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
- 1999-02-04 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 | — | — | — | $7.70 | 301,309 |
| 2026-09-03 | — | — | — | $7.73 | 381,609 |
| 2026-09-02 | — | — | — | $7.83 | 642,123 |
| 2026-09-01 | — | — | — | $8.06 | 817,519 |
| 2026-08-31 | — | — | — | $8.12 | 553,026 |
| 2026-08-28 | — | — | — | $8.56 | 676,522 |
| 2026-08-27 | $8.65 | $8.65 | 14,446,100 | $8.13 | 666,427 |
| 2026-08-26 | $7.79 | $7.79 | 6,253,500 | $7.71 | 293,398 |
| 2026-08-25 | $7.79 | $7.79 | 7,728,500 | $7.80 | 325,061 |
| 2026-08-24 | $7.65 | $7.65 | 8,897,100 | $7.92 | 407,982 |
| 2026-08-21 | $8.04 | $8.04 | 6,774,800 | $8.24 | 362,403 |
| 2026-08-20 | $8.14 | $8.14 | 6,707,700 | $8.35 | 419,267 |
| 2026-08-19 | $8.34 | $8.34 | 7,049,300 | $8.59 | 398,732 |
| 2026-08-18 | $8.58 | $8.58 | 9,210,600 | $8.53 | 444,913 |
| 2026-08-17 | $8.73 | $8.73 | 10,467,700 | $8.90 | 443,345 |
| 2026-08-14 | $8.90 | $8.90 | 7,615,600 | $9.05 | 492,522 |
| 2026-08-13 | $8.99 | $8.99 | 11,421,200 | $8.82 | 597,164 |
| 2026-08-12 | $8.77 | $8.77 | 10,729,000 | $9.19 | 469,668 |
| 2026-08-11 | $8.98 | $8.98 | 10,017,800 | $8.94 | 542,693 |
| 2026-08-10 | $8.83 | $8.83 | 12,161,800 | $8.94 | 511,168 |
| 2026-08-07 | $8.98 | $8.98 | 10,403,700 | $8.96 | 876,477 |
| 2026-08-06 | $8.78 | $8.78 | 9,060,600 | $8.52 | 440,404 |
| 2026-08-05 | $8.73 | $8.73 | 9,969,700 | $8.84 | 371,984 |
| 2026-08-04 | $8.87 | $8.87 | 13,051,700 | $8.75 | 630,167 |
| 2026-08-03 | $8.52 | $8.52 | 9,656,900 | $8.37 | 318,800 |
| 2026-07-31 | $8.50 | $8.50 | 16,341,200 | $8.67 | 588,496 |
| 2026-07-30 | $8.44 | $8.44 | 19,032,000 | $8.14 | 700,502 |
| 2026-07-29 | $7.81 | $7.81 | 13,655,600 | $8.15 | 665,800 |
| 2026-07-28 | $8.09 | $8.09 | 21,053,600 | $8.25 | 1,075,650 |
| 2026-07-27 | $8.42 | $8.42 | 13,783,900 | $8.71 | 726,481 |
| 2026-07-24 | $8.54 | $8.54 | 14,004,300 | $8.71 | 506,701 |
| 2026-07-23 | $8.63 | $8.63 | 16,574,700 | $8.84 | 967,628 |
| 2026-07-22 | $8.95 | $8.95 | 12,112,700 | $8.87 | 455,993 |
| 2026-07-21 | $8.99 | $8.99 | 20,637,900 | $8.99 | 820,879 |
| 2026-07-20 | $8.83 | $8.83 | 19,731,500 | $8.87 | 579,798 |
| 2026-07-17 | $8.99 | $8.99 | 22,983,300 | — | — |
| 2026-07-16 | $9.16 | $9.16 | 29,115,900 | — | — |
