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
- 1993-10-14 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 | — | — | — | $8.77 | 4,606 |
| 2026-09-03 | — | — | — | $8.75 | 523 |
| 2026-09-02 | — | — | — | $8.82 | 664 |
| 2026-09-01 | — | — | — | $8.91 | 1,018 |
| 2026-08-31 | — | — | — | $8.90 | 1,300 |
| 2026-08-28 | — | — | — | $8.90 | 1,632 |
| 2026-08-27 | $8.90 | $72.59 | 65,800 | $8.91 | 2,303 |
| 2026-08-26 | $8.95 | $73.00 | 40,300 | $8.94 | 254 |
| 2026-08-25 | $8.93 | $72.84 | 75,500 | $8.84 | 5,952 |
| 2026-08-24 | $8.80 | $71.78 | 44,700 | $8.83 | 269 |
| 2026-08-21 | $8.80 | $71.78 | 72,500 | $8.83 | 5,517 |
| 2026-08-20 | $8.86 | $72.26 | 49,100 | $8.87 | 962 |
| 2026-08-19 | $8.94 | $72.92 | 53,000 | $8.97 | 1,447 |
| 2026-08-18 | $8.91 | $72.67 | 51,600 | $8.93 | 212 |
| 2026-08-17 | $8.96 | $73.08 | 46,100 | $9.01 | 1,771 |
| 2026-08-14 | $9.12 | $73.93 | 52,900 | $9.07 | 1,203 |
| 2026-08-13 | $9.08 | $73.60 | 54,300 | $9.02 | 613 |
| 2026-08-12 | $8.95 | $72.55 | 64,800 | $9.00 | 3,057 |
| 2026-08-11 | $8.95 | $72.55 | 94,300 | $9.02 | 8,116 |
| 2026-08-10 | $8.98 | $72.79 | 66,500 | $9.03 | 5,400 |
| 2026-08-07 | $9.02 | $73.12 | 105,800 | $9.02 | 2,802 |
| 2026-08-06 | $8.94 | $72.47 | 57,700 | $8.97 | 1,963 |
| 2026-08-05 | $8.97 | $72.71 | 55,600 | $8.96 | 1,292 |
| 2026-08-04 | $8.95 | $72.55 | 77,500 | $8.92 | 587 |
| 2026-08-03 | $8.88 | $71.98 | 67,600 | $8.92 | 7,227 |
| 2026-07-31 | $8.92 | $72.31 | 89,700 | $8.92 | 2,075 |
| 2026-07-30 | $8.95 | $72.55 | 83,600 | $8.89 | 2,387 |
| 2026-07-29 | $8.94 | $72.47 | 93,700 | $8.98 | 4,977 |
| 2026-07-28 | $8.96 | $72.63 | 75,800 | $8.92 | 2,068 |
| 2026-07-27 | $8.91 | $72.23 | 54,300 | $8.95 | 1,308 |
| 2026-07-24 | $8.88 | $71.98 | 51,500 | $8.88 | 5,079 |
| 2026-07-23 | $8.87 | $71.90 | 79,500 | $8.90 | 500 |
| 2026-07-22 | $9.00 | $72.96 | 70,100 | $9.00 | 2,419 |
| 2026-07-21 | $9.03 | $73.20 | 106,100 | $9.09 | 1,736 |
| 2026-07-20 | $9.10 | $73.77 | 82,600 | $9.20 | 1,382 |
| 2026-07-17 | $9.20 | $74.58 | 53,500 | — | — |
| 2026-07-16 | $9.26 | $75.06 | 61,000 | — | — |
| 2026-07-15 | $9.40 | $76.20 | 73,900 | — | — |
| 2026-07-14 | $9.37 | $75.95 | 91,800 | — | — |
| 2026-07-13 | $9.45 | $76.15 | 124,800 | — | — |
| 2026-07-10 | $9.40 | $75.75 | 62,000 | — | — |
| 2026-07-09 | $9.51 | $76.63 | 80,700 | — | — |
| 2026-07-08 | $9.48 | $76.39 | 90,800 | — | — |
| 2026-07-07 | $9.48 | $76.39 | 95,900 | — | — |
| 2026-07-06 | $9.52 | $76.71 | 115,400 | — | — |
| 2026-07-02 | $9.54 | $76.87 | 89,200 | — | — |
| 2026-07-01 | $9.54 | $76.87 | 77,200 | — | — |
| 2026-06-30 | $9.48 | $76.39 | 114,300 | — | — |
| 2026-06-29 | $9.49 | $76.47 | 107,000 | — | — |
| 2026-06-26 | $9.41 | $75.83 | 72,200 | — | — |
| 2026-06-25 | $9.34 | $75.26 | 95,600 | — | — |
| 2026-06-24 | $9.36 | $75.42 | 152,100 | — | — |
| 2026-06-23 | $9.25 | $74.54 | 65,900 | — | — |
