 |
| 2026-08-10 | $7.28 | $27.64 | 14,000 | — | — |
| 2026-08-07 | $7.29 | $27.68 | 25,000 | $7.13 | 346 |
| 2026-08-06 | $7.24 | $27.49 | 3,300 | — | — |
| 2026-08-05 | $7.21 | $27.37 | 12,700 | $7.20 | 6 |
| 2026-08-04 | $7.10 | $26.96 | 8,500 | $7.13 | 162 |
| 2026-08-03 | $7.12 | $27.03 | 9,900 | $7.35 | 534 |
| 2026-07-31 | $7.05 | $26.77 | 5,600 | — | — |
| 2026-07-30 | $7.22 | $27.41 | 6,800 | $7.20 | 3 |
| 2026-07-29 | $7.13 | $27.07 | 17,600 | $7.20 | 3 |
| 2026-07-28 | $7.33 | $27.83 | 28,400 | $7.47 | 40 |
| 2026-07-27 | $8.20 | $29.99 | 45,500 | $8.24 | 113 |
| 2026-07-24 | $7.62 | $27.87 | 11,400 | $7.53 | 200 |
| 2026-07-23 | $7.76 | $28.38 | 9,800 | $7.96 | 5 |
| 2026-07-22 | $7.95 | $29.08 | 8,000 | — | — |
| 2026-07-21 | $7.90 | $28.90 | 11,400 | $7.90 | 400 |
| 2026-07-20 | $7.70 | $28.16 | 18,700 | $7.65 | 18 |
| 2026-07-17 | $7.55 | $27.62 | 9,600 | — | — |
| 2026-07-16 | $7.50 | $27.43 | 6,300 | — | — |
| 2026-07-15 | $7.25 | $26.52 | 3,800 | — | — |
| 2026-07-14 | $7.21 | $26.37 | 1,200 | — | — |
| 2026-07-13 | $7.25 | $26.52 | 3,400 | — | — |
| 2026-07-10 | $7.17 | $26.23 | 1,700 | — | — |
| 2026-07-09 | $7.23 | $26.45 | 1,200 | — | — |
| 2026-07-08 | $7.18 | $26.26 | 3,900 | — | — |
| 2026-07-07 | $7.31 | $26.74 | 7,200 | — | — |
| 2026-07-06 | $7.29 | $26.66 | 4,300 | — | — |
| 2026-07-02 | $7.26 | $26.55 | 11,700 | — | — |
| 2026-07-01 | $7.06 | $25.82 | 4,800 | — | — |
| 2026-06-30 | $7.14 | $26.12 | 5,000 | — | — |
| 2026-06-29 | $7.14 | $26.12 | 700 | — | — |
| 2026-06-26 | $7.16 | $26.19 | 10,600 | — | — |
| 2026-06-25 | $7.13 | $26.08 | 4,100 | — | — |
| 2026-06-24 | $7.19 | $26.30 | 8,400 | — | — |
| 2026-06-23 | $7.20 | $26.34 | 5,300 | — | — |
| 2026-06-22 | $7.00 | $25.60 | 3,000 | — | — |
| 2026-06-18 | $7.04 | $25.75 | 9,000 | — | — |
| 2026-06-17 | $7.02 | $25.68 | 600 | — | — |
| 2026-06-16 | $7.00 | $25.60 | 6,700 | — | — |
| 2026-06-15 | $7.02 | $25.68 | 4,700 | — | — |
| 2026-06-12 | $7.01 | $25.64 | 3,000 | — | — |
| 2026-06-11 | $7.02 | $25.68 | 7,000 | — | — |
| 2026-06-10 | $6.90 | $25.24 | 17,100 | — | — |
| 2026-06-09 | $6.96 | $25.46 | 2,400 | — | — |
| 2026-06-08 | $6.89 | $25.20 | 4,300 | — | — |
| 2026-06-05 | $7.01 | $25.64 | 4,300 | — | — |
| 2026-06-04 | $7.00 | $25.60 | 5,600 | — | — |
| 2026-06-03 | $6.99 | $25.57 | 7,800 | — | — |
| 2026-06-02 | $6.99 | $25.57 | 2,800 | — | — |
| 2026-06-01 | $6.99 | $25.57 | 4,700 | — | — |