| 2026-07-15 | $10.64 | $10.64 | 24,720,400 | — | — |
| 2026-07-14 | $11.01 | $11.01 | 22,240,100 | — | — |
| 2026-07-13 | $10.71 | $10.71 | 25,936,700 | — | — |
| 2026-07-10 | $10.97 | $10.97 | 17,646,800 | — | — |
| 2026-07-09 | $11.43 | $11.43 | 24,365,900 | — | — |
| 2026-07-08 | $11.12 | $11.12 | 22,559,600 | — | — |
| 2026-07-07 | $11.10 | $11.10 | 33,932,900 | — | — |
| 2026-07-06 | $11.38 | $11.38 | 21,201,100 | — | — |
| 2026-07-02 | $11.51 | $11.51 | 50,858,100 | — | — |
| 2026-07-01 | $12.81 | $12.81 | 40,466,900 | — | — |
| 2026-06-30 | $12.65 | $12.65 | 35,775,900 | — | — |
| 2026-06-29 | $12.48 | $12.48 | 47,655,300 | — | — |
| 2026-06-26 | $11.40 | $11.40 | 57,813,400 | — | — |
| 2026-06-25 | $10.34 | $10.34 | 72,343,200 | — | — |
| 2026-06-24 | $8.62 | $8.62 | 39,015,000 | — | — |
| 2026-06-23 | $8.82 | $8.82 | 24,723,400 | — | — |
| 2026-06-22 | $8.79 | $8.79 | 33,245,600 | — | — |
| 2026-06-18 | $8.38 | $8.38 | 32,461,100 | — | — |
| 2026-06-17 | $8.83 | $8.83 | 22,729,900 | — | — |
| 2026-06-16 | $9.17 | $9.17 | 22,520,600 | — | — |
| 2026-06-15 | $9.24 | $9.24 | 26,697,000 | — | — |
| 2026-06-12 | $9.19 | $9.19 | 22,202,900 | — | — |
| 2026-06-11 | $9.29 | $9.29 | 29,720,300 | — | — |
| 2026-06-10 | $8.82 | $8.82 | 28,379,900 | — | — |
| 2026-06-09 | $8.84 | $8.84 | 52,015,300 | — | — |
| 2026-06-08 | $9.29 | $9.29 | 31,169,600 | — | — |
| 2026-06-05 | $9.41 | $9.41 | 70,458,600 | — | — |
| 2026-06-04 | $10.34 | $10.34 | 97,318,200 | — | — |
| 2026-06-03 | $10.18 | $10.18 | 90,583,700 | — | — |
| 2026-06-02 | $10.32 | $10.32 | 56,395,600 | — | — |
| 2026-06-01 | $9.72 | $9.72 | 45,260,800 | — | — |
| 2026-05-29 | $9.00 | $9.00 | 45,113,600 | — | — |
| 2026-05-28 | $8.78 | $8.78 | 32,310,400 | — | — |
| 2026-05-27 | $8.67 | $8.67 | 51,637,700 | — | — |
| 2026-05-26 | $8.42 | $8.42 | 59,276,300 | — | — |
| 2026-05-22 | $7.91 | $7.91 | 57,770,300 | — | — |
| 2026-05-21 | $6.65 | $6.65 | 27,469,200 | — | — |
| 2026-05-20 | $6.20 | $6.20 | 36,234,400 | — | — |
| 2026-05-19 | $6.21 | $6.21 | 20,610,800 | — | — |
| 2026-05-18 | $6.38 | $6.38 | 24,303,600 | — | — |
| 2026-05-15 | $6.19 | $6.19 | 19,598,700 | — | — |
| 2026-05-14 | $6.18 | $6.18 | 22,046,800 | — | — |
| 2026-05-13 | $6.10 | $6.10 | 16,065,400 | — | — |
| 2026-05-12 | $6.22 | $6.22 | 19,197,600 | — | — |
