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
- 2009-12-29 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 | — | — | — | $5.58 | 372,707 |
| 2026-09-03 | — | — | — | $5.66 | 213,571 |
| 2026-09-02 | — | — | — | $5.68 | 182,125 |
| 2026-09-01 | — | — | — | $5.68 | 259,986 |
| 2026-08-31 | — | — | — | $5.64 | 393,324 |
| 2026-08-28 | — | — | — | $5.70 | 369,678 |
| 2026-08-27 | $5.68 | $10.50 | 3,132,500 | $5.70 | 248,199 |
| 2026-08-26 | $5.71 | $10.56 | 2,377,500 | $5.72 | 297,115 |
| 2026-08-25 | $5.75 | $10.63 | 3,486,800 | $5.70 | 366,425 |
| 2026-08-24 | $5.69 | $10.52 | 2,572,300 | $5.70 | 244,425 |
| 2026-08-21 | $5.70 | $10.54 | 3,828,200 | $5.83 | 430,968 |
| 2026-08-20 | $5.82 | $10.76 | 2,943,600 | $5.83 | 324,260 |
| 2026-08-19 | $5.82 | $10.76 | 4,316,000 | $5.83 | 303,042 |
| 2026-08-18 | $5.79 | $10.70 | 3,203,300 | $5.86 | 328,199 |
| 2026-08-17 | $5.83 | $10.78 | 2,165,100 | $5.88 | 121,690 |
| 2026-08-14 | $5.89 | $10.89 | 3,109,400 | $5.83 | 166,675 |
| 2026-08-13 | $5.82 | $10.76 | 2,591,300 | $5.80 | 134,386 |
| 2026-08-12 | $5.77 | $10.67 | 3,501,700 | $5.81 | 313,555 |
| 2026-08-11 | $5.81 | $10.74 | 6,000,500 | $5.69 | 455,465 |
| 2026-08-10 | $5.66 | $10.46 | 6,027,000 | $5.70 | 592,333 |
| 2026-08-07 | $5.74 | $10.61 | 5,635,900 | $5.71 | 452,194 |
| 2026-08-06 | $5.75 | $10.63 | 2,276,900 | $5.83 | 108,232 |
| 2026-08-05 | $5.77 | $10.67 | 2,702,500 | $5.80 | 216,852 |
| 2026-08-04 | $5.79 | $10.70 | 3,736,800 | $5.72 | 232,786 |
| 2026-08-03 | $5.74 | $10.61 | 2,774,200 | $5.85 | 191,515 |
| 2026-07-31 | $5.84 | $10.80 | 6,008,700 | $5.98 | 415,386 |
| 2026-07-30 | $5.98 | $11.05 | 2,699,700 | $5.99 | 262,253 |
| 2026-07-29 | $5.96 | $11.02 | 3,995,300 | $6.08 | 279,740 |
| 2026-07-28 | $6.08 | $11.24 | 3,814,400 | $6.05 | 289,624 |
| 2026-07-27 | $6.01 | $11.11 | 4,314,500 | $6.05 | 434,151 |
| 2026-07-24 | $6.10 | $11.28 | 6,854,800 | $6.00 | 649,513 |
| 2026-07-23 | $5.99 | $11.07 | 2,633,200 | $5.90 | 319,894 |
| 2026-07-22 | $5.96 | $11.02 | 5,114,400 | $5.80 | 278,104 |
| 2026-07-21 | $5.76 | $10.65 | 2,493,500 | $5.79 | 161,492 |
| 2026-07-20 | $5.81 | $10.74 | 2,194,600 | $5.84 | 167,530 |
| 2026-07-17 | $5.84 | $10.80 | 3,439,500 | — | — |
| 2026-07-16 | $5.87 | $10.85 | 2,949,200 | — | — |
