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
- 1994-05-20 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 | — | — | — | $5.64 | 2,412 |
| 2026-09-03 | — | — | — | $5.50 | 1,309 |
| 2026-09-02 | — | — | — | $5.40 | 3,156 |
| 2026-09-01 | — | — | — | $5.40 | 2,595 |
| 2026-08-31 | — | — | — | $5.32 | 3,451 |
| 2026-08-28 | — | — | — | $5.27 | 2,052 |
| 2026-08-27 | $5.43 | $5.43 | 270,500 | $5.38 | 12,745 |
| 2026-08-26 | $5.45 | $5.45 | 62,200 | $5.53 | 3,792 |
| 2026-08-25 | $5.56 | $5.56 | 94,000 | $5.44 | 5,470 |
| 2026-08-24 | $5.17 | $5.17 | 67,700 | $4.98 | 2,551 |
| 2026-08-21 | $5.10 | $5.10 | 111,500 | $4.52 | 1,738 |
| 2026-08-20 | $4.42 | $4.42 | 222,100 | $5.00 | 5,030 |
| 2026-08-19 | $5.07 | $5.07 | 104,700 | $4.83 | 1,847 |
| 2026-08-18 | $4.56 | $4.56 | 36,000 | $4.57 | 1,424 |
| 2026-08-17 | $4.48 | $4.48 | 51,100 | $4.49 | 2,769 |
| 2026-08-14 | $4.56 | $4.56 | 110,600 | $4.87 | 1,468 |
| 2026-08-13 | $4.82 | $4.82 | 169,000 | $4.59 | 5,166 |
| 2026-08-12 | $4.31 | $4.31 | 126,500 | $4.26 | 8,420 |
| 2026-08-11 | $4.25 | $4.25 | 231,100 | $4.86 | 13,664 |
| 2026-08-10 | $4.60 | $4.60 | 81,600 | $4.61 | 5,030 |
| 2026-08-07 | $4.71 | $4.71 | 37,500 | $4.78 | 1,218 |
| 2026-08-06 | $4.70 | $4.70 | 103,900 | $4.60 | 4,912 |
| 2026-08-05 | $4.70 | $4.70 | 103,800 | $4.65 | 4,742 |
| 2026-08-04 | $4.68 | $4.68 | 276,200 | $5.17 | 10,916 |
| 2026-08-03 | $5.05 | $5.05 | 59,900 | $4.73 | 4,845 |
| 2026-07-31 | $4.54 | $4.54 | 30,800 | $4.75 | 2,087 |
| 2026-07-30 | $4.78 | $4.78 | 64,100 | $4.75 | 3,851 |
| 2026-07-29 | $4.57 | $4.57 | 97,500 | $4.71 | 1,897 |
| 2026-07-28 | $4.73 | $4.73 | 59,100 | $5.09 | 2,736 |
| 2026-07-27 | $5.15 | $5.15 | 96,000 | $4.52 | 3,746 |
| 2026-07-24 | $4.66 | $4.66 | 63,400 | $5.29 | 3,594 |
| 2026-07-23 | $5.22 | $5.22 | 102,200 | $5.30 | 4,992 |
| 2026-07-22 | $5.24 | $5.24 | 127,600 | $5.21 | 4,900 |
| 2026-07-21 | $5.16 | $5.16 | 270,000 | $5.03 | 11,917 |
| 2026-07-20 | $5.06 | $5.06 | 537,800 | $4.66 | 20,454 |
| 2026-07-17 | $4.51 | $4.51 | 270,900 | — | — |
| 2026-07-16 | $3.76 | $3.76 | 342,700 | — | — |
| 2026-07-15 | $3.99 | $3.99 | 139,800 | — | — |
| 2026-07-14 | $3.92 | $3.92 | 149,000 | — | — |
| 2026-07-13 | $3.97 | $3.97 | 160,800 | — | — |
| 2026-07-10 | $4.26 | $4.26 | 244,600 | — | — |
| 2026-07-09 | $4.83 | $4.83 | 249,700 | — | — |
| 2026-07-08 | $5.10 | $5.10 | 139,500 | — | — |
| 2026-07-07 | $5.31 | $5.31 | 132,800 | — | — |
| 2026-07-06 | $5.44 | $5.44 | 150,000 | — | — |
| 2026-07-02 | $5.89 | $5.89 | 118,400 | — | — |
| 2026-07-01 | $5.88 | $5.88 | 62,300 | — | — |
| 2026-06-30 | $6.48 | $6.48 | 73,700 | — | — |
| 2026-06-29 | $6.46 | $6.46 | 234,500 | — | — |
| 2026-06-26 | $7.40 | $7.40 | 1,561,300 | — | — |
| 2026-06-25 | $6.50 | $6.50 | 420,100 | — | — |
| 2026-06-24 | $7.35 | $7.35 | 356,100 | — | — |