| 2026-05-29 | $6.93 | $25.35 | 4,500 | — | — |
| 2026-05-28 | $7.02 | $25.68 | 2,200 | — | — |
| 2026-05-27 | $7.02 | $25.68 | 9,000 | — | — |
| 2026-05-26 | $7.10 | $25.97 | 3,900 | — | — |
| 2026-05-22 | $7.17 | $26.23 | 4,600 | — | — |
| 2026-05-21 | $7.09 | $25.93 | 3,600 | — | — |
| 2026-05-20 | $7.04 | $25.75 | 4,700 | — | — |
| 2026-05-19 | $7.10 | $25.97 | 2,900 | — | — |
| 2026-05-18 | $7.01 | $25.64 | 3,400 | — | — |
| 2026-05-15 | $7.16 | $26.19 | 3,300 | — | — |
| 2026-05-14 | $7.17 | $26.23 | 4,700 | — | — |
| 2026-05-13 | $6.99 | $25.57 | 4,500 | — | — |
| 2026-05-12 | $6.98 | $25.53 | 5,800 | — | — |
| 2026-05-11 | $7.00 | $25.60 | 11,600 | — | — |
| 2026-05-08 | $6.87 | $25.13 | 3,200 | — | — |
| 2026-05-07 | $7.00 | $25.60 | 2,600 | — | — |
| 2026-05-06 | $6.71 | $24.54 | 29,900 | — | — |
| 2026-05-05 | $7.05 | $25.79 | 6,900 | — | — |
| 2026-05-04 | $7.43 | $27.18 | 1,400 | — | — |
| 2026-05-01 | $7.30 | $26.70 | 6,400 | — | — |
| 2026-04-30 | $7.13 | $26.08 | 2,800 | — | — |
| 2026-04-29 | $7.04 | $25.75 | 0 | — | — |
| 2026-04-28 | $7.04 | $25.75 | 2,200 | — | — |
| 2026-04-27 | $6.97 | $25.49 | 5,200 | — | — |
| 2026-04-24 | $7.21 | $26.37 | 17,100 | — | — |
| 2026-04-23 | $6.80 | $24.87 | 5,600 | — | — |
| 2026-04-22 | $6.75 | $24.69 | 3,400 | — | — |
| 2026-04-21 | $6.66 | $24.36 | 1,000 | — | — |
| 2026-04-20 | $6.65 | $24.32 | 3,400 | — | — |
| 2026-04-17 | $6.89 | $25.20 | 6,000 | — | — |
| 2026-04-16 | $6.65 | $24.32 | 1,100 | — | — |
| 2026-04-15 | $6.74 | $24.65 | 900 | — | — |
| 2026-04-14 | $6.54 | $23.92 | 500 | — | — |
| 2026-04-13 | $6.59 | $24.10 | 1,400 | — | — |
| 2026-04-10 | $6.55 | $23.96 | 2,000 | — | — |
| 2026-04-09 | $6.61 | $24.18 | 1,100 | — | — |
| 2026-04-08 | $6.61 | $24.18 | 2,800 | — | — |
| 2026-04-07 | $6.68 | $24.43 | 1,700 | — | — |
| 2026-04-06 | $6.63 | $24.25 | 5,900 | — | — |
| 2026-04-02 | $6.51 | $23.81 | 2,400 | — | — |
| 2026-04-01 | $6.70 | $24.51 | 4,200 | — | — |
| 2026-03-31 | $6.70 | $24.51 | 5,000 | — | — |
| 2026-03-30 | $6.64 | $24.29 | 4,900 | — | — |
| 2026-03-27 | $6.56 | $23.99 | 22,900 | — | — |
| 2026-03-26 | $6.25 | $22.86 | 1,000 | — | — |
| 2026-03-25 | $6.21 | $22.71 | 3,700 | — | — |
| 2026-03-24 | $6.22 | $22.75 | 2,300 | — | — |
| 2026-03-23 | $6.27 | $22.93 | 4,400 | — | — |
| 2026-03-20 | $6.26 | $22.90 | 6,700 | — | — |
| 2026-03-19 | $6.30 | $23.04 | 4,200 | — | — |
| 2026-03-18 | $6.43 | $23.52 | 2,600 | — | — |
