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
- 1995-12-21 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 | — | — | — | $7.24 | 341 |
| 2026-09-03 | — | — | — | $7.08 | 1,021 |
| 2026-09-02 | — | — | — | $6.97 | 100 |
| 2026-09-01 | — | — | — | $6.87 | 836 |
| 2026-08-31 | — | — | — | $7.01 | 801 |
| 2026-08-28 | — | — | — | $7.14 | 101 |
| 2026-08-27 | $7.12 | $7.12 | 44,300 | $6.92 | 7 |
| 2026-08-26 | $6.93 | $6.93 | 52,300 | $7.14 | 470 |
| 2026-08-25 | $7.10 | $7.10 | 62,600 | $7.62 | 48 |
| 2026-08-24 | $7.44 | $7.44 | 34,600 | $7.73 | 571 |
| 2026-08-21 | $7.51 | $7.51 | 31,600 | $7.78 | 125 |
| 2026-08-20 | $7.56 | $7.56 | 105,900 | $7.74 | 530 |
| 2026-08-19 | $7.94 | $7.94 | 75,100 | $7.74 | 561 |
| 2026-08-18 | $7.93 | $7.93 | 44,400 | $8.01 | 212 |
| 2026-08-17 | $8.16 | $8.16 | 84,800 | $8.37 | 2,740 |
| 2026-08-14 | $8.41 | $8.41 | 73,000 | $8.82 | 1,054 |
| 2026-08-13 | $8.90 | $8.90 | 132,000 | $8.58 | 1,761 |
| 2026-08-12 | $8.72 | $8.72 | 119,800 | $9.68 | 1,604 |
| 2026-08-11 | $9.40 | $9.40 | 451,200 | $9.30 | 2,085 |
| 2026-08-10 | $9.75 | $9.75 | 346,100 | $8.73 | 1,698 |
| 2026-08-07 | $8.88 | $8.88 | 175,300 | $8.61 | 3,075 |
| 2026-08-06 | $9.01 | $9.01 | 387,100 | $8.61 | 1,203 |
| 2026-08-05 | $9.11 | $9.11 | 3,982,500 | $7.32 | 17,697 |
| 2026-08-04 | $7.24 | $7.24 | 44,100 | $7.13 | 852 |
| 2026-08-03 | $6.78 | $6.78 | 37,500 | $6.49 | 202 |
| 2026-07-31 | $6.54 | $6.54 | 45,500 | $6.55 | 252 |
| 2026-07-30 | $6.27 | $6.27 | 42,800 | $6.24 | 142 |
| 2026-07-29 | $6.21 | $6.21 | 69,000 | $6.28 | 1,340 |
| 2026-07-28 | $6.41 | $6.41 | 109,600 | $7.41 | 587 |
| 2026-07-27 | $7.58 | $7.58 | 46,000 | $6.83 | 245 |
| 2026-07-24 | $7.20 | $7.20 | 45,400 | $7.20 | 395 |
| 2026-07-23 | $7.56 | $7.56 | 166,100 | $7.61 | 1,028 |
| 2026-07-22 | $7.30 | $7.30 | 42,700 | $7.42 | 497 |
| 2026-07-21 | $7.55 | $7.55 | 50,100 | $7.68 | 200 |
| 2026-07-20 | $7.60 | $7.60 | 38,500 | $7.69 | 590 |
| 2026-07-17 | $7.73 | $7.73 | 79,500 | — | — |
| 2026-07-16 | $7.53 | $7.53 | 62,600 | — | — |
| 2026-07-15 | $7.94 | $7.94 | 94,900 | — | — |
| 2026-07-14 | $8.86 | $8.86 | 60,700 | — | — |
| 2026-07-13 | $8.56 | $8.56 | 50,900 | — | — |
| 2026-07-10 | $9.26 | $9.26 | 83,000 | — | — |
| 2026-07-09 | $9.48 | $9.48 | 70,600 | — | — |
| 2026-07-08 | $9.11 | $9.11 | 69,000 | — | — |
| 2026-07-07 | $9.43 | $9.43 | 116,100 | — | — |
| 2026-07-06 | $10.29 | $10.29 | 128,100 | — | — |
| 2026-07-02 | $10.45 | $10.45 | 223,200 | — | — |
| 2026-07-01 | $11.82 | $11.82 | 615,000 | — | — |
| 2026-06-30 | $10.91 | $10.91 | 387,400 | — | — |
| 2026-06-29 | $12.18 | $12.18 | 2,337,200 | — | — |
| 2026-06-26 | $9.31 | $9.31 | 88,700 | — | — |
| 2026-06-25 | $10.00 | $10.00 | 178,000 | — | — |
| 2026-06-24 | $10.20 | $10.20 | 134,400 | — | — |
| 2026-06-23 | $11.78 | $11.78 | 323,500 | — | — |
