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
- 1996-12-11 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 | — | — | — | $8.93 | 122,649 |
| 2026-09-03 | — | — | — | $9.20 | 147,935 |
| 2026-09-02 | — | — | — | $8.70 | 186,440 |
| 2026-09-01 | — | — | — | $8.25 | 260,308 |
| 2026-08-31 | — | — | — | $8.79 | 178,209 |
| 2026-08-28 | — | — | — | $9.19 | 174,639 |
| 2026-08-27 | $9.18 | $19.27 | 3,525,200 | $9.00 | 243,753 |
| 2026-08-26 | $8.88 | $18.64 | 3,185,500 | $8.03 | 153,104 |
| 2026-08-25 | $8.13 | $17.07 | 1,667,500 | $7.89 | 104,023 |
| 2026-08-24 | $7.96 | $16.71 | 1,438,900 | $7.96 | 108,508 |
| 2026-08-21 | $7.91 | $16.61 | 2,053,900 | $7.61 | 159,408 |
| 2026-08-20 | $7.65 | $16.06 | 2,316,300 | $7.64 | 132,615 |
| 2026-08-19 | $7.64 | $16.04 | 2,084,000 | $7.59 | 133,226 |
| 2026-08-18 | $7.58 | $15.91 | 2,423,000 | $7.79 | 124,453 |
| 2026-08-17 | $7.70 | $16.17 | 2,655,600 | $8.02 | 118,382 |
| 2026-08-14 | $8.16 | $17.13 | 1,582,700 | $8.55 | 108,628 |
| 2026-08-13 | $8.49 | $17.82 | 2,335,400 | $8.23 | 126,556 |
| 2026-08-12 | $8.14 | $17.09 | 1,927,600 | $7.91 | 127,859 |
| 2026-08-11 | $8.05 | $16.90 | 2,570,600 | $7.95 | 131,446 |
| 2026-08-10 | $7.93 | $16.65 | 2,441,600 | $8.10 | 129,508 |
| 2026-08-07 | $8.25 | $17.32 | 2,519,900 | $8.50 | 139,527 |
| 2026-08-06 | $8.38 | $17.59 | 2,918,600 | $9.35 | 160,828 |
| 2026-08-05 | $9.52 | $19.99 | 4,430,600 | $9.48 | 235,046 |
| 2026-08-04 | $8.88 | $18.64 | 1,638,700 | $8.70 | 86,032 |
| 2026-08-03 | $8.64 | $18.14 | 1,447,700 | $8.55 | 109,552 |
| 2026-07-31 | $8.27 | $17.36 | 1,807,900 | $8.21 | 252,051 |
| 2026-07-30 | $8.16 | $17.13 | 1,740,200 | $8.61 | 183,464 |
| 2026-07-29 | $8.66 | $18.18 | 1,671,300 | $8.55 | 135,457 |
| 2026-07-28 | $8.60 | $18.06 | 1,705,200 | $8.35 | 138,097 |
| 2026-07-27 | $8.21 | $17.24 | 1,612,600 | $7.82 | 132,624 |
| 2026-07-24 | $7.67 | $16.10 | 1,496,400 | $7.73 | 104,532 |
| 2026-07-23 | $7.60 | $15.96 | 1,764,900 | $7.71 | 114,857 |
| 2026-07-22 | $7.79 | $16.36 | 1,866,200 | $8.00 | 133,458 |
| 2026-07-21 | $7.94 | $16.67 | 1,768,800 | $7.93 | 100,389 |
| 2026-07-20 | $8.09 | $16.98 | 1,646,900 | $8.18 | 105,335 |
| 2026-07-17 | $8.21 | $17.24 | 1,937,900 | — | — |
| 2026-07-16 | $8.29 | $17.40 | 1,591,400 | — | — |