| 2026-07-15 | $5.77 | $10.67 | 2,903,700 | — | — |
| 2026-07-14 | $5.81 | $10.74 | 3,724,800 | — | — |
| 2026-07-13 | $5.72 | $10.57 | 2,567,600 | — | — |
| 2026-07-10 | $5.65 | $10.44 | 3,180,200 | — | — |
| 2026-07-09 | $5.66 | $10.46 | 4,683,400 | — | — |
| 2026-07-08 | $5.69 | $10.52 | 5,206,400 | — | — |
| 2026-07-07 | $5.61 | $10.37 | 6,824,500 | — | — |
| 2026-07-06 | $5.58 | $10.32 | 8,247,300 | — | — |
| 2026-07-02 | $5.48 | $10.13 | 11,247,400 | — | — |
| 2026-07-01 | $5.45 | $10.07 | 5,693,800 | — | — |
| 2026-06-30 | $5.86 | $10.83 | 3,378,900 | — | — |
| 2026-06-29 | $5.97 | $10.92 | 3,868,900 | — | — |
| 2026-06-26 | $6.02 | $11.01 | 2,389,300 | — | — |
| 2026-06-25 | $5.96 | $10.90 | 3,773,300 | — | — |
| 2026-06-24 | $5.98 | $10.93 | 3,712,600 | — | — |
| 2026-06-23 | $5.91 | $10.81 | 3,276,400 | — | — |
| 2026-06-22 | $5.86 | $10.71 | 2,462,600 | — | — |
| 2026-06-18 | $5.89 | $10.77 | 3,811,300 | — | — |
| 2026-06-17 | $5.87 | $10.73 | 3,736,100 | — | — |
| 2026-06-16 | $6.01 | $10.99 | 3,655,100 | — | — |
| 2026-06-15 | $6.00 | $10.97 | 3,496,800 | — | — |
| 2026-06-12 | $5.94 | $10.86 | 4,174,500 | — | — |
| 2026-06-11 | $5.89 | $10.77 | 5,540,800 | — | — |
| 2026-06-10 | $5.91 | $10.81 | 4,891,300 | — | — |
| 2026-06-09 | $5.94 | $10.86 | 3,988,600 | — | — |
| 2026-06-08 | $5.90 | $10.79 | 4,990,000 | — | — |
| 2026-06-05 | $6.01 | $10.99 | 4,433,400 | — | — |
| 2026-06-04 | $5.94 | $10.86 | 5,864,400 | — | — |
| 2026-06-03 | $5.82 | $10.64 | 4,003,300 | — | — |
| 2026-06-02 | $5.91 | $10.81 | 4,376,200 | — | — |
| 2026-06-01 | $5.86 | $10.71 | 6,662,400 | — | — |
| 2026-05-29 | $5.89 | $10.77 | 6,295,600 | — | — |
| 2026-05-28 | $5.93 | $10.84 | 8,171,700 | — | — |
| 2026-05-27 | $5.93 | $10.84 | 6,166,800 | — | — |
| 2026-05-26 | $6.02 | $11.01 | 7,095,600 | — | — |
| 2026-05-22 | $5.97 | $10.92 | 4,913,400 | — | — |
| 2026-05-21 | $5.91 | $10.81 | 4,944,400 | — | — |
| 2026-05-20 | $5.89 | $10.77 | 6,404,900 | — | — |
| 2026-05-19 | $5.78 | $10.57 | 4,234,500 | — | — |
| 2026-05-18 | $5.76 | $10.53 | 2,883,600 | — | — |
| 2026-05-15 | $5.75 | $10.51 | 5,204,900 | — | — |
| 2026-05-14 | $5.88 | $10.75 | 3,260,400 | — | — |
| 2026-05-13 | $5.91 | $10.81 | 2,735,800 | — | — |
| 2026-05-12 | $5.95 | $10.88 | 5,401,700 | — | — |
| 2026-05-11 | $5.97 | $10.92 | 3,177,800 | — | — |