| 2026-06-22 | $11.27 | $11.27 | 211,700 | — | — |
| 2026-06-18 | $13.65 | $13.65 | 241,400 | — | — |
| 2026-06-17 | $14.63 | $14.63 | 366,200 | — | — |
| 2026-06-16 | $16.08 | $16.08 | 490,500 | — | — |
| 2026-06-15 | $16.91 | $16.91 | 573,500 | — | — |
| 2026-06-12 | $19.01 | $19.01 | 566,700 | — | — |
| 2026-06-11 | $26.50 | $26.50 | 1,037,700 | — | — |
| 2026-06-10 | $24.00 | $24.00 | 819,000 | — | — |
| 2026-06-09 | $25.58 | $25.58 | 577,900 | — | — |
| 2026-06-08 | $29.13 | $29.13 | 1,018,900 | — | — |
| 2026-06-05 | $33.50 | $33.50 | 1,295,200 | — | — |
| 2026-06-04 | $38.45 | $38.45 | 2,424,200 | — | — |
| 2026-06-03 | $40.30 | $40.30 | 5,201,500 | — | — |
| 2026-06-02 | $45.50 | $45.50 | 12,699,600 | — | — |
| 2026-06-01 | $35.40 | $35.40 | 6,166,000 | — | — |
| 2026-05-29 | $49.80 | $49.80 | 29,792,900 | — | — |
| 2026-05-28 | $29.43 | $29.43 | 48,835,200 | — | — |
| 2026-05-27 | $13.81 | $13.81 | 146,342,600 | — | — |
| 2026-05-26 | $2.47 | $2.47 | 73,900 | — | — |
| 2026-05-22 | $2.28 | $2.28 | 43,200 | — | — |
| 2026-05-21 | $2.39 | $2.39 | 23,700 | — | — |
| 2026-05-20 | $2.38 | $2.38 | 12,300 | — | — |
| 2026-05-19 | $2.39 | $2.39 | 17,400 | — | — |
| 2026-05-18 | $2.42 | $2.42 | 28,500 | — | — |
| 2026-05-15 | $2.54 | $2.54 | 20,300 | — | — |
| 2026-05-14 | $2.61 | $2.61 | 34,000 | — | — |
| 2026-05-13 | $2.69 | $2.69 | 15,900 | — | — |
| 2026-05-12 | $2.70 | $2.70 | 23,600 | — | — |
| 2026-05-11 | $2.77 | $2.77 | 33,700 | — | — |
| 2026-05-08 | $2.77 | $2.77 | 13,400 | — | — |
| 2026-05-07 | $2.76 | $2.76 | 22,200 | — | — |
| 2026-05-06 | $2.78 | $2.78 | 50,500 | — | — |
| 2026-05-05 | $2.85 | $2.85 | 26,300 | — | — |
| 2026-05-04 | $2.89 | $2.89 | 62,900 | — | — |
| 2026-05-01 | $2.97 | $2.97 | 74,900 | — | — |
| 2026-04-30 | $3.17 | $3.17 | 85,800 | — | — |
| 2026-04-29 | $3.46 | $3.46 | 34,400 | — | — |
| 2026-04-28 | $3.38 | $3.38 | 16,100 | — | — |
| 2026-04-27 | $3.48 | $3.48 | 58,100 | — | — |
| 2026-04-24 | $3.41 | $3.41 | 623,000 | — | — |
| 2026-04-23 | $3.26 | $3.26 | 24,900 | — | — |
| 2026-04-22 | $3.43 | $3.43 | 90,900 | — | — |
| 2026-04-21 | $3.57 | $3.57 | 113,200 | — | — |
| 2026-04-20 | $3.31 | $3.31 | 118,500 | — | — |
| 2026-04-17 | $2.85 | $2.85 | 164,500 | — | — |
| 2026-04-16 | $3.05 | $3.05 | 107,800 | — | — |
| 2026-04-15 | $3.10 | $3.10 | 121,300 | — | — |
| 2026-04-14 | $3.33 | $3.33 | 50,700 | — | — |
| 2026-04-13 | $3.63 | $3.63 | 134,200 | — | — |
| 2026-04-10 | $3.39 | $3.39 | 123,200 | — | — |
| 2026-04-09 | $3.82 | $3.82 | 103,000 | — | — |
| 2026-04-08 | $3.67 | $3.67 | 146,600 | — | — |
| 2026-04-07 | $3.95 | $3.95 | 407,500 | — | — |
| 2026-04-06 | $3.37 | $3.37 | 356,600 | — | — |
| 2026-04-02 | $3.98 | $3.98 | 567,400 | — | — |
| 2026-04-01 | $4.45 | $4.45 | 4,076,300 | — | — |
| 2026-03-31 | $5.23 | $5.23 | 4,795,300 | — | — |