| 2026-07-15 | $7.97 | $16.73 | 1,751,300 | — | — |
| 2026-07-14 | $7.97 | $16.73 | 1,601,400 | — | — |
| 2026-07-13 | $8.15 | $17.11 | 1,601,200 | — | — |
| 2026-07-10 | $8.06 | $16.92 | 1,392,100 | — | — |
| 2026-07-09 | $7.99 | $16.77 | 1,878,100 | — | — |
| 2026-07-08 | $7.99 | $16.77 | 2,447,400 | — | — |
| 2026-07-07 | $8.52 | $17.89 | 3,806,700 | — | — |
| 2026-07-06 | $8.76 | $18.39 | 2,327,100 | — | — |
| 2026-07-02 | $8.70 | $18.27 | 2,506,100 | — | — |
| 2026-07-01 | $8.50 | $17.85 | 2,480,600 | — | — |
| 2026-06-30 | $8.17 | $17.15 | 2,953,000 | — | — |
| 2026-06-29 | $7.99 | $16.77 | 3,233,700 | — | — |
| 2026-06-26 | $7.94 | $16.67 | 5,265,600 | — | — |
| 2026-06-25 | $7.51 | $15.77 | 1,802,500 | — | — |
| 2026-06-24 | $7.50 | $15.75 | 2,734,100 | — | — |
| 2026-06-23 | $7.00 | $14.70 | 1,962,100 | — | — |
| 2026-06-22 | $7.02 | $14.74 | 2,980,800 | — | — |
| 2026-06-18 | $7.49 | $15.73 | 4,057,200 | — | — |
| 2026-06-17 | $7.52 | $15.79 | 3,211,700 | — | — |
| 2026-06-16 | $7.52 | $15.79 | 2,680,000 | — | — |
| 2026-06-15 | $7.44 | $15.62 | 3,878,300 | — | — |
| 2026-06-12 | $7.85 | $16.48 | 3,988,500 | — | — |
| 2026-06-11 | $7.12 | $14.95 | 2,222,700 | — | — |
| 2026-06-10 | $6.98 | $14.65 | 1,784,700 | — | — |
| 2026-06-09 | $6.99 | $14.68 | 2,239,600 | — | — |
| 2026-06-08 | $6.93 | $14.55 | 2,318,600 | — | — |
| 2026-06-05 | $6.91 | $14.51 | 1,682,300 | — | — |
| 2026-06-04 | $7.10 | $14.91 | 1,592,000 | — | — |
| 2026-06-03 | $7.15 | $15.01 | 2,785,400 | — | — |
| 2026-06-02 | $7.27 | $15.26 | 2,362,200 | — | — |
| 2026-06-01 | $7.49 | $15.73 | 2,770,500 | — | — |
| 2026-05-29 | $7.19 | $15.10 | 3,419,800 | — | — |
| 2026-05-28 | $6.78 | $14.23 | 2,522,200 | — | — |
| 2026-05-27 | $6.56 | $13.77 | 2,573,600 | — | — |
| 2026-05-26 | $6.61 | $13.88 | 2,054,700 | — | — |
| 2026-05-22 | $6.59 | $13.84 | 1,757,400 | — | — |
| 2026-05-21 | $6.37 | $13.37 | 1,592,800 | — | — |
| 2026-05-20 | $6.47 | $13.58 | 2,298,800 | — | — |
| 2026-05-19 | $6.48 | $13.60 | 1,901,900 | — | — |
| 2026-05-18 | $6.50 | $13.65 | 1,910,600 | — | — |
| 2026-05-15 | $6.66 | $13.98 | 1,925,500 | — | — |
| 2026-05-14 | $6.93 | $14.55 | 1,402,700 | — | — |
| 2026-05-13 | $6.93 | $14.55 | 2,446,300 | — | — |
| 2026-05-12 | $7.60 | $15.96 | 2,257,200 | — | — |
| 2026-05-11 | $7.78 | $16.33 | 3,309,000 | — | — |