| 2026-06-22 | $9.22 | $74.30 | 61,700 | — | — |
| 2026-06-18 | $9.24 | $74.46 | 79,100 | — | — |
| 2026-06-17 | $9.14 | $73.65 | 140,700 | — | — |
| 2026-06-16 | $9.13 | $73.57 | 149,900 | — | — |
| 2026-06-15 | $9.19 | $74.05 | 118,000 | — | — |
| 2026-06-12 | $9.25 | $74.09 | 87,200 | — | — |
| 2026-06-11 | $9.31 | $74.57 | 95,000 | — | — |
| 2026-06-10 | $9.15 | $73.29 | 148,500 | — | — |
| 2026-06-09 | $9.00 | $72.08 | 57,100 | — | — |
| 2026-06-08 | $8.90 | $71.28 | 64,700 | — | — |
| 2026-06-05 | $8.86 | $70.96 | 214,000 | — | — |
| 2026-06-04 | $8.83 | $70.72 | 91,000 | — | — |
| 2026-06-03 | $8.85 | $70.88 | 95,200 | — | — |
| 2026-06-02 | $8.90 | $71.28 | 116,900 | — | — |
| 2026-06-01 | $8.98 | $71.92 | 64,200 | — | — |
| 2026-05-29 | $9.01 | $72.16 | 102,400 | — | — |
| 2026-05-28 | $8.96 | $71.76 | 134,700 | — | — |
| 2026-05-27 | $8.90 | $71.28 | 85,700 | — | — |
| 2026-05-26 | $8.81 | $70.56 | 109,500 | — | — |
| 2026-05-22 | $8.75 | $70.08 | 86,300 | — | — |
| 2026-05-21 | $8.72 | $69.84 | 55,900 | — | — |
| 2026-05-20 | $8.69 | $69.60 | 130,300 | — | — |
| 2026-05-19 | $8.60 | $68.88 | 113,300 | — | — |
| 2026-05-18 | $8.69 | $69.60 | 57,400 | — | — |
| 2026-05-15 | $8.78 | $70.32 | 98,700 | — | — |
| 2026-05-14 | $8.88 | $71.12 | 129,000 | — | — |
| 2026-05-13 | $8.98 | $71.48 | 63,100 | — | — |
| 2026-05-12 | $9.00 | $71.63 | 132,800 | — | — |
| 2026-05-11 | $9.03 | $71.87 | 70,700 | — | — |
| 2026-05-08 | $9.04 | $71.95 | 78,500 | — | — |
| 2026-05-07 | $8.98 | $71.48 | 118,100 | — | — |
| 2026-05-06 | $9.01 | $71.71 | 176,900 | — | — |
| 2026-05-05 | $8.77 | $69.80 | 136,200 | — | — |
| 2026-05-04 | $8.65 | $68.85 | 135,000 | — | — |
| 2026-05-01 | $8.74 | $69.57 | 180,400 | — | — |
| 2026-04-30 | $8.80 | $70.04 | 150,100 | — | — |
| 2026-04-29 | $8.68 | $69.09 | 147,600 | — | — |
| 2026-04-28 | $8.70 | $69.25 | 126,400 | — | — |
| 2026-04-27 | $8.73 | $69.49 | 115,000 | — | — |
| 2026-04-24 | $8.75 | $69.64 | 63,500 | — | — |
| 2026-04-23 | $8.75 | $69.64 | 99,200 | — | — |
| 2026-04-22 | $8.80 | $70.04 | 56,100 | — | — |
| 2026-04-21 | $8.87 | $70.60 | 112,100 | — | — |
| 2026-04-20 | $8.95 | $71.24 | 75,600 | — | — |
| 2026-04-17 | $8.96 | $71.32 | 95,300 | — | — |
| 2026-04-16 | $8.92 | $71.00 | 36,300 | — | — |
| 2026-04-15 | $8.89 | $70.76 | 49,900 | — | — |
| 2026-04-14 | $8.86 | $70.52 | 121,100 | — | — |
| 2026-04-13 | $8.97 | $70.95 | 133,900 | — | — |
| 2026-04-10 | $9.08 | $71.82 | 70,800 | — | — |
| 2026-04-09 | $9.12 | $72.14 | 175,500 | — | — |
| 2026-04-08 | $9.06 | $71.66 | 98,800 | — | — |
| 2026-04-07 | $8.85 | $70.00 | 167,500 | — | — |
| 2026-04-06 | $8.75 | $69.21 | 180,600 | — | — |
| 2026-04-02 | $8.67 | $68.58 | 142,300 | — | — |
| 2026-04-01 | $8.81 | $69.68 | 243,600 | — | — |
| 2026-03-31 | $8.66 | $68.50 | 335,200 | — | — |
| 2026-03-30 | $8.34 | $65.97 | 196,800 | — | — |
| 2026-03-27 | $8.35 | $66.05 | 204,900 | — | — |