| 2026-05-11 | $6.22 | $6.22 | 27,888,300 | — | — |
| 2026-05-08 | $6.37 | $6.37 | 56,713,600 | — | — |
| 2026-05-07 | $6.10 | $6.10 | 27,323,900 | — | — |
| 2026-05-06 | $5.99 | $5.99 | 27,525,700 | — | — |
| 2026-05-05 | $5.60 | $5.60 | 27,155,800 | — | — |
| 2026-05-04 | $5.58 | $5.58 | 54,371,300 | — | — |
| 2026-05-01 | $5.42 | $5.42 | 16,689,800 | — | — |
| 2026-04-30 | $5.40 | $5.40 | 15,615,600 | — | — |
| 2026-04-29 | $5.38 | $5.38 | 17,196,200 | — | — |
| 2026-04-28 | $5.14 | $5.14 | 7,637,600 | — | — |
| 2026-04-27 | $5.32 | $5.32 | 10,416,800 | — | — |
| 2026-04-24 | $5.09 | $5.09 | 15,547,400 | — | — |
| 2026-04-23 | $5.27 | $5.27 | 19,022,300 | — | — |
| 2026-04-22 | $5.43 | $5.43 | 18,147,500 | — | — |
| 2026-04-21 | $5.61 | $5.61 | 37,864,500 | — | — |
| 2026-04-20 | $5.50 | $5.50 | 56,823,200 | — | — |
| 2026-04-17 | $4.86 | $4.86 | 22,597,400 | — | — |
| 2026-04-16 | $4.69 | $4.69 | 22,010,200 | — | — |
| 2026-04-15 | $4.11 | $4.11 | 8,519,400 | — | — |
| 2026-04-14 | $3.97 | $3.97 | 10,607,900 | — | — |
| 2026-04-13 | $3.87 | $3.87 | 14,671,000 | — | — |
| 2026-04-10 | $3.84 | $3.84 | 20,570,100 | — | — |
| 2026-04-09 | $3.82 | $3.82 | 23,459,500 | — | — |
| 2026-04-08 | $3.53 | $3.53 | 8,041,300 | — | — |
| 2026-04-07 | $3.48 | $3.48 | 9,761,000 | — | — |
| 2026-04-06 | $3.55 | $3.55 | 7,688,800 | — | — |
| 2026-04-02 | $3.46 | $3.46 | 7,822,700 | — | — |
| 2026-04-01 | $3.36 | $3.36 | 6,744,800 | — | — |
| 2026-03-31 | $3.24 | $3.24 | 9,018,300 | — | — |
| 2026-03-30 | $3.15 | $3.15 | 9,008,400 | — | — |
| 2026-03-27 | $3.16 | $3.16 | 9,686,300 | — | — |
| 2026-03-26 | $3.25 | $3.25 | 6,751,000 | — | — |
| 2026-03-25 | $3.29 | $3.29 | 11,967,500 | — | — |
| 2026-03-24 | $3.23 | $3.23 | 11,412,800 | — | — |
| 2026-03-23 | $3.32 | $3.32 | 9,126,800 | — | — |
| 2026-03-20 | $3.22 | $3.22 | 27,513,600 | — | — |
| 2026-03-19 | $3.30 | $3.30 | 9,902,800 | — | — |
| 2026-03-18 | $3.30 | $3.30 | 6,880,300 | — | — |
| 2026-03-17 | $3.33 | $3.33 | 11,536,000 | — | — |
| 2026-03-16 | $3.30 | $3.30 | 8,476,700 | — | — |
| 2026-03-13 | $3.34 | $3.34 | 5,305,500 | — | — |
| 2026-03-12 | $3.42 | $3.42 | 6,506,400 | — | — |
| 2026-03-11 | $3.50 | $3.50 | 4,804,800 | — | — |
| 2026-03-10 | $3.45 | $3.45 | 6,138,400 | — | — |
