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
- 2004-04-07 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 | — | — | — | $5.15 | 145,321 |
| 2026-09-03 | — | — | — | $5.23 | 131,114 |
| 2026-09-02 | — | — | — | $5.00 | 210,298 |
| 2026-09-01 | — | — | — | $5.00 | 175,163 |
| 2026-08-31 | — | — | — | $5.04 | 181,147 |
| 2026-08-28 | — | — | — | $5.05 | 155,640 |
| 2026-08-27 | $5.03 | $33.54 | 3,819,100 | $5.06 | 304,612 |
| 2026-08-26 | $5.06 | $33.74 | 2,046,600 | $5.13 | 141,391 |
| 2026-08-25 | $5.15 | $34.34 | 2,429,600 | $5.23 | 99,215 |
| 2026-08-24 | $5.25 | $35.01 | 3,080,800 | $5.20 | 192,221 |
| 2026-08-21 | $5.19 | $34.61 | 3,945,500 | $5.20 | 197,539 |
| 2026-08-20 | $5.18 | $34.54 | 3,601,600 | $5.08 | 193,005 |
| 2026-08-19 | $5.17 | $34.48 | 6,740,500 | $4.97 | 297,222 |
| 2026-08-18 | $4.90 | $32.68 | 2,933,700 | $5.03 | 128,310 |
| 2026-08-17 | $5.00 | $33.34 | 4,009,900 | $5.03 | 182,282 |
| 2026-08-14 | $5.09 | $33.94 | 3,107,500 | $5.09 | 113,813 |
| 2026-08-13 | $5.26 | $33.94 | 4,550,400 | $5.24 | 317,313 |
| 2026-08-12 | $5.22 | $33.69 | 2,488,100 | $5.35 | 112,720 |
| 2026-08-11 | $5.35 | $34.52 | 3,125,200 | $5.38 | 166,268 |
| 2026-08-10 | $5.36 | $34.59 | 2,726,500 | $5.29 | 99,334 |
| 2026-08-07 | $5.35 | $34.52 | 3,669,000 | $5.20 | 116,684 |
| 2026-08-06 | $5.13 | $33.10 | 3,774,200 | $5.19 | 208,466 |
| 2026-08-05 | $5.17 | $33.36 | 4,461,100 | $5.21 | 218,950 |
| 2026-08-04 | $5.22 | $33.69 | 5,373,700 | $5.15 | 477,267 |
| 2026-08-03 | $5.16 | $33.30 | 7,514,200 | $5.05 | 418,776 |
| 2026-07-31 | $5.01 | $32.33 | 8,877,600 | $4.78 | 328,554 |
| 2026-07-30 | $4.79 | $30.91 | 6,544,700 | $5.06 | 245,990 |
| 2026-07-29 | $5.08 | $32.78 | 3,253,100 | $5.09 | 196,021 |
| 2026-07-28 | $5.09 | $32.85 | 2,748,400 | $5.10 | 118,602 |
| 2026-07-27 | $5.08 | $32.78 | 3,522,200 | $5.04 | 229,965 |
| 2026-07-24 | $4.99 | $32.20 | 2,238,800 | $5.04 | 101,794 |
| 2026-07-23 | $5.02 | $32.39 | 3,646,700 | $5.02 | 244,929 |
| 2026-07-22 | $5.04 | $32.52 | 2,628,800 | $5.17 | 111,031 |
| 2026-07-21 | $5.10 | $32.91 | 2,869,500 | $5.02 | 196,798 |
| 2026-07-20 | $5.03 | $32.46 | 3,481,900 | $5.16 | 214,308 |
| 2026-07-17 | $5.18 | $33.43 | 3,608,500 | — | — |
| 2026-07-16 | $5.15 | $33.23 | 3,784,800 | — | — |
