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
- 1980-09-19 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 | — | — | — | $5.87 | 61,087 |
| 2026-09-03 | — | — | — | $5.99 | 53,947 |
| 2026-09-02 | — | — | — | $6.05 | 80,608 |
| 2026-09-01 | — | — | — | $5.82 | 58,660 |
| 2026-08-31 | — | — | — | $5.91 | 60,148 |
| 2026-08-28 | — | — | — | $5.94 | 44,998 |
| 2026-08-27 | $6.04 | $6.59 | 537,200 | $6.02 | 50,054 |
| 2026-08-26 | $6.01 | $6.56 | 1,224,000 | $6.22 | 88,547 |
| 2026-08-25 | $6.21 | $6.77 | 785,100 | $6.16 | 60,762 |
| 2026-08-24 | $6.06 | $6.61 | 848,300 | $6.11 | 41,428 |
| 2026-08-21 | $6.09 | $6.64 | 889,600 | $6.03 | 55,827 |
| 2026-08-20 | $5.96 | $6.50 | 1,227,900 | $6.08 | 52,392 |
| 2026-08-19 | $6.13 | $6.69 | 1,300,700 | $6.28 | 83,727 |
| 2026-08-18 | $6.16 | $6.72 | 1,325,900 | $5.94 | 85,307 |
| 2026-08-17 | $5.94 | $6.48 | 2,095,000 | $5.86 | 195,282 |
| 2026-08-14 | $5.99 | $6.53 | 5,445,200 | $6.25 | 353,876 |
| 2026-08-13 | $6.35 | $6.93 | 4,873,500 | $6.15 | 380,155 |
| 2026-08-12 | $7.46 | $8.14 | 2,213,100 | $7.36 | 162,536 |
| 2026-08-11 | $7.40 | $8.07 | 2,190,600 | $7.47 | 99,372 |
| 2026-08-10 | $7.45 | $8.13 | 1,183,800 | $7.21 | 113,845 |
| 2026-08-07 | $7.24 | $7.90 | 1,396,800 | $6.97 | 89,984 |
| 2026-08-06 | $6.90 | $7.53 | 828,900 | $6.80 | 95,381 |
| 2026-08-05 | $6.80 | $7.42 | 720,700 | $6.85 | 60,167 |
| 2026-08-04 | $6.82 | $7.44 | 1,218,200 | $6.54 | 59,542 |
| 2026-08-03 | $6.39 | $6.97 | 1,008,700 | $6.35 | 80,386 |
| 2026-07-31 | $6.42 | $7.00 | 662,400 | $6.50 | 46,337 |
| 2026-07-30 | $6.47 | $7.06 | 689,700 | $6.31 | 49,680 |
| 2026-07-29 | $6.23 | $6.80 | 1,708,500 | $6.09 | 139,698 |
| 2026-07-28 | $6.02 | $6.57 | 940,200 | $6.11 | 56,771 |
| 2026-07-27 | $6.13 | $6.69 | 779,300 | $6.07 | 65,036 |
| 2026-07-24 | $6.05 | $6.60 | 1,172,000 | $6.38 | 57,366 |
| 2026-07-23 | $6.38 | $6.96 | 872,200 | $6.45 | 62,307 |
| 2026-07-22 | $6.42 | $7.00 | 894,500 | $6.50 | 56,696 |
| 2026-07-21 | $6.53 | $7.12 | 1,569,700 | $6.47 | 113,265 |
| 2026-07-20 | $6.48 | $7.07 | 1,717,600 | $7.03 | 141,814 |
| 2026-07-17 | $7.00 | $7.64 | 777,500 | — | — |
| 2026-07-16 | $7.02 | $7.66 | 1,110,100 | — | — |
| 2026-07-15 | $7.29 | $7.95 | 1,254,000 | — | — |
| 2026-07-14 | $7.06 | $7.70 | 1,094,900 | — | — |
| 2026-07-13 | $7.01 | $7.65 | 1,449,600 | — | — |
| 2026-07-10 | $6.98 | $7.61 | 1,632,800 | — | — |
| 2026-07-09 | $7.12 | $7.77 | 2,608,300 | — | — |
| 2026-07-08 | $6.80 | $7.42 | 1,793,400 | — | — |
| 2026-07-07 | $6.55 | $7.14 | 1,663,600 | — | — |
| 2026-07-06 | $6.31 | $6.88 | 1,418,200 | — | — |
| 2026-07-02 | $6.40 | $6.98 | 1,396,200 | — | — |
| 2026-07-01 | $6.05 | $6.60 | 2,061,900 | — | — |
| 2026-06-30 | $6.18 | $6.74 | 2,196,800 | — | — |
| 2026-06-29 | $5.66 | $6.17 | 1,310,100 | — | — |
| 2026-06-26 | $5.61 | $6.12 | 2,925,000 | — | — |
| 2026-06-25 | $5.56 | $6.06 | 1,585,900 | — | — |
| 2026-06-24 | $5.62 | $6.13 | 1,068,900 | — | — |
