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
- 1980-05-06 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 | — | — | — | $7.80 | 268,461 |
| 2026-09-03 | — | — | — | $8.30 | 274,727 |
| 2026-09-02 | — | — | — | $8.30 | 193,106 |
| 2026-09-01 | — | — | — | $8.19 | 236,442 |
| 2026-08-31 | — | — | — | $8.21 | 347,186 |
| 2026-08-28 | — | — | — | $7.89 | 359,740 |
| 2026-08-27 | $7.82 | $46.11 | 23,371,300 | $7.87 | 1,211,660 |
| 2026-08-26 | $9.04 | $53.30 | 7,990,600 | $9.07 | 283,792 |
| 2026-08-25 | $9.12 | $53.77 | 5,297,700 | $8.88 | 334,649 |
| 2026-08-24 | $8.84 | $52.12 | 4,551,500 | $8.90 | 214,991 |
| 2026-08-21 | $9.01 | $53.12 | 5,562,100 | $8.86 | 297,402 |
| 2026-08-20 | $8.81 | $51.94 | 5,053,800 | $8.85 | 307,482 |
| 2026-08-19 | $8.93 | $52.65 | 10,327,300 | $8.55 | 553,605 |
| 2026-08-18 | $8.44 | $49.76 | 6,644,800 | $8.47 | 383,455 |
| 2026-08-17 | $8.62 | $50.82 | 6,377,500 | $8.56 | 474,727 |
| 2026-08-14 | $8.64 | $50.94 | 7,164,600 | $8.64 | 411,128 |
| 2026-08-13 | $8.65 | $51.00 | 12,612,200 | $8.57 | 586,827 |
| 2026-08-12 | $8.66 | $51.06 | 45,088,900 | $7.59 | 1,632,149 |
| 2026-08-11 | $7.55 | $44.51 | 7,920,300 | $7.24 | 407,780 |
| 2026-08-10 | $7.30 | $43.04 | 13,528,900 | $7.50 | 755,473 |
| 2026-08-07 | $7.69 | $45.34 | 18,286,100 | $7.08 | 753,033 |
| 2026-08-06 | $7.39 | $43.57 | 12,691,800 | $7.84 | 567,888 |
| 2026-08-05 | $7.99 | $47.11 | 5,099,500 | $7.70 | 334,900 |
| 2026-08-04 | $7.69 | $45.34 | 5,089,600 | $7.54 | 303,646 |
| 2026-08-03 | $7.53 | $44.40 | 5,038,500 | $7.44 | 306,669 |
| 2026-07-31 | $7.36 | $43.39 | 5,321,300 | $7.36 | 225,792 |
| 2026-07-30 | $7.36 | $43.39 | 5,411,500 | $7.72 | 290,579 |
| 2026-07-29 | $7.65 | $45.10 | 6,714,200 | $7.54 | 306,850 |
| 2026-07-28 | $7.67 | $45.22 | 6,725,400 | $7.46 | 379,733 |
| 2026-07-27 | $7.31 | $43.10 | 9,354,000 | $7.08 | 414,066 |
| 2026-07-24 | $6.99 | $41.21 | 7,083,200 | $7.17 | 395,260 |
| 2026-07-23 | $7.17 | $42.27 | 6,140,900 | $7.31 | 331,122 |
| 2026-07-22 | $7.40 | $43.63 | 6,743,200 | $7.74 | 284,067 |
| 2026-07-21 | $7.63 | $44.99 | 5,328,200 | $7.82 | 348,838 |
| 2026-07-20 | $7.85 | $46.28 | 6,056,500 | $7.79 | 193,226 |
| 2026-07-17 | $7.76 | $45.75 | 10,066,900 | — | — |
| 2026-07-16 | $7.83 | $46.17 | 9,415,800 | — | — |