| 2026-05-08 | $6.07 | $11.10 | 7,607,600 | — | — |
| 2026-05-07 | $6.28 | $11.48 | 3,208,700 | — | — |
| 2026-05-06 | $6.33 | $11.57 | 3,863,400 | — | — |
| 2026-05-05 | $6.33 | $11.57 | 3,448,100 | — | — |
| 2026-05-04 | $6.27 | $11.46 | 3,473,400 | — | — |
| 2026-05-01 | $6.31 | $11.54 | 2,247,100 | — | — |
| 2026-04-30 | $6.28 | $11.48 | 2,630,000 | — | — |
| 2026-04-29 | $6.16 | $11.26 | 2,304,100 | — | — |
| 2026-04-28 | $6.26 | $11.45 | 3,076,200 | — | — |
| 2026-04-27 | $6.30 | $11.52 | 2,785,600 | — | — |
| 2026-04-24 | $6.34 | $11.59 | 5,474,200 | — | — |
| 2026-04-23 | $6.31 | $11.54 | 2,619,600 | — | — |
| 2026-04-22 | $6.22 | $11.37 | 2,727,000 | — | — |
| 2026-04-21 | $6.20 | $11.34 | 3,255,600 | — | — |
| 2026-04-20 | $6.30 | $11.52 | 4,316,900 | — | — |
| 2026-04-17 | $6.38 | $11.67 | 2,563,100 | — | — |
| 2026-04-16 | $6.41 | $11.72 | 3,860,500 | — | — |
| 2026-04-15 | $6.37 | $11.65 | 3,415,500 | — | — |
| 2026-04-14 | $6.30 | $11.52 | 2,494,500 | — | — |
| 2026-04-13 | $6.29 | $11.50 | 4,006,600 | — | — |
| 2026-04-10 | $6.39 | $11.68 | 5,041,500 | — | — |
| 2026-04-09 | $6.32 | $11.56 | 6,901,000 | — | — |
| 2026-04-08 | $6.27 | $11.46 | 5,598,500 | — | — |
| 2026-04-07 | $6.14 | $11.23 | 3,200,000 | — | — |
| 2026-04-06 | $6.19 | $11.32 | 3,274,100 | — | — |
| 2026-04-02 | $6.23 | $11.39 | 3,816,600 | — | — |
| 2026-04-01 | $6.23 | $11.39 | 4,806,800 | — | — |
| 2026-03-31 | $6.14 | $11.23 | 7,604,000 | — | — |
| 2026-03-30 | $6.16 | $11.14 | 6,827,300 | — | — |
| 2026-03-27 | $6.15 | $11.13 | 4,205,200 | — | — |
| 2026-03-26 | $6.21 | $11.23 | 3,984,900 | — | — |
| 2026-03-25 | $6.27 | $11.34 | 5,063,400 | — | — |
| 2026-03-24 | $6.29 | $11.38 | 4,757,100 | — | — |
| 2026-03-23 | $6.26 | $11.33 | 4,333,300 | — | — |
| 2026-03-20 | $6.26 | $11.33 | 13,505,000 | — | — |
| 2026-03-19 | $6.44 | $11.65 | 5,574,300 | — | — |
| 2026-03-18 | $6.44 | $11.65 | 3,191,100 | — | — |
| 2026-03-17 | $6.55 | $11.85 | 4,772,600 | — | — |
| 2026-03-16 | $6.42 | $11.61 | 3,250,600 | — | — |
| 2026-03-13 | $6.33 | $11.45 | 4,698,500 | — | — |
| 2026-03-12 | $6.29 | $11.38 | 4,135,500 | — | — |
| 2026-03-11 | $6.28 | $11.36 | 4,385,400 | — | — |
| 2026-03-10 | $6.17 | $11.16 | 4,549,600 | — | — |
| 2026-03-09 | $6.19 | $11.20 | 4,623,000 | — | — |