| 2026-05-08 | $8.35 | $17.53 | 3,375,400 | — | — |
| 2026-05-07 | $8.09 | $16.98 | 5,601,100 | — | — |
| 2026-05-06 | $7.03 | $14.76 | 3,512,100 | — | — |
| 2026-05-05 | $7.25 | $15.22 | 1,538,400 | — | — |
| 2026-05-04 | $7.19 | $15.10 | 1,962,500 | — | — |
| 2026-05-01 | $7.19 | $15.10 | 1,926,100 | — | — |
| 2026-04-30 | $6.89 | $14.47 | 2,401,700 | — | — |
| 2026-04-29 | $6.87 | $14.42 | 1,784,000 | — | — |
| 2026-04-28 | $7.07 | $14.84 | 1,689,500 | — | — |
| 2026-04-27 | $6.99 | $14.68 | 1,568,700 | — | — |
| 2026-04-24 | $7.06 | $14.82 | 1,792,600 | — | — |
| 2026-04-23 | $6.72 | $14.11 | 2,194,500 | — | — |
| 2026-04-22 | $7.04 | $14.78 | 1,487,000 | — | — |
| 2026-04-21 | $7.03 | $14.76 | 2,069,300 | — | — |
| 2026-04-20 | $7.04 | $14.78 | 1,701,400 | — | — |
| 2026-04-17 | $6.86 | $14.40 | 1,923,100 | — | — |
| 2026-04-16 | $6.73 | $14.13 | 2,020,300 | — | — |
| 2026-04-15 | $6.91 | $14.51 | 2,234,100 | — | — |
| 2026-04-14 | $6.83 | $14.34 | 2,426,600 | — | — |
| 2026-04-13 | $6.73 | $14.13 | 3,265,100 | — | — |
| 2026-04-10 | $6.40 | $13.44 | 2,061,500 | — | — |
| 2026-04-09 | $6.44 | $13.52 | 2,028,800 | — | — |
| 2026-04-08 | $6.33 | $13.29 | 3,697,000 | — | — |
| 2026-04-07 | $6.26 | $13.14 | 2,086,300 | — | — |
| 2026-04-06 | $6.27 | $13.16 | 1,924,200 | — | — |
| 2026-04-02 | $6.15 | $12.91 | 1,891,600 | — | — |
| 2026-04-01 | $6.23 | $13.08 | 1,569,600 | — | — |
| 2026-03-31 | $6.33 | $13.29 | 2,094,700 | — | — |
| 2026-03-30 | $6.24 | $13.10 | 2,187,700 | — | — |
| 2026-03-27 | $6.19 | $13.00 | 1,839,500 | — | — |
| 2026-03-26 | $6.47 | $13.58 | 2,220,300 | — | — |
| 2026-03-25 | $6.34 | $13.31 | 2,540,200 | — | — |
| 2026-03-24 | $6.28 | $13.18 | 2,298,200 | — | — |
| 2026-03-23 | $6.58 | $13.81 | 2,309,800 | — | — |
| 2026-03-20 | $6.50 | $13.65 | 4,323,600 | — | — |
| 2026-03-19 | $6.61 | $13.88 | 2,688,400 | — | — |
| 2026-03-18 | $6.95 | $14.59 | 2,237,700 | — | — |
| 2026-03-17 | $7.00 | $14.70 | 2,330,000 | — | — |
| 2026-03-16 | $6.89 | $14.47 | 2,476,700 | — | — |
| 2026-03-13 | $6.50 | $13.65 | 3,037,100 | — | — |
| 2026-03-12 | $6.71 | $14.09 | 2,940,400 | — | — |
| 2026-03-11 | $6.98 | $14.65 | 2,491,500 | — | — |
| 2026-03-10 | $6.80 | $14.28 | 3,546,500 | — | — |
| 2026-03-09 | $7.35 | $15.43 | 2,322,700 | — | — |
