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
- 1995-10-12 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 | — | — | — | $8.33 | 60,391 |
| 2026-09-03 | — | — | — | $8.54 | 107,548 |
| 2026-09-02 | — | — | — | $8.37 | 64,313 |
| 2026-09-01 | — | — | — | $7.93 | 109,170 |
| 2026-08-31 | — | — | — | $8.03 | 121,696 |
| 2026-08-28 | — | — | — | $8.16 | 54,410 |
| 2026-08-27 | $8.18 | $8.18 | 987,700 | $8.31 | 50,270 |
| 2026-08-26 | $8.27 | $8.27 | 1,322,200 | $8.18 | 64,704 |
| 2026-08-25 | $8.17 | $8.17 | 1,322,400 | $8.20 | 52,038 |
| 2026-08-24 | $7.94 | $7.94 | 920,300 | $8.05 | 62,700 |
| 2026-08-21 | $7.99 | $7.99 | 1,060,700 | $8.05 | 87,461 |
| 2026-08-20 | $8.02 | $8.02 | 1,453,900 | $8.31 | 85,231 |
| 2026-08-19 | $8.53 | $8.53 | 3,924,700 | $7.71 | 180,276 |
| 2026-08-18 | $7.52 | $7.52 | 1,064,200 | $7.42 | 64,915 |
| 2026-08-17 | $7.50 | $7.50 | 945,300 | $7.44 | 62,012 |
| 2026-08-14 | $7.59 | $7.59 | 1,743,000 | $7.27 | 106,462 |
| 2026-08-13 | $7.25 | $7.25 | 2,767,800 | $6.91 | 162,184 |
| 2026-08-12 | $6.69 | $6.69 | 1,407,700 | $6.74 | 93,228 |
| 2026-08-11 | $6.77 | $6.77 | 1,897,600 | $6.60 | 141,299 |
| 2026-08-10 | $6.67 | $6.67 | 891,200 | $6.61 | 84,412 |
| 2026-08-07 | $6.65 | $6.65 | 712,600 | $6.70 | 65,920 |
| 2026-08-06 | $6.55 | $6.55 | 572,000 | $6.70 | 36,681 |
| 2026-08-05 | $6.66 | $6.66 | 898,200 | $6.50 | 82,201 |
| 2026-08-04 | $6.47 | $6.47 | 1,243,900 | $6.59 | 56,676 |
| 2026-08-03 | $6.32 | $6.32 | 914,000 | $6.38 | 66,539 |
| 2026-07-31 | $6.42 | $6.42 | 1,181,700 | $6.28 | 49,137 |
| 2026-07-30 | $6.30 | $6.30 | 829,000 | $6.24 | 57,108 |
| 2026-07-29 | $6.18 | $6.18 | 1,279,400 | $6.23 | 94,955 |
| 2026-07-28 | $6.18 | $6.18 | 1,304,700 | $6.26 | 72,125 |
| 2026-07-27 | $6.18 | $6.18 | 954,000 | $6.24 | 50,796 |
| 2026-07-24 | $6.10 | $6.10 | 927,000 | $6.28 | 59,022 |
| 2026-07-23 | $6.17 | $6.17 | 893,200 | $6.28 | 77,166 |
| 2026-07-22 | $6.31 | $6.31 | 749,900 | $6.48 | 38,922 |
| 2026-07-21 | $6.50 | $6.50 | 851,900 | $6.24 | 51,727 |
| 2026-07-20 | $6.24 | $6.24 | 915,600 | $6.19 | 72,588 |
| 2026-07-17 | $6.27 | $6.27 | 1,480,200 | — | — |
| 2026-07-16 | $5.96 | $5.96 | 1,765,500 | — | — |
| 2026-07-15 | $6.33 | $6.33 | 1,669,100 | — | — |
| 2026-07-14 | $6.31 | $6.31 | 1,631,300 | — | — |
| 2026-07-13 | $6.10 | $6.10 | 1,327,500 | — | — |
| 2026-07-10 | $6.11 | $6.11 | 2,050,600 | — | — |
| 2026-07-09 | $6.40 | $6.40 | 1,721,100 | — | — |
| 2026-07-08 | $6.21 | $6.21 | 2,430,300 | — | — |
| 2026-07-07 | $6.52 | $6.52 | 1,732,100 | — | — |
| 2026-07-06 | $6.45 | $6.45 | 1,301,400 | — | — |
| 2026-07-02 | $6.40 | $6.40 | 1,712,900 | — | — |
| 2026-07-01 | $6.40 | $6.40 | 3,840,100 | — | — |
| 2026-06-30 | $6.53 | $6.53 | 2,461,700 | — | — |
| 2026-06-29 | $6.23 | $6.23 | 2,176,200 | — | — |
| 2026-06-26 | $6.02 | $6.02 | 12,441,200 | — | — |
| 2026-06-25 | $5.70 | $5.70 | 3,803,900 | — | — |
| 2026-06-24 | $5.30 | $5.30 | 2,083,800 | — | — |