| 2026-03-06 | $6.08 | $11.00 | 12,495,100 | — | — |
| 2026-03-05 | $6.88 | $12.45 | 4,190,800 | — | — |
| 2026-03-04 | $6.97 | $12.61 | 3,335,500 | — | — |
| 2026-03-03 | $6.94 | $12.56 | 5,484,600 | — | — |
| 2026-03-02 | $6.96 | $12.59 | 4,310,800 | — | — |
| 2026-02-27 | $6.98 | $12.63 | 4,982,000 | — | — |
| 2026-02-26 | $6.88 | $12.45 | 3,914,800 | — | — |
| 2026-02-25 | $6.84 | $12.37 | 3,995,500 | — | — |
| 2026-02-24 | $6.80 | $12.30 | 3,326,100 | — | — |
| 2026-02-23 | $6.75 | $12.21 | 2,591,100 | — | — |
| 2026-02-20 | $6.70 | $12.12 | 5,164,500 | — | — |
| 2026-02-19 | $6.73 | $12.18 | 2,677,000 | — | — |
| 2026-02-18 | $6.70 | $12.12 | 3,392,900 | — | — |
| 2026-02-17 | $6.76 | $12.23 | 4,079,500 | — | — |
| 2026-02-13 | $6.81 | $12.32 | 5,093,800 | — | — |
| 2026-02-12 | $6.65 | $12.03 | 7,282,400 | — | — |
| 2026-02-11 | $6.61 | $11.96 | 6,602,600 | — | — |
| 2026-02-10 | $6.62 | $11.98 | 5,735,100 | — | — |
| 2026-02-09 | $6.49 | $11.74 | 2,895,400 | — | — |
| 2026-02-06 | $6.49 | $11.74 | 4,152,600 | — | — |
| 2026-02-05 | $6.53 | $11.81 | 4,416,200 | — | — |
| 2026-02-04 | $6.54 | $11.83 | 5,083,100 | — | — |
| 2026-02-03 | $6.54 | $11.83 | 3,554,800 | — | — |
| 2026-02-02 | $6.51 | $11.78 | 7,360,000 | — | — |
| 2026-01-30 | $6.55 | $11.85 | 6,848,000 | — | — |
| 2026-01-29 | $6.47 | $11.71 | 4,956,900 | — | — |
| 2026-01-28 | $6.58 | $11.90 | 4,265,000 | — | — |
| 2026-01-27 | $6.63 | $11.99 | 5,092,500 | — | — |
| 2026-01-26 | $6.44 | $11.65 | 4,118,100 | — | — |
| 2026-01-23 | $6.38 | $11.54 | 5,106,900 | — | — |
| 2026-01-22 | $6.40 | $11.58 | 4,230,200 | — | — |
| 2026-01-21 | $6.41 | $11.60 | 6,673,500 | — | — |
| 2026-01-20 | $6.52 | $11.80 | 5,189,600 | — | — |
| 2026-01-16 | $6.47 | $11.71 | 3,106,900 | — | — |
| 2026-01-15 | $6.44 | $11.65 | 2,809,100 | — | — |
| 2026-01-14 | $6.41 | $11.60 | 3,922,900 | — | — |
| 2026-01-13 | $6.34 | $11.47 | 3,279,700 | — | — |
| 2026-01-12 | $6.37 | $11.52 | 4,031,100 | — | — |
| 2026-01-09 | $6.39 | $11.56 | 6,661,500 | — | — |
| 2026-01-08 | $6.24 | $11.29 | 6,446,600 | — | — |
| 2026-01-07 | $6.41 | $11.60 | 12,304,700 | — | — |
| 2026-01-06 | $6.21 | $11.23 | 4,390,500 | — | — |
| 2026-01-05 | $6.11 | $11.05 | 4,783,900 | — | — |
| 2026-01-02 | $6.12 | $11.07 | 5,215,600 | — | — |