| 2026-07-15 | $7.45 | $43.93 | 8,383,400 | — | — |
| 2026-07-14 | $7.42 | $43.75 | 6,529,100 | — | — |
| 2026-07-13 | $7.50 | $44.22 | 12,607,100 | — | — |
| 2026-07-10 | $7.55 | $44.51 | 7,508,500 | — | — |
| 2026-07-09 | $7.59 | $44.75 | 10,047,700 | — | — |
| 2026-07-08 | $7.45 | $43.93 | 13,413,300 | — | — |
| 2026-07-07 | $7.78 | $45.87 | 14,062,100 | — | — |
| 2026-07-06 | $7.90 | $46.58 | 20,173,100 | — | — |
| 2026-07-02 | $8.60 | $50.71 | 30,408,700 | — | — |
| 2026-07-01 | $8.94 | $52.71 | 30,143,600 | — | — |
| 2026-06-30 | $8.29 | $48.88 | 30,055,800 | — | — |
| 2026-06-29 | $8.26 | $48.70 | 36,706,200 | — | — |
| 2026-06-26 | $7.80 | $45.99 | 80,470,200 | — | — |
| 2026-06-25 | $7.33 | $43.22 | 102,681,100 | — | — |
| 2026-06-24 | $7.86 | $46.34 | 210,481,900 | — | — |
| 2026-06-23 | $6.26 | $36.91 | 7,573,200 | — | — |
| 2026-06-22 | $6.17 | $36.38 | 18,523,600 | — | — |
| 2026-06-18 | $6.80 | $40.09 | 7,730,500 | — | — |
| 2026-06-17 | $6.95 | $40.98 | 8,451,900 | — | — |
| 2026-06-16 | $6.77 | $39.92 | 5,883,900 | — | — |
| 2026-06-15 | $6.91 | $40.74 | 7,014,800 | — | — |
| 2026-06-12 | $6.79 | $40.03 | 5,376,300 | — | — |
| 2026-06-11 | $6.79 | $40.03 | 7,797,300 | — | — |
| 2026-06-10 | $6.63 | $39.09 | 6,085,300 | — | — |
| 2026-06-09 | $6.71 | $39.56 | 5,895,400 | — | — |
| 2026-06-08 | $6.74 | $39.74 | 6,183,300 | — | — |
| 2026-06-05 | $6.71 | $39.56 | 10,363,900 | — | — |
| 2026-06-04 | $6.75 | $39.80 | 8,570,300 | — | — |
| 2026-06-03 | $6.85 | $40.39 | 13,522,200 | — | — |
| 2026-06-02 | $7.21 | $42.51 | 10,242,700 | — | — |
| 2026-06-01 | $7.85 | $46.28 | 6,270,900 | — | — |
| 2026-05-29 | $7.70 | $44.57 | 9,994,100 | — | — |
| 2026-05-28 | $7.50 | $43.42 | 8,794,100 | — | — |
| 2026-05-27 | $7.49 | $43.36 | 9,782,600 | — | — |
| 2026-05-26 | $7.36 | $42.61 | 13,307,700 | — | — |
| 2026-05-22 | $7.81 | $45.21 | 8,745,900 | — | — |
| 2026-05-21 | $7.62 | $44.11 | 11,026,700 | — | — |
| 2026-05-20 | $7.75 | $44.86 | 14,639,400 | — | — |
| 2026-05-19 | $8.12 | $47.00 | 11,406,900 | — | — |
| 2026-05-18 | $7.84 | $45.38 | 9,229,900 | — | — |
| 2026-05-15 | $8.02 | $46.43 | 9,959,900 | — | — |
| 2026-05-14 | $8.11 | $46.95 | 13,449,600 | — | — |
| 2026-05-13 | $8.19 | $47.41 | 22,806,900 | — | — |
| 2026-05-12 | $7.90 | $45.73 | 57,850,400 | — | — |