| 2026-03-09 | $3.48 | $3.48 | 5,802,000 | — | — |
| 2026-03-06 | $3.44 | $3.44 | 5,646,600 | — | — |
| 2026-03-05 | $3.55 | $3.55 | 5,726,800 | — | — |
| 2026-03-04 | $3.48 | $3.48 | 6,634,800 | — | — |
| 2026-03-03 | $3.41 | $3.41 | 6,857,500 | — | — |
| 2026-03-02 | $3.40 | $3.40 | 5,941,800 | — | — |
| 2026-02-27 | $3.39 | $3.39 | 5,636,200 | — | — |
| 2026-02-26 | $3.51 | $3.51 | 5,210,200 | — | — |
| 2026-02-25 | $3.42 | $3.42 | 3,417,700 | — | — |
| 2026-02-24 | $3.38 | $3.38 | 6,594,300 | — | — |
| 2026-02-23 | $3.32 | $3.32 | 6,007,400 | — | — |
| 2026-02-20 | $3.45 | $3.45 | 5,555,800 | — | — |
| 2026-02-19 | $3.43 | $3.43 | 4,357,600 | — | — |
| 2026-02-18 | $3.43 | $3.43 | 4,017,700 | — | — |
| 2026-02-17 | $3.42 | $3.42 | 4,514,600 | — | — |
| 2026-02-13 | $3.46 | $3.46 | 6,330,900 | — | — |
| 2026-02-12 | $3.41 | $3.41 | 6,289,600 | — | — |
| 2026-02-11 | $3.49 | $3.49 | 5,935,500 | — | — |
| 2026-02-10 | $3.52 | $3.52 | 4,605,300 | — | — |
| 2026-02-09 | $3.47 | $3.47 | 5,415,400 | — | — |
| 2026-02-06 | $3.46 | $3.46 | 6,374,500 | — | — |
| 2026-02-05 | $3.39 | $3.39 | 10,432,100 | — | — |
| 2026-02-04 | $3.46 | $3.46 | 11,463,700 | — | — |
| 2026-02-03 | $3.39 | $3.39 | 8,827,700 | — | — |
| 2026-02-02 | $3.56 | $3.56 | 5,271,200 | — | — |
| 2026-01-30 | $3.57 | $3.57 | 7,902,400 | — | — |
| 2026-01-29 | $3.66 | $3.66 | 6,175,000 | — | — |
| 2026-01-28 | $3.75 | $3.75 | 4,869,500 | — | — |
| 2026-01-27 | $3.80 | $3.80 | 7,637,700 | — | — |
| 2026-01-26 | $3.81 | $3.81 | 3,758,800 | — | — |
| 2026-01-23 | $3.82 | $3.82 | 5,951,100 | — | — |
| 2026-01-22 | $3.82 | $3.82 | 5,182,800 | — | — |
| 2026-01-21 | $3.80 | $3.80 | 8,044,100 | — | — |
| 2026-01-20 | $3.83 | $3.83 | 7,612,500 | — | — |
| 2026-01-16 | $3.88 | $3.88 | 5,975,800 | — | — |
| 2026-01-15 | $3.92 | $3.92 | 6,240,500 | — | — |
| 2026-01-14 | $3.87 | $3.87 | 8,587,100 | — | — |
| 2026-01-13 | $3.93 | $3.93 | 7,867,700 | — | — |
| 2026-01-12 | $4.00 | $4.00 | 9,727,100 | — | — |
| 2026-01-09 | $3.84 | $3.84 | 5,910,900 | — | — |
| 2026-01-08 | $3.86 | $3.86 | 11,226,500 | — | — |
| 2026-01-07 | $3.89 | $3.89 | 12,096,300 | — | — |
| 2026-01-06 | $3.92 | $3.92 | 6,598,700 | — | — |
| 2026-01-05 | $3.88 | $3.88 | 10,332,700 | — | — |
| 2026-01-02 | $3.80 | $3.80 | 5,526,000 | — | — |