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
- 2007-05-25 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 | — | — | — | $5.92 | 2,060 |
| 2026-09-03 | — | — | — | $5.88 | 1,872 |
| 2026-09-02 | — | — | — | $5.89 | 2,843 |
| 2026-09-01 | — | — | — | $5.91 | 10,677 |
| 2026-08-31 | — | — | — | $5.93 | 7,017 |
| 2026-08-28 | — | — | — | $5.94 | 7,333 |
| 2026-08-27 | $5.90 | $38.63 | 263,100 | $5.91 | 3,043 |
| 2026-08-26 | $5.92 | $38.76 | 143,600 | $5.90 | 7,279 |
| 2026-08-25 | $5.88 | $38.50 | 124,100 | $5.88 | 2,204 |
| 2026-08-24 | $