| 2026-05-11 | $6.76 | $39.13 | 10,806,100 | — | — |
| 2026-05-08 | $7.30 | $42.26 | 22,280,900 | — | — |
| 2026-05-07 | $6.95 | $40.23 | 14,736,900 | — | — |
| 2026-05-06 | $6.65 | $38.50 | 8,927,900 | — | — |
| 2026-05-05 | $6.61 | $38.26 | 8,540,300 | — | — |
| 2026-05-04 | $6.54 | $37.86 | 8,134,800 | — | — |
| 2026-05-01 | $6.70 | $38.78 | 8,480,300 | — | — |
| 2026-04-30 | $6.96 | $40.29 | 8,793,500 | — | — |
| 2026-04-29 | $6.76 | $39.13 | 8,192,100 | — | — |
| 2026-04-28 | $6.81 | $39.42 | 6,267,700 | — | — |
| 2026-04-27 | $6.90 | $39.94 | 8,090,400 | — | — |
| 2026-04-24 | $7.14 | $41.33 | 7,563,600 | — | — |
| 2026-04-23 | $6.93 | $40.12 | 6,835,600 | — | — |
| 2026-04-22 | $7.10 | $41.10 | 6,949,100 | — | — |
| 2026-04-21 | $7.11 | $41.16 | 9,234,100 | — | — |
| 2026-04-20 | $7.13 | $41.27 | 7,977,400 | — | — |
| 2026-04-17 | $6.95 | $40.23 | 6,237,400 | — | — |
| 2026-04-16 | $6.85 | $39.65 | 5,902,400 | — | — |
| 2026-04-15 | $6.90 | $39.94 | 7,516,500 | — | — |
| 2026-04-14 | $6.78 | $39.25 | 11,187,800 | — | — |
| 2026-04-13 | $6.70 | $38.78 | 12,405,400 | — | — |
| 2026-04-10 | $6.89 | $39.88 | 7,186,100 | — | — |
| 2026-04-09 | $7.10 | $41.10 | 4,870,000 | — | — |
| 2026-04-08 | $7.06 | $40.87 | 6,092,800 | — | — |
| 2026-04-07 | $6.89 | $39.88 | 5,253,000 | — | — |
| 2026-04-06 | $7.09 | $41.04 | 5,529,300 | — | — |
| 2026-04-02 | $6.88 | $39.83 | 6,062,200 | — | — |
| 2026-04-01 | $6.90 | $39.94 | 6,008,100 | — | — |
| 2026-03-31 | $6.95 | $40.23 | 7,480,800 | — | — |
| 2026-03-30 | $6.78 | $39.25 | 10,209,300 | — | — |
| 2026-03-27 | $6.80 | $39.36 | 8,225,900 | — | — |
| 2026-03-26 | $6.99 | $40.46 | 5,183,700 | — | — |
| 2026-03-25 | $7.14 | $41.33 | 6,903,000 | — | — |
| 2026-03-24 | $7.10 | $41.10 | 5,010,400 | — | — |
| 2026-03-23 | $7.16 | $41.45 | 7,349,200 | — | — |
| 2026-03-20 | $7.09 | $41.04 | 16,806,100 | — | — |
| 2026-03-19 | $7.06 | $40.87 | 9,492,600 | — | — |
| 2026-03-18 | $6.99 | $40.46 | 13,315,100 | — | — |
| 2026-03-17 | $7.01 | $40.58 | 6,385,500 | — | — |
| 2026-03-16 | $7.04 | $40.75 | 7,268,500 | — | — |
| 2026-03-13 | $7.17 | $41.51 | 9,889,500 | — | — |
| 2026-03-12 | $7.21 | $41.74 | 8,095,700 | — | — |
| 2026-03-11 | $7.07 | $40.93 | 11,039,600 | — | — |
| 2026-03-10 | $6.98 | $40.41 | 8,123,200 | — | — |
| 2026-03-09 | $7.27 | $42.08 | 7,619,900 | — | — |