| 2026-07-15 | $5.05 | $32.59 | 2,754,000 | — | — |
| 2026-07-14 | $5.00 | $32.27 | 3,046,400 | — | — |
| 2026-07-13 | $4.91 | $31.68 | 3,051,200 | — | — |
| 2026-07-10 | $5.05 | $32.59 | 2,527,400 | — | — |
| 2026-07-09 | $4.96 | $32.01 | 3,404,600 | — | — |
| 2026-07-08 | $4.92 | $31.75 | 4,159,100 | — | — |
| 2026-07-07 | $4.94 | $31.88 | 4,428,600 | — | — |
| 2026-07-06 | $4.98 | $32.14 | 5,267,900 | — | — |
| 2026-07-02 | $5.27 | $34.01 | 5,481,500 | — | — |
| 2026-07-01 | $5.36 | $34.59 | 10,625,300 | — | — |
| 2026-06-30 | $5.42 | $34.98 | 2,485,500 | — | — |
| 2026-06-29 | $5.34 | $34.46 | 3,452,500 | — | — |
| 2026-06-26 | $5.40 | $34.85 | 5,451,100 | — | — |
| 2026-06-25 | $5.12 | $33.04 | 2,488,400 | — | — |
| 2026-06-24 | $5.09 | $32.85 | 3,365,200 | — | — |
| 2026-06-23 | $5.10 | $32.91 | 2,458,800 | — | — |
| 2026-06-22 | $5.06 | $32.65 | 3,547,300 | — | — |
| 2026-06-18 | $5.20 | $33.56 | 5,126,900 | — | — |
| 2026-06-17 | $5.10 | $32.91 | 5,783,700 | — | — |
| 2026-06-16 | $5.16 | $33.30 | 2,788,100 | — | — |
| 2026-06-15 | $5.16 | $33.30 | 3,310,600 | — | — |
| 2026-06-12 | $5.21 | $33.62 | 3,077,700 | — | — |
| 2026-06-11 | $5.16 | $33.30 | 3,417,100 | — | — |
| 2026-06-10 | $5.20 | $33.56 | 4,282,800 | — | — |
| 2026-06-09 | $5.31 | $34.27 | 3,205,100 | — | — |
| 2026-06-08 | $5.29 | $34.14 | 3,038,700 | — | — |
| 2026-06-05 | $5.25 | $33.88 | 4,476,600 | — | — |
| 2026-06-04 | $5.56 | $35.88 | 4,458,800 | — | — |
| 2026-06-03 | $5.30 | $34.20 | 4,359,500 | — | — |
| 2026-06-02 | $5.42 | $34.98 | 3,790,200 | — | — |
| 2026-06-01 | $5.49 | $35.43 | 6,703,000 | — | — |
| 2026-05-29 | $5.75 | $37.11 | 4,393,300 | — | — |
| 2026-05-28 | $5.64 | $36.40 | 5,342,900 | — | — |
| 2026-05-27 | $5.50 | $35.49 | 3,955,200 | — | — |
| 2026-05-26 | $5.43 | $35.04 | 6,511,800 | — | — |
| 2026-05-22 | $5.57 | $35.94 | 6,089,400 | — | — |
| 2026-05-21 | $5.91 | $37.04 | 5,711,100 | — | — |
| 2026-05-20 | $5.78 | $36.23 | 4,876,600 | — | — |
| 2026-05-19 | $5.81 | $36.41 | 4,355,400 | — | — |
| 2026-05-18 | $6.04 | $37.86 | 6,461,100 | — | — |
| 2026-05-15 | $5.79 | $36.29 | 4,124,600 | — | — |
| 2026-05-14 | $5.84 | $36.60 | 6,257,800 | — | — |
| 2026-05-13 | $5.88 | $36.85 | 5,628,900 | — | — |
| 2026-05-12 | $5.85 | $36.67 | 14,515,900 | — | — |
| 2026-05-11 | $6.66 | $41.74 | 11,306,400 | — | — |