| 2026-06-23 | $5.72 | $6.24 | 1,015,400 | — | — |
| 2026-06-22 | $5.75 | $6.27 | 1,051,200 | — | — |
| 2026-06-18 | $5.77 | $6.29 | 1,111,200 | — | — |
| 2026-06-17 | $5.65 | $6.16 | 2,193,700 | — | — |
| 2026-06-16 | $5.65 | $6.16 | 1,564,100 | — | — |
| 2026-06-15 | $5.67 | $6.18 | 620,400 | — | — |
| 2026-06-12 | $5.53 | $6.03 | 957,300 | — | — |
| 2026-06-11 | $5.53 | $6.03 | 1,125,800 | — | — |
| 2026-06-10 | $5.36 | $5.85 | 1,013,100 | — | — |
| 2026-06-09 | $5.45 | $5.94 | 1,159,600 | — | — |
| 2026-06-08 | $5.38 | $5.87 | 706,900 | — | — |
| 2026-06-05 | $5.46 | $5.96 | 881,900 | — | — |
| 2026-06-04 | $5.82 | $6.35 | 693,400 | — | — |
| 2026-06-03 | $5.67 | $6.18 | 829,800 | — | — |
| 2026-06-02 | $5.69 | $6.21 | 818,000 | — | — |
| 2026-06-01 | $5.63 | $6.14 | 783,700 | — | — |
| 2026-05-29 | $5.78 | $6.30 | 714,700 | — | — |
| 2026-05-28 | $5.78 | $6.30 | 706,000 | — | — |
| 2026-05-27 | $5.69 | $6.21 | 1,063,200 | — | — |
| 2026-05-26 | $5.49 | $5.99 | 577,300 | — | — |
| 2026-05-22 | $5.44 | $5.93 | 671,500 | — | — |
| 2026-05-21 | $5.52 | $6.02 | 801,000 | — | — |
| 2026-05-20 | $5.32 | $5.80 | 914,500 | — | — |
| 2026-05-19 | $5.12 | $5.58 | 1,718,600 | — | — |
| 2026-05-18 | $5.37 | $5.86 | 812,800 | — | — |
| 2026-05-15 | $5.49 | $5.99 | 1,515,900 | — | — |
| 2026-05-14 | $5.60 | $6.11 | 1,623,500 | — | — |
| 2026-05-13 | $5.71 | $6.23 | 2,501,200 | — | — |
| 2026-05-12 | $5.68 | $6.20 | 1,282,300 | — | — |
| 2026-05-11 | $5.86 | $6.39 | 1,006,600 | — | — |
| 2026-05-08 | $5.90 | $6.44 | 853,800 | — | — |
| 2026-05-07 | $5.77 | $6.29 | 1,499,000 | — | — |
| 2026-05-06 | $6.01 | $6.56 | 1,837,700 | — | — |
| 2026-05-05 | $5.83 | $6.36 | 1,144,700 | — | — |
| 2026-05-04 | $5.95 | $6.49 | 1,847,400 | — | — |
| 2026-05-01 | $5.43 | $5.92 | 769,100 | — | — |
| 2026-04-30 | $5.46 | $5.96 | 912,400 | — | — |
| 2026-04-29 | $5.34 | $5.82 | 791,100 | — | — |
| 2026-04-28 | $5.36 | $5.85 | 391,300 | — | — |
| 2026-04-27 | $5.34 | $5.82 | 598,200 | — | — |
| 2026-04-24 | $5.39 | $5.88 | 928,600 | — | — |
| 2026-04-23 | $5.52 | $6.02 | 678,900 | — | — |
| 2026-04-22 | $5.63 | $6.14 | 1,046,600 | — | — |
| 2026-04-21 | $5.38 | $5.87 | 727,100 | — | — |
| 2026-04-20 | $5.48 | $5.98 | 703,600 | — | — |
| 2026-04-17 | $5.50 | $6.00 | 920,900 | — | — |
| 2026-04-16 | $5.38 | $5.87 | 460,000 | — | — |
| 2026-04-15 | $5.40 | $5.89 | 907,200 | — | — |
| 2026-04-14 | $5.19 | $5.66 | 1,146,400 | — | — |
| 2026-04-13 | $5.06 | $5.52 | 790,200 | — | — |
| 2026-04-10 | $4.91 | $5.36 | 3,278,300 | — | — |
| 2026-04-09 | $5.12 | $5.58 | 1,989,300 | — | — |
| 2026-04-08 | $4.87 | $5.31 | 626,800 | — | — |
| 2026-04-07 | $4.81 | $5.25 | 993,400 | — | — |
| 2026-04-06 | $4.76 | $5.19 | 1,002,600 | — | — |
| 2026-04-02 | $4.82 | $5.26 | 766,600 | — | — |
| 2026-04-01 | $4.58 | $5.00 | 847,700 | — | — |
| 2026-03-31 | $4.48 | $4.89 | 1,097,700 | — | — |
| 2026-03-30 | $4.23 | $4.61 | 874,900 | — | — |