| 2026-03-06 | $7.42 | $42.95 | 7,798,000 | — | — |
| 2026-03-05 | $7.25 | $41.97 | 6,695,600 | — | — |
| 2026-03-04 | $7.15 | $41.39 | 8,687,100 | — | — |
| 2026-03-03 | $7.51 | $43.47 | 5,587,600 | — | — |
| 2026-03-02 | $7.44 | $43.07 | 7,149,700 | — | — |
| 2026-02-27 | $7.66 | $43.53 | 5,988,900 | — | — |
| 2026-02-26 | $7.74 | $43.99 | 7,050,900 | — | — |
| 2026-02-25 | $7.49 | $42.57 | 7,603,600 | — | — |
| 2026-02-24 | $7.73 | $43.93 | 5,892,300 | — | — |
| 2026-02-23 | $7.77 | $44.16 | 10,223,900 | — | — |
| 2026-02-20 | $8.09 | $45.98 | 10,495,800 | — | — |
| 2026-02-19 | $8.32 | $47.28 | 13,317,700 | — | — |
| 2026-02-18 | $8.18 | $46.49 | 25,812,500 | — | — |
| 2026-02-17 | $7.00 | $39.78 | 22,540,400 | — | — |
| 2026-02-13 | $7.48 | $42.51 | 19,220,800 | — | — |
| 2026-02-12 | $7.27 | $41.32 | 19,569,500 | — | — |
| 2026-02-11 | $7.88 | $44.78 | 11,288,800 | — | — |
| 2026-02-10 | $7.82 | $44.44 | 10,168,700 | — | — |
| 2026-02-09 | $7.81 | $44.38 | 8,065,700 | — | — |
| 2026-02-06 | $8.02 | $45.58 | 7,532,200 | — | — |
| 2026-02-05 | $8.04 | $45.69 | 5,998,600 | — | — |
| 2026-02-04 | $8.06 | $45.80 | 10,469,100 | — | — |
| 2026-02-03 | $7.78 | $44.21 | 8,030,800 | — | — |
| 2026-02-02 | $7.69 | $43.70 | 9,233,200 | — | — |
| 2026-01-30 | $7.79 | $44.27 | 9,077,600 | — | — |
| 2026-01-29 | $7.72 | $43.87 | 8,751,700 | — | — |
| 2026-01-28 | $7.94 | $45.12 | 6,561,000 | — | — |
| 2026-01-27 | $7.98 | $45.35 | 7,776,400 | — | — |
| 2026-01-26 | $8.08 | $45.92 | 8,490,200 | — | — |
| 2026-01-23 | $8.42 | $47.85 | 5,176,900 | — | — |
| 2026-01-22 | $8.43 | $47.91 | 4,878,500 | — | — |
| 2026-01-21 | $8.36 | $47.51 | 5,115,500 | — | — |
| 2026-01-20 | $8.17 | $46.43 | 5,156,400 | — | — |
| 2026-01-16 | $8.32 | $47.28 | 5,838,800 | — | — |
| 2026-01-15 | $8.54 | $48.53 | 4,666,500 | — | — |
| 2026-01-14 | $8.48 | $48.19 | 9,395,200 | — | — |
| 2026-01-13 | $8.34 | $47.40 | 4,592,600 | — | — |
| 2026-01-12 | $8.50 | $48.31 | 5,858,200 | — | — |
| 2026-01-09 | $8.65 | $49.16 | 6,142,400 | — | — |
| 2026-01-08 | $8.38 | $47.62 | 6,385,000 | — | — |
| 2026-01-07 | $8.22 | $46.71 | 5,015,200 | — | — |
| 2026-01-06 | $8.44 | $47.96 | 6,798,700 | — | — |
| 2026-01-05 | $8.11 | $46.09 | 7,422,100 | — | — |
| 2026-01-02 | $8.17 | $46.43 | 6,092,400 | — | — |