| 2026-03-30 | $4.65 | $4.65 | 113,718,200 | — | — |
| 2026-03-27 | $2.37 | $2.37 | 193,300 | — | — |
| 2026-03-26 | $2.17 | $2.17 | 15,400 | — | — |
| 2026-03-25 | $2.25 | $2.25 | 8,100 | — | — |
| 2026-03-24 | $2.31 | $2.31 | 1,600 | — | — |
| 2026-03-23 | $2.35 | $2.35 | 1,500 | — | — |
| 2026-03-20 | $2.43 | $2.43 | 3,300 | — | — |
| 2026-03-19 | $2.39 | $2.39 | 3,400 | — | — |
| 2026-03-18 | $2.37 | $2.37 | 3,700 | — | — |
| 2026-03-17 | $2.42 | $2.42 | 3,400 | — | — |
| 2026-03-16 | $2.35 | $2.35 | 11,700 | — | — |
| 2026-03-13 | $2.29 | $2.29 | 4,200 | — | — |
| 2026-03-12 | $2.31 | $2.31 | 12,000 | — | — |
| 2026-03-11 | $2.50 | $2.50 | 6,400 | — | — |
| 2026-03-10 | $2.51 | $2.51 | 1,800 | — | — |
| 2026-03-09 | $2.42 | $2.42 | 11,600 | — | — |
| 2026-03-06 | $2.41 | $2.41 | 4,900 | — | — |
| 2026-03-05 | $2.43 | $2.43 | 9,400 | — | — |
| 2026-03-04 | $2.60 | $2.60 | 4,100 | — | — |
| 2026-03-03 | $2.62 | $2.62 | 2,600 | — | — |
| 2026-03-02 | $2.74 | $2.74 | 6,900 | — | — |
| 2026-02-27 | $2.81 | $2.81 | 5,200 | — | — |
| 2026-02-26 | $2.84 | $2.84 | 4,700 | — | — |
| 2026-02-25 | $2.82 | $2.82 | 4,200 | — | — |
| 2026-02-24 | $2.77 | $2.77 | 2,200 | — | — |
| 2026-02-23 | $2.82 | $2.82 | 2,700 | — | — |
| 2026-02-20 | $2.80 | $2.80 | 16,400 | — | — |
| 2026-02-19 | $2.78 | $2.78 | 3,800 | — | — |
| 2026-02-18 | $2.80 | $2.80 | 27,100 | — | — |
| 2026-02-17 | $2.81 | $2.81 | 2,500 | — | — |
| 2026-02-13 | $2.80 | $2.80 | 10,500 | — | — |
| 2026-02-12 | $2.90 | $2.90 | 21,000 | — | — |
| 2026-02-11 | $3.09 | $3.09 | 5,600 | — | — |
| 2026-02-10 | $3.07 | $3.07 | 8,700 | — | — |
| 2026-02-09 | $3.10 | $3.10 | 3,800 | — | — |
| 2026-02-06 | $3.05 | $3.05 | 7,900 | — | — |
| 2026-02-05 | $3.16 | $3.16 | 15,200 | — | — |
| 2026-02-04 | $3.08 | $3.08 | 9,800 | — | — |
| 2026-02-03 | $3.13 | $3.13 | 8,300 | — | — |
| 2026-02-02 | $3.14 | $3.14 | 8,100 | — | — |
| 2026-01-30 | $3.20 | $3.20 | 11,200 | — | — |
| 2026-01-29 | $3.38 | $3.38 | 6,900 | — | — |
| 2026-01-28 | $3.53 | $3.53 | 17,000 | — | — |
| 2026-01-27 | $3.66 | $3.66 | 6,700 | — | — |
| 2026-01-26 | $3.53 | $3.53 | 12,800 | — | — |
| 2026-01-23 | $3.56 | $3.56 | 16,200 | — | — |
| 2026-01-22 | $3.75 | $3.75 | 15,800 | — | — |
| 2026-01-21 | $3.73 | $3.73 | 13,100 | — | — |
| 2026-01-20 | $3.71 | $3.71 | 11,600 | — | — |
| 2026-01-16 | $3.71 | $3.71 | 1,800 | — | — |
| 2026-01-15 | $3.73 | $3.73 | 23,400 | — | — |
| 2026-01-14 | $3.67 | $3.67 | 7,200 | — | — |
| 2026-01-13 | $3.61 | $3.61 | 2,800 | — | — |
| 2026-01-12 | $3.48 | $3.48 | 22,600 | — | — |
| 2026-01-09 | $3.30 | $3.30 | 12,500 | — | — |
| 2026-01-08 | $3.65 | $3.65 | 14,500 | — | — |
| 2026-01-07 | $3.69 | $3.69 | 11,100 | — | — |
| 2026-01-06 | $3.60 | $3.60 | 15,900 | — | — |
| 2026-01-05 | $3.76 | $3.76 | 18,800 | — | — |
| 2026-01-02 | $3.65 | $3.65 | 23,400 | — | — |