| 2026-03-17 | $6.48 | $23.70 | 3,600 | — | — |
| 2026-03-16 | $6.54 | $23.92 | 2,400 | — | — |
| 2026-03-13 | $6.68 | $24.43 | 1,000 | — | — |
| 2026-03-12 | $6.55 | $23.96 | 1,600 | — | — |
| 2026-03-11 | $6.61 | $24.18 | 3,800 | — | — |
| 2026-03-10 | $6.57 | $24.03 | 5,600 | — | — |
| 2026-03-09 | $6.41 | $23.45 | 4,800 | — | — |
| 2026-03-06 | $6.31 | $23.08 | 2,400 | — | — |
| 2026-03-05 | $6.50 | $23.77 | 3,700 | — | — |
| 2026-03-04 | $6.50 | $23.77 | 1,300 | — | — |
| 2026-03-03 | $6.59 | $24.10 | 1,200 | — | — |
| 2026-03-02 | $6.49 | $23.74 | 6,100 | — | — |
| 2026-02-27 | $6.72 | $24.58 | 3,200 | — | — |
| 2026-02-26 | $6.60 | $24.14 | 800 | — | — |
| 2026-02-25 | $6.72 | $24.58 | 11,400 | — | — |
| 2026-02-24 | $6.54 | $23.92 | 2,800 | — | — |
| 2026-02-23 | $6.54 | $23.92 | 5,200 | — | — |
| 2026-02-20 | $6.60 | $24.14 | 3,400 | — | — |
| 2026-02-19 | $6.57 | $24.03 | 7,300 | — | — |
| 2026-02-18 | $6.53 | $23.88 | 4,700 | — | — |
| 2026-02-17 | $6.51 | $23.81 | 6,000 | — | — |
| 2026-02-13 | $6.60 | $24.14 | 4,200 | — | — |
| 2026-02-12 | $6.59 | $24.10 | 9,000 | — | — |
| 2026-02-11 | $6.62 | $24.21 | 18,100 | — | — |
| 2026-02-10 | $6.69 | $24.47 | 23,800 | — | — |
| 2026-02-09 | $7.01 | $25.64 | 26,700 | — | — |
| 2026-02-06 | $7.15 | $25.24 | 37,000 | — | — |
| 2026-02-05 | $7.15 | $25.24 | 11,600 | — | — |
| 2026-02-04 | $7.28 | $25.70 | 31,700 | — | — |
| 2026-02-03 | $7.31 | $25.80 | 14,300 | — | — |
| 2026-02-02 | $7.68 | $27.11 | 14,300 | — | — |
| 2026-01-30 | $7.21 | $25.45 | 8,900 | — | — |
| 2026-01-29 | $7.24 | $25.56 | 31,100 | — | — |
| 2026-01-28 | $6.64 | $23.44 | 10,200 | — | — |
| 2026-01-27 | $6.63 | $23.40 | 4,100 | — | — |
| 2026-01-26 | $6.47 | $22.84 | 5,600 | — | — |
| 2026-01-23 | $6.50 | $22.94 | 1,400 | — | — |
| 2026-01-22 | $6.57 | $23.19 | 7,700 | — | — |
| 2026-01-21 | $6.53 | $23.05 | 3,400 | — | — |
| 2026-01-20 | $6.42 | $22.66 | 24,400 | — | — |
| 2026-01-16 | $6.74 | $23.79 | 22,800 | — | — |
| 2026-01-15 | $6.39 | $22.56 | 2,700 | — | — |
| 2026-01-14 | $6.34 | $22.38 | 13,700 | — | — |
| 2026-01-13 | $6.26 | $22.10 | 2,000 | — | — |
| 2026-01-12 | $6.22 | $21.96 | 10,200 | — | — |
| 2026-01-09 | $6.25 | $22.06 | 7,200 | — | — |
| 2026-01-08 | $6.23 | $21.99 | 4,700 | — | — |
| 2026-01-07 | $6.25 | $22.06 | 7,800 | — | — |
| 2026-01-06 | $6.20 | $21.88 | 4,100 | — | — |
| 2026-01-05 | $6.19 | $21.85 | 3,300 | — | — |
| 2026-01-02 | $6.13 | $21.64 | 2,900 | — | — |