| 2026-03-26 | $8.44 | $66.76 | 199,700 | — | — |
| 2026-03-25 | $8.65 | $68.42 | 97,400 | — | — |
| 2026-03-24 | $8.59 | $67.94 | 137,300 | — | — |
| 2026-03-23 | $8.75 | $69.21 | 145,900 | — | — |
| 2026-03-20 | $8.77 | $69.37 | 189,700 | — | — |
| 2026-03-19 | $8.99 | $71.11 | 229,000 | — | — |
| 2026-03-18 | $9.28 | $73.40 | 472,900 | — | — |
| 2026-03-17 | $9.52 | $75.30 | 171,400 | — | — |
| 2026-03-16 | $9.30 | $73.56 | 75,900 | — | — |
| 2026-03-13 | $9.33 | $73.35 | 90,500 | — | — |
| 2026-03-12 | $9.25 | $72.73 | 77,900 | — | — |
| 2026-03-11 | $9.35 | $73.51 | 74,500 | — | — |
| 2026-03-10 | $9.40 | $73.91 | 123,100 | — | — |
| 2026-03-09 | $9.33 | $73.35 | 149,200 | — | — |
| 2026-03-06 | $9.25 | $72.73 | 135,300 | — | — |
| 2026-03-05 | $9.32 | $73.28 | 172,700 | — | — |
| 2026-03-04 | $9.33 | $73.35 | 86,400 | — | — |
| 2026-03-03 | $9.33 | $73.35 | 101,900 | — | — |
| 2026-03-02 | $9.38 | $73.75 | 121,100 | — | — |
| 2026-02-27 | $9.35 | $73.51 | 161,800 | — | — |
| 2026-02-26 | $9.37 | $73.67 | 157,500 | — | — |
| 2026-02-25 | $9.36 | $73.59 | 155,900 | — | — |
| 2026-02-24 | $9.35 | $73.51 | 75,400 | — | — |
| 2026-02-23 | $9.34 | $73.43 | 82,600 | — | — |
| 2026-02-20 | $9.39 | $73.83 | 96,400 | — | — |
| 2026-02-19 | $9.36 | $73.59 | 99,700 | — | — |
| 2026-02-18 | $9.31 | $73.20 | 122,900 | — | — |
| 2026-02-17 | $9.34 | $73.43 | 105,200 | — | — |
| 2026-02-13 | $9.35 | $73.07 | 148,400 | — | — |
| 2026-02-12 | $9.30 | $72.68 | 114,000 | — | — |
| 2026-02-11 | $9.25 | $72.29 | 205,600 | — | — |
| 2026-02-10 | $9.19 | $71.82 | 220,400 | — | — |
| 2026-02-09 | $9.18 | $71.74 | 211,700 | — | — |
| 2026-02-06 | $8.99 | $70.26 | 194,400 | — | — |
| 2026-02-05 | $8.99 | $70.26 | 177,800 | — | — |
| 2026-02-04 | $8.92 | $69.71 | 232,200 | — | — |
| 2026-02-03 | $8.94 | $69.87 | 218,700 | — | — |
| 2026-02-02 | $8.93 | $69.79 | 437,700 | — | — |
| 2026-01-30 | $8.93 | $69.79 | 156,800 | — | — |
| 2026-01-29 | $8.91 | $69.63 | 172,700 | — | — |
| 2026-01-28 | $8.90 | $69.55 | 137,200 | — | — |
| 2026-01-27 | $8.89 | $69.48 | 156,200 | — | — |
| 2026-01-26 | $8.87 | $69.32 | 135,600 | — | — |
| 2026-01-23 | $8.91 | $69.63 | 157,500 | — | — |
| 2026-01-22 | $8.93 | $69.79 | 211,800 | — | — |
| 2026-01-21 | $9.05 | $70.73 | 243,800 | — | — |
| 2026-01-20 | $9.12 | $71.27 | 143,100 | — | — |
| 2026-01-16 | $9.15 | $71.51 | 152,100 | — | — |
| 2026-01-15 | $9.16 | $71.59 | 116,000 | — | — |
| 2026-01-14 | $9.22 | $71.62 | 151,100 | — | — |
| 2026-01-13 | $9.24 | $71.77 | 138,900 | — | — |
| 2026-01-12 | $9.15 | $71.07 | 130,200 | — | — |
| 2026-01-09 | $9.13 | $70.92 | 199,800 | — | — |
| 2026-01-08 | $9.13 | $70.92 | 153,000 | — | — |
| 2026-01-07 | $9.13 | $70.92 | 103,400 | — | — |
| 2026-01-06 | $9.12 | $70.84 | 79,900 | — | — |
| 2026-01-05 | $9.09 | $70.61 | 75,900 | — | — |
| 2026-01-02 | $9.09 | $70.61 | 85,600 | — | — |