| 2026-03-27 | $4.29 | $4.68 | 1,167,900 | — | — |
| 2026-03-26 | $4.33 | $4.72 | 1,281,400 | — | — |
| 2026-03-25 | $4.42 | $4.82 | 1,195,500 | — | — |
| 2026-03-24 | $4.33 | $4.72 | 1,848,700 | — | — |
| 2026-03-23 | $4.42 | $4.82 | 1,623,200 | — | — |
| 2026-03-20 | $4.45 | $4.85 | 1,693,500 | — | — |
| 2026-03-19 | $4.54 | $4.95 | 1,162,100 | — | — |
| 2026-03-18 | $4.55 | $4.96 | 2,855,000 | — | — |
| 2026-03-17 | $4.76 | $5.19 | 3,551,800 | — | — |
| 2026-03-16 | $4.95 | $5.40 | 1,591,700 | — | — |
| 2026-03-13 | $4.76 | $5.19 | 1,060,100 | — | — |
| 2026-03-12 | $4.96 | $5.41 | 1,096,600 | — | — |
| 2026-03-11 | $5.01 | $5.46 | 1,526,900 | — | — |
| 2026-03-10 | $5.14 | $5.61 | 2,087,000 | — | — |
| 2026-03-09 | $5.16 | $5.63 | 1,940,300 | — | — |
| 2026-03-06 | $4.85 | $5.29 | 1,147,500 | — | — |
| 2026-03-05 | $4.87 | $5.31 | 1,797,800 | — | — |
| 2026-03-04 | $4.97 | $5.42 | 970,500 | — | — |
| 2026-03-03 | $4.94 | $5.39 | 821,400 | — | — |
| 2026-03-02 | $5.06 | $5.52 | 496,900 | — | — |
| 2026-02-27 | $5.12 | $5.58 | 590,900 | — | — |
| 2026-02-26 | $5.20 | $5.67 | 907,000 | — | — |
| 2026-02-25 | $5.30 | $5.78 | 1,095,000 | — | — |
| 2026-02-24 | $5.40 | $5.89 | 1,747,600 | — | — |
| 2026-02-23 | $5.18 | $5.65 | 609,700 | — | — |
| 2026-02-20 | $5.26 | $5.74 | 714,500 | — | — |
| 2026-02-19 | $5.29 | $5.77 | 1,738,400 | — | — |
| 2026-02-18 | $5.12 | $5.58 | 405,700 | — | — |
| 2026-02-17 | $5.04 | $5.50 | 651,800 | — | — |
| 2026-02-13 | $5.01 | $5.46 | 437,200 | — | — |
| 2026-02-12 | $4.99 | $5.44 | 836,900 | — | — |
| 2026-02-11 | $5.06 | $5.52 | 1,342,900 | — | — |
| 2026-02-10 | $5.12 | $5.58 | 784,600 | — | — |
| 2026-02-09 | $5.13 | $5.60 | 1,294,200 | — | — |
| 2026-02-06 | $5.13 | $5.60 | 878,700 | — | — |
| 2026-02-05 | $4.90 | $5.34 | 1,249,800 | — | — |
| 2026-02-04 | $5.08 | $5.54 | 1,153,500 | — | — |
| 2026-02-03 | $5.27 | $5.75 | 963,300 | — | — |
| 2026-02-02 | $5.17 | $5.64 | 756,500 | — | — |
| 2026-01-30 | $5.09 | $5.55 | 672,900 | — | — |
| 2026-01-29 | $5.08 | $5.54 | 1,629,200 | — | — |
| 2026-01-28 | $4.83 | $5.27 | 2,117,000 | — | — |
| 2026-01-27 | $5.11 | $5.57 | 1,046,900 | — | — |
| 2026-01-26 | $5.19 | $5.66 | 1,014,100 | — | — |
| 2026-01-23 | $5.16 | $5.63 | 1,398,200 | — | — |
| 2026-01-22 | $5.36 | $5.85 | 1,363,800 | — | — |
| 2026-01-21 | $5.31 | $5.79 | 1,194,800 | — | — |
| 2026-01-20 | $5.31 | $5.79 | 1,393,600 | — | — |
| 2026-01-16 | $5.25 | $5.73 | 2,155,400 | — | — |
| 2026-01-15 | $5.45 | $5.94 | 1,620,600 | — | — |
| 2026-01-14 | $5.19 | $5.66 | 721,400 | — | — |
| 2026-01-13 | $5.09 | $5.55 | 761,700 | — | — |
| 2026-01-12 | $5.10 | $5.56 | 1,217,800 | — | — |
| 2026-01-09 | $5.19 | $5.66 | 1,363,700 | — | — |
| 2026-01-08 | $5.09 | $5.55 | 1,659,900 | — | — |
| 2026-01-07 | $5.22 | $5.69 | 1,113,200 | — | — |
| 2026-01-06 | $5.16 | $5.63 | 1,172,400 | — | — |
| 2026-01-05 | $5.22 | $5.69 | 1,101,700 | — | — |
| 2026-01-02 | $5.31 | $5.79 | 1,125,500 | — | — |