| 2026-06-23 | $7.01 | $7.01 | 141,100 | — | — |
| 2026-06-22 | $6.87 | $6.87 | 34,200 | — | — |
| 2026-06-18 | $7.08 | $7.08 | 21,300 | — | — |
| 2026-06-17 | $7.06 | $7.06 | 33,700 | — | — |
| 2026-06-16 | $6.79 | $6.79 | 152,400 | — | — |
| 2026-06-15 | $6.91 | $6.91 | 41,700 | — | — |
| 2026-06-12 | $7.58 | $7.58 | 77,900 | — | — |
| 2026-06-11 | $7.47 | $7.47 | 66,500 | — | — |
| 2026-06-10 | $7.56 | $7.56 | 29,600 | — | — |
| 2026-06-09 | $7.78 | $7.78 | 123,800 | — | — |
| 2026-06-08 | $7.57 | $7.57 | 24,600 | — | — |
| 2026-06-05 | $7.50 | $7.50 | 36,800 | — | — |
| 2026-06-04 | $7.69 | $7.69 | 32,500 | — | — |
| 2026-06-03 | $7.59 | $7.59 | 31,400 | — | — |
| 2026-06-02 | $7.92 | $7.92 | 37,000 | — | — |
| 2026-06-01 | $7.80 | $7.80 | 87,100 | — | — |
| 2026-05-29 | $8.17 | $8.17 | 96,400 | — | — |
| 2026-05-28 | $8.12 | $8.12 | 135,100 | — | — |
| 2026-05-27 | $7.97 | $7.97 | 66,800 | — | — |
| 2026-05-26 | $8.17 | $8.17 | 55,600 | — | — |
| 2026-05-22 | $8.36 | $8.36 | 41,800 | — | — |
| 2026-05-21 | $8.23 | $8.23 | 44,600 | — | — |
| 2026-05-20 | $8.12 | $8.12 | 67,400 | — | — |
| 2026-05-19 | $8.46 | $8.46 | 92,600 | — | — |
| 2026-05-18 | $7.60 | $7.60 | 159,100 | — | — |
| 2026-05-15 | $8.05 | $8.05 | 78,500 | — | — |
| 2026-05-14 | $8.20 | $8.20 | 75,700 | — | — |
| 2026-05-13 | $8.82 | $8.82 | 27,200 | — | — |
| 2026-05-12 | $9.00 | $9.00 | 68,700 | — | — |
| 2026-05-11 | $8.82 | $8.82 | 59,800 | — | — |
| 2026-05-08 | $8.30 | $8.30 | 50,800 | — | — |
| 2026-05-07 | $9.15 | $9.15 | 110,700 | — | — |
| 2026-05-06 | $9.06 | $9.06 | 53,500 | — | — |
| 2026-05-05 | $9.36 | $9.36 | 87,300 | — | — |
| 2026-05-04 | $9.85 | $9.85 | 180,100 | — | — |
| 2026-05-01 | $8.89 | $8.89 | 56,700 | — | — |
| 2026-04-30 | $9.98 | $9.98 | 58,200 | — | — |
| 2026-04-29 | $9.55 | $9.55 | 70,200 | — | — |
| 2026-04-28 | $9.76 | $9.76 | 112,600 | — | — |
| 2026-04-27 | $11.00 | $11.00 | 192,700 | — | — |
| 2026-04-24 | $12.92 | $12.92 | 53,200 | — | — |
| 2026-04-23 | $13.53 | $13.53 | 29,600 | — | — |
| 2026-04-22 | $13.91 | $13.91 | 63,400 | — | — |
| 2026-04-21 | $14.80 | $14.80 | 141,700 | — | — |
| 2026-04-20 | $12.50 | $12.50 | 82,500 | — | — |
| 2026-04-17 | $11.50 | $11.50 | 35,900 | — | — |
| 2026-04-16 | $11.38 | $11.38 | 36,200 | — | — |
| 2026-04-15 | $12.06 | $12.06 | 28,800 | — | — |
| 2026-04-14 | $12.88 | $12.88 | 41,700 | — | — |
| 2026-04-13 | $11.69 | $11.69 | 27,000 | — | — |
| 2026-04-10 | $11.12 | $11.12 | 17,800 | — | — |
| 2026-04-09 | $11.53 | $11.53 | 35,100 | — | — |
| 2026-04-08 | $12.12 | $12.12 | 113,400 | — | — |
| 2026-04-07 | $11.95 | $11.95 | 121,100 | — | — |
| 2026-04-06 | $10.55 | $10.55 | 116,700 | — | — |
| 2026-04-02 | $10.18 | $10.18 | 22,900 | — | — |
| 2026-04-01 | $10.56 | $10.56 | 25,900 | — | — |
| 2026-03-31 | $10.24 | $10.24 | 21,200 | — | — |
| 2026-03-30 | $8.59 | $8.59 | 29,200 | — | — |