| 2026-05-08 | $7.21 | $45.19 | 11,954,100 | — | — |
| 2026-05-07 | $8.17 | $51.21 | 7,589,700 | — | — |
| 2026-05-06 | $8.29 | $51.96 | 3,911,400 | — | — |
| 2026-05-05 | $8.00 | $50.14 | 2,208,000 | — | — |
| 2026-05-04 | $7.88 | $49.39 | 3,323,000 | — | — |
| 2026-05-01 | $7.93 | $49.70 | 2,058,300 | — | — |
| 2026-04-30 | $7.90 | $49.51 | 3,127,100 | — | — |
| 2026-04-29 | $7.78 | $48.76 | 3,733,100 | — | — |
| 2026-04-28 | $8.05 | $50.45 | 1,885,900 | — | — |
| 2026-04-27 | $8.07 | $50.58 | 1,711,500 | — | — |
| 2026-04-24 | $7.97 | $49.95 | 2,090,700 | — | — |
| 2026-04-23 | $7.79 | $48.82 | 2,843,800 | — | — |
| 2026-04-22 | $8.15 | $51.08 | 2,105,600 | — | — |
| 2026-04-21 | $8.16 | $51.14 | 2,645,300 | — | — |
| 2026-04-20 | $8.13 | $50.95 | 1,783,500 | — | — |
| 2026-04-17 | $8.01 | $50.20 | 2,207,000 | — | — |
| 2026-04-16 | $7.89 | $49.45 | 1,805,000 | — | — |
| 2026-04-15 | $7.92 | $49.64 | 1,691,600 | — | — |
| 2026-04-14 | $7.80 | $48.89 | 1,878,600 | — | — |
| 2026-04-13 | $7.70 | $48.26 | 2,653,200 | — | — |
| 2026-04-10 | $7.50 | $47.01 | 1,889,300 | — | — |
| 2026-04-09 | $7.53 | $47.19 | 1,559,300 | — | — |
| 2026-04-08 | $7.51 | $47.07 | 2,532,000 | — | — |
| 2026-04-07 | $7.35 | $46.07 | 1,934,200 | — | — |
| 2026-04-06 | $7.50 | $47.01 | 1,547,600 | — | — |
| 2026-04-02 | $7.50 | $47.01 | 2,384,100 | — | — |
| 2026-04-01 | $7.51 | $47.07 | 2,409,500 | — | — |
| 2026-03-31 | $7.71 | $48.32 | 3,028,600 | — | — |
| 2026-03-30 | $7.35 | $46.07 | 2,731,400 | — | — |
| 2026-03-27 | $7.35 | $46.07 | 2,704,800 | — | — |
| 2026-03-26 | $7.56 | $47.38 | 2,341,300 | — | — |
| 2026-03-25 | $7.60 | $47.63 | 2,796,900 | — | — |
| 2026-03-24 | $7.37 | $46.19 | 4,770,100 | — | — |
| 2026-03-23 | $7.58 | $47.51 | 4,114,700 | — | — |
| 2026-03-20 | $7.51 | $47.07 | 6,255,800 | — | — |
| 2026-03-19 | $7.83 | $49.07 | 2,972,400 | — | — |
| 2026-03-18 | $7.71 | $48.32 | 3,504,100 | — | — |
| 2026-03-17 | $7.78 | $48.76 | 2,214,100 | — | — |
| 2026-03-16 | $7.70 | $48.26 | 2,801,800 | — | — |
| 2026-03-13 | $7.67 | $48.07 | 2,121,100 | — | — |
| 2026-03-12 | $7.84 | $49.14 | 2,658,400 | — | — |
| 2026-03-11 | $7.98 | $50.01 | 3,107,500 | — | — |
| 2026-03-10 | $7.87 | $49.33 | 3,954,900 | — | — |
| 2026-03-09 | $8.50 | $51.39 | 5,279,300 | — | — |