| 2026-06-23 | $5.01 | $5.01 | 2,124,400 | — | — |
| 2026-06-22 | $5.10 | $5.10 | 2,899,200 | — | — |
| 2026-06-18 | $4.85 | $4.85 | 6,945,500 | — | — |
| 2026-06-17 | $5.36 | $5.36 | 1,664,700 | — | — |
| 2026-06-16 | $5.55 | $5.55 | 1,785,600 | — | — |
| 2026-06-15 | $5.60 | $5.60 | 1,944,900 | — | — |
| 2026-06-12 | $5.52 | $5.52 | 1,172,500 | — | — |
| 2026-06-11 | $5.52 | $5.52 | 2,771,100 | — | — |
| 2026-06-10 | $5.75 | $5.75 | 1,266,100 | — | — |
| 2026-06-09 | $5.60 | $5.60 | 1,194,700 | — | — |
| 2026-06-08 | $5.48 | $5.48 | 1,107,400 | — | — |
| 2026-06-05 | $5.13 | $5.13 | 770,200 | — | — |
| 2026-06-04 | $5.29 | $5.29 | 1,290,400 | — | — |
| 2026-06-03 | $4.92 | $4.92 | 1,361,200 | — | — |
| 2026-06-02 | $5.03 | $5.03 | 866,400 | — | — |
| 2026-06-01 | $5.30 | $5.30 | 1,547,300 | — | — |
| 2026-05-29 | $5.24 | $5.24 | 1,099,000 | — | — |
| 2026-05-28 | $5.30 | $5.30 | 2,271,100 | — | — |
| 2026-05-27 | $4.78 | $4.78 | 1,856,000 | — | — |
| 2026-05-26 | $4.56 | $4.56 | 1,034,800 | — | — |
| 2026-05-22 | $4.69 | $4.69 | 816,300 | — | — |
| 2026-05-21 | $4.60 | $4.60 | 841,600 | — | — |
| 2026-05-20 | $4.57 | $4.57 | 1,139,700 | — | — |
| 2026-05-19 | $4.45 | $4.45 | 1,309,300 | — | — |
| 2026-05-18 | $4.77 | $4.77 | 2,431,200 | — | — |
| 2026-05-15 | $5.29 | $5.29 | 1,295,500 | — | — |
| 2026-05-14 | $5.79 | $5.79 | 906,300 | — | — |
| 2026-05-13 | $5.96 | $5.96 | 1,312,200 | — | — |
| 2026-05-12 | $5.99 | $5.99 | 2,833,200 | — | — |
| 2026-05-11 | $5.59 | $5.59 | 2,183,400 | — | — |
| 2026-05-08 | $5.21 | $5.21 | 1,759,700 | — | — |
| 2026-05-07 | $4.79 | $4.79 | 761,100 | — | — |
| 2026-05-06 | $4.80 | $4.80 | 1,288,500 | — | — |
| 2026-05-05 | $4.56 | $4.56 | 858,700 | — | — |
| 2026-05-04 | $4.39 | $4.39 | 744,400 | — | — |
| 2026-05-01 | $4.38 | $4.38 | 467,500 | — | — |
| 2026-04-30 | $4.39 | $4.39 | 1,506,700 | — | — |
| 2026-04-29 | $4.15 | $4.15 | 388,300 | — | — |
| 2026-04-28 | $4.27 | $4.27 | 1,344,900 | — | — |
| 2026-04-27 | $3.96 | $3.96 | 835,400 | — | — |
| 2026-04-24 | $4.02 | $4.02 | 792,400 | — | — |
| 2026-04-23 | $4.15 | $4.15 | 1,211,300 | — | — |
| 2026-04-22 | $4.23 | $4.23 | 806,300 | — | — |
| 2026-04-21 | $4.21 | $4.21 | 1,527,500 | — | — |
| 2026-04-20 | $4.25 | $4.25 | 2,456,900 | — | — |
| 2026-04-17 | $5.10 | $5.10 | 4,213,600 | — | — |
| 2026-04-16 | $4.81 | $4.81 | 14,059,300 | — | — |
| 2026-04-15 | $3.55 | $3.55 | 2,133,200 | — | — |
| 2026-04-14 | $3.61 | $3.61 | 514,000 | — | — |
| 2026-04-13 | $3.58 | $3.58 | 501,800 | — | — |
| 2026-04-10 | $3.49 | $3.49 | 570,500 | — | — |
| 2026-04-09 | $3.32 | $3.32 | 519,800 | — | — |
| 2026-04-08 | $3.26 | $3.26 | 320,600 | — | — |
| 2026-04-07 | $3.20 | $3.20 | 508,900 | — | — |
| 2026-04-06 | $3.23 | $3.23 | 437,600 | — | — |
| 2026-04-02 | $3.23 | $3.23 | 504,900 | — | — |
| 2026-04-01 | $3.14 | $3.14 | 754,100 | — | — |
| 2026-03-31 | $2.94 | $2.94 | 1,002,700 | — | — |