| 2026-03-27 | $8.37 | $8.37 | 27,100 | — | — |
| 2026-03-26 | $9.35 | $9.35 | 48,800 | — | — |
| 2026-03-25 | $8.61 | $8.61 | 35,800 | — | — |
| 2026-03-24 | $8.21 | $8.21 | 19,000 | — | — |
| 2026-03-23 | $8.09 | $8.09 | 30,500 | — | — |
| 2026-03-20 | $8.39 | $8.39 | 57,400 | — | — |
| 2026-03-19 | $8.29 | $8.29 | 28,400 | — | — |
| 2026-03-18 | $8.54 | $8.54 | 30,100 | — | — |
| 2026-03-17 | $9.61 | $9.61 | 14,000 | — | — |
| 2026-03-16 | $9.69 | $9.69 | 28,400 | — | — |
| 2026-03-13 | $10.54 | $10.54 | 13,800 | — | — |
| 2026-03-12 | $10.63 | $10.63 | 21,000 | — | — |
| 2026-03-11 | $11.50 | $11.50 | 27,200 | — | — |
| 2026-03-10 | $11.96 | $11.96 | 46,000 | — | — |
| 2026-03-09 | $11.61 | $11.61 | 24,700 | — | — |
| 2026-03-06 | $10.60 | $10.60 | 37,200 | — | — |
| 2026-03-05 | $10.96 | $10.96 | 64,200 | — | — |
| 2026-03-04 | $11.61 | $11.61 | 25,600 | — | — |
| 2026-03-03 | $11.36 | $11.36 | 41,900 | — | — |
| 2026-03-02 | $11.42 | $11.42 | 29,700 | — | — |
| 2026-02-27 | $10.76 | $10.76 | 33,300 | — | — |
| 2026-02-26 | $10.83 | $10.83 | 32,800 | — | — |
| 2026-02-25 | $10.63 | $10.63 | 100,500 | — | — |
| 2026-02-24 | $11.86 | $11.86 | 150,900 | — | — |
| 2026-02-23 | $9.54 | $9.54 | 133,300 | — | — |
| 2026-02-20 | $8.73 | $8.73 | 46,200 | — | — |
| 2026-02-19 | $8.39 | $8.39 | 42,700 | — | — |
| 2026-02-18 | $8.09 | $8.09 | 45,200 | — | — |
| 2026-02-17 | $8.15 | $8.15 | 15,600 | — | — |
| 2026-02-13 | $8.15 | $8.15 | 25,300 | — | — |
| 2026-02-12 | $8.24 | $8.24 | 22,600 | — | — |
| 2026-02-11 | $8.00 | $8.00 | 35,600 | — | — |
| 2026-02-10 | $8.13 | $8.13 | 79,800 | — | — |
| 2026-02-09 | $7.82 | $7.82 | 27,400 | — | — |
| 2026-02-06 | $7.70 | $7.70 | 36,700 | — | — |
| 2026-02-05 | $8.08 | $8.08 | 36,000 | — | — |
| 2026-02-04 | $8.10 | $8.10 | 88,500 | — | — |
| 2026-02-03 | $7.75 | $7.75 | 51,000 | — | — |
| 2026-02-02 | $7.74 | $7.74 | 45,600 | — | — |
| 2026-01-30 | $6.70 | $6.70 | 59,900 | — | — |
| 2026-01-29 | $6.64 | $6.64 | 49,500 | — | — |
| 2026-01-28 | $6.46 | $6.46 | 27,300 | — | — |
| 2026-01-27 | $6.59 | $6.59 | 51,400 | — | — |
| 2026-01-26 | $6.12 | $6.12 | 33,300 | — | — |
| 2026-01-23 | $6.00 | $6.00 | 28,300 | — | — |
| 2026-01-22 | $6.19 | $6.19 | 19,300 | — | — |
| 2026-01-21 | $5.98 | $5.98 | 30,800 | — | — |
| 2026-01-20 | $5.91 | $5.91 | 58,600 | — | — |
| 2026-01-16 | $6.40 | $6.40 | 56,000 | — | — |
| 2026-01-15 | $6.38 | $6.38 | 110,300 | — | — |
| 2026-01-14 | $5.70 | $5.70 | 69,100 | — | — |
| 2026-01-13 | $6.35 | $6.35 | 199,000 | — | — |
| 2026-01-12 | $6.68 | $6.68 | 78,600 | — | — |
| 2026-01-09 | $7.05 | $7.05 | 58,400 | — | — |
| 2026-01-08 | $7.89 | $7.89 | 110,800 | — | — |
| 2026-01-07 | $6.68 | $6.68 | 33,400 | — | — |
| 2026-01-06 | $5.87 | $5.87 | 21,100 | — | — |
| 2026-01-05 | $6.35 | $6.35 | 46,900 | — | — |
| 2026-01-02 | $6.56 | $6.56 | 25,800 | — | — |