| 2026-03-06 | $8.69 | $52.54 | 5,182,000 | — | — |
| 2026-03-05 | $8.59 | $51.94 | 5,113,100 | — | — |
| 2026-03-04 | $8.85 | $53.51 | 5,919,800 | — | — |
| 2026-03-03 | $8.38 | $50.67 | 4,741,800 | — | — |
| 2026-03-02 | $8.59 | $51.94 | 9,782,300 | — | — |
| 2026-02-27 | $7.93 | $47.95 | 12,522,300 | — | — |
| 2026-02-26 | $7.26 | $43.90 | 3,984,800 | — | — |
| 2026-02-25 | $7.17 | $43.35 | 4,738,900 | — | — |
| 2026-02-24 | $7.29 | $44.08 | 3,356,200 | — | — |
| 2026-02-23 | $7.42 | $44.86 | 3,594,900 | — | — |
| 2026-02-20 | $7.45 | $45.05 | 4,085,100 | — | — |
| 2026-02-19 | $7.47 | $45.17 | 3,613,300 | — | — |
| 2026-02-18 | $7.40 | $44.74 | 4,037,000 | — | — |
| 2026-02-17 | $7.33 | $44.32 | 5,855,600 | — | — |
| 2026-02-13 | $7.72 | $46.68 | 4,994,100 | — | — |
| 2026-02-12 | $7.42 | $44.86 | 6,216,800 | — | — |
| 2026-02-11 | $7.60 | $45.95 | 5,260,800 | — | — |
| 2026-02-10 | $7.86 | $47.52 | 4,319,600 | — | — |
| 2026-02-09 | $7.82 | $47.28 | 4,720,400 | — | — |
| 2026-02-06 | $7.80 | $47.16 | 3,701,000 | — | — |
| 2026-02-05 | $7.67 | $46.38 | 5,630,800 | — | — |
| 2026-02-04 | $7.80 | $47.16 | 3,734,500 | — | — |
| 2026-02-03 | $7.63 | $46.13 | 4,125,700 | — | — |
| 2026-02-02 | $7.47 | $45.17 | 5,251,700 | — | — |
| 2026-01-30 | $7.70 | $46.56 | 4,917,800 | — | — |
| 2026-01-29 | $7.88 | $47.64 | 3,423,900 | — | — |
| 2026-01-28 | $7.74 | $46.80 | 3,153,200 | — | — |
| 2026-01-27 | $7.77 | $46.98 | 3,442,600 | — | — |
| 2026-01-26 | $7.70 | $46.56 | 4,691,900 | — | — |
| 2026-01-23 | $7.74 | $46.80 | 4,582,900 | — | — |
| 2026-01-22 | $7.96 | $48.13 | 3,377,000 | — | — |
| 2026-01-21 | $8.06 | $48.73 | 2,354,600 | — | — |
| 2026-01-20 | $8.02 | $48.49 | 3,000,200 | — | — |
| 2026-01-16 | $8.27 | $50.00 | 4,925,500 | — | — |
| 2026-01-15 | $8.21 | $49.64 | 4,223,000 | — | — |
| 2026-01-14 | $8.08 | $48.85 | 3,264,300 | — | — |
| 2026-01-13 | $7.75 | $46.86 | 3,134,100 | — | — |
| 2026-01-12 | $7.81 | $47.22 | 2,822,500 | — | — |
| 2026-01-09 | $8.07 | $48.79 | 3,624,400 | — | — |
| 2026-01-08 | $7.79 | $47.10 | 5,178,700 | — | — |
| 2026-01-07 | $7.69 | $46.50 | 4,347,300 | — | — |
| 2026-01-06 | $7.96 | $48.13 | 3,272,900 | — | — |
| 2026-01-05 | $7.98 | $48.25 | 3,904,300 | — | — |
| 2026-01-02 | $7.95 | $48.07 | 2,539,700 | — | — |