| 2026-03-30 | $2.67 | $2.67 | 535,600 | — | — |
| 2026-03-27 | $2.65 | $2.65 | 1,233,800 | — | — |
| 2026-03-26 | $2.89 | $2.89 | 974,400 | — | — |
| 2026-03-25 | $2.82 | $2.82 | 2,414,300 | — | — |
| 2026-03-24 | $2.90 | $2.90 | 4,404,100 | — | — |
| 2026-03-23 | $4.05 | $4.05 | 568,600 | — | — |
| 2026-03-20 | $4.00 | $4.00 | 309,800 | — | — |
| 2026-03-19 | $4.09 | $4.09 | 313,100 | — | — |
| 2026-03-18 | $4.04 | $4.04 | 315,200 | — | — |
| 2026-03-17 | $4.25 | $4.25 | 260,700 | — | — |
| 2026-03-16 | $4.20 | $4.20 | 362,000 | — | — |
| 2026-03-13 | $4.17 | $4.17 | 362,200 | — | — |
| 2026-03-12 | $4.14 | $4.14 | 530,900 | — | — |
| 2026-03-11 | $4.38 | $4.38 | 321,700 | — | — |
| 2026-03-10 | $4.28 | $4.28 | 378,800 | — | — |
| 2026-03-09 | $4.22 | $4.22 | 342,600 | — | — |
| 2026-03-06 | $4.27 | $4.27 | 331,100 | — | — |
| 2026-03-05 | $4.40 | $4.40 | 353,800 | — | — |
| 2026-03-04 | $4.58 | $4.58 | 341,100 | — | — |
| 2026-03-03 | $4.33 | $4.33 | 456,700 | — | — |
| 2026-03-02 | $4.62 | $4.62 | 429,300 | — | — |
| 2026-02-27 | $4.56 | $4.56 | 269,900 | — | — |
| 2026-02-26 | $4.73 | $4.73 | 258,200 | — | — |
| 2026-02-25 | $4.62 | $4.62 | 487,200 | — | — |
| 2026-02-24 | $4.39 | $4.39 | 430,400 | — | — |
| 2026-02-23 | $4.22 | $4.22 | 305,300 | — | — |
| 2026-02-20 | $4.27 | $4.27 | 435,000 | — | — |
| 2026-02-19 | $4.37 | $4.37 | 241,800 | — | — |
| 2026-02-18 | $4.19 | $4.19 | 223,000 | — | — |
| 2026-02-17 | $4.24 | $4.24 | 341,400 | — | — |
| 2026-02-13 | $4.20 | $4.20 | 281,900 | — | — |
| 2026-02-12 | $4.13 | $4.13 | 397,100 | — | — |
| 2026-02-11 | $4.28 | $4.28 | 542,500 | — | — |
| 2026-02-10 | $4.36 | $4.36 | 413,100 | — | — |
| 2026-02-09 | $4.33 | $4.33 | 396,100 | — | — |
| 2026-02-06 | $4.25 | $4.25 | 576,100 | — | — |
| 2026-02-05 | $3.95 | $3.95 | 766,800 | — | — |
| 2026-02-04 | $4.21 | $4.21 | 419,000 | — | — |
| 2026-02-03 | $4.19 | $4.19 | 764,600 | — | — |
| 2026-02-02 | $4.30 | $4.30 | 451,400 | — | — |
| 2026-01-30 | $4.18 | $4.18 | 769,300 | — | — |
| 2026-01-29 | $4.34 | $4.34 | 899,400 | — | — |
| 2026-01-28 | $4.36 | $4.36 | 863,100 | — | — |
| 2026-01-27 | $4.61 | $4.61 | 2,586,600 | — | — |
| 2026-01-26 | $5.09 | $5.09 | 1,108,600 | — | — |
| 2026-01-23 | $5.60 | $5.60 | 468,100 | — | — |
| 2026-01-22 | $5.52 | $5.52 | 543,400 | — | — |
| 2026-01-21 | $5.42 | $5.42 | 864,900 | — | — |
| 2026-01-20 | $5.49 | $5.49 | 972,400 | — | — |
| 2026-01-16 | $5.83 | $5.83 | 1,262,200 | — | — |
| 2026-01-15 | $5.59 | $5.59 | 297,700 | — | — |
| 2026-01-14 | $5.61 | $5.61 | 360,000 | — | — |
| 2026-01-13 | $5.52 | $5.52 | 454,100 | — | — |
| 2026-01-12 | $5.66 | $5.66 | 685,700 | — | — |
| 2026-01-09 | $5.56 | $5.56 | 873,900 | — | — |
| 2026-01-08 | $5.47 | $5.47 | 1,085,200 | — | — |
| 2026-01-07 | $5.20 | $5.20 | 702,500 | — | — |
| 2026-01-06 | $4.99 | $4.99 | 732,200 | — | — |
| 2026-01-05 | $5.19 | $5.19 | 722,600 | — | — |
| 2026-01-02 | $4.97 | $4.97 | 554,500 | — | — |