| 2026-03-06 | $7.85 | $16.48 | 2,812,700 | — | — |
| 2026-03-05 | $8.20 | $17.22 | 2,250,300 | — | — |
| 2026-03-04 | $8.18 | $17.17 | 2,227,300 | — | — |
| 2026-03-03 | $8.01 | $16.82 | 2,850,900 | — | — |
| 2026-03-02 | $7.60 | $15.96 | 2,917,300 | — | — |
| 2026-02-27 | $7.64 | $16.04 | 4,696,200 | — | — |
| 2026-02-26 | $8.24 | $17.30 | 3,585,000 | — | — |
| 2026-02-25 | $9.09 | $19.08 | 2,676,900 | — | — |
| 2026-02-24 | $8.99 | $18.87 | 1,982,100 | — | — |
| 2026-02-23 | $8.76 | $18.39 | 1,834,100 | — | — |
| 2026-02-20 | $9.60 | $20.16 | 1,586,600 | — | — |
| 2026-02-19 | $9.46 | $19.86 | 1,551,200 | — | — |
| 2026-02-18 | $9.74 | $20.45 | 2,550,300 | — | — |
| 2026-02-17 | $9.26 | $19.44 | 1,518,300 | — | — |
| 2026-02-13 | $9.49 | $19.92 | 1,497,600 | — | — |
| 2026-02-12 | $9.35 | $19.63 | 2,952,000 | — | — |
| 2026-02-11 | $9.52 | $19.99 | 1,574,400 | — | — |
| 2026-02-10 | $9.90 | $20.78 | 1,999,900 | — | — |
| 2026-02-09 | $9.81 | $20.60 | 1,319,500 | — | — |
| 2026-02-06 | $9.85 | $20.68 | 1,990,200 | — | — |
| 2026-02-05 | $9.47 | $19.88 | 1,789,400 | — | — |
| 2026-02-04 | $9.63 | $20.22 | 2,303,600 | — | — |
| 2026-02-03 | $9.17 | $19.25 | 2,514,400 | — | — |
| 2026-02-02 | $10.13 | $21.27 | 1,536,600 | — | — |
| 2026-01-30 | $9.92 | $20.83 | 1,439,800 | — | — |
| 2026-01-29 | $10.04 | $21.08 | 1,547,800 | — | — |
| 2026-01-28 | $9.97 | $20.93 | 1,391,100 | — | — |
| 2026-01-27 | $10.10 | $21.20 | 1,176,300 | — | — |
| 2026-01-26 | $10.50 | $22.04 | 1,005,300 | — | — |
| 2026-01-23 | $10.45 | $21.94 | 965,500 | — | — |
| 2026-01-22 | $10.42 | $21.88 | 1,535,600 | — | — |
| 2026-01-21 | $10.26 | $21.54 | 1,866,800 | — | — |
| 2026-01-20 | $10.07 | $21.14 | 2,028,700 | — | — |
| 2026-01-16 | $10.67 | $22.40 | 1,611,300 | — | — |
| 2026-01-15 | $10.82 | $22.72 | 2,216,400 | — | — |
| 2026-01-14 | $10.94 | $22.97 | 2,045,900 | — | — |
| 2026-01-13 | $10.93 | $22.95 | 3,482,600 | — | — |
| 2026-01-12 | $11.11 | $23.33 | 1,667,600 | — | — |
| 2026-01-09 | $11.04 | $23.18 | 1,632,600 | — | — |
| 2026-01-08 | $10.76 | $22.59 | 1,724,900 | — | — |
| 2026-01-07 | $10.28 | $21.58 | 1,075,800 | — | — |
| 2026-01-06 | $10.41 | $21.86 | 1,514,300 | — | — |
| 2026-01-05 | $10.16 | $21.33 | 2,514,400 | — | — |
| 2026-01-02 | $9.86 | $20.70 | 1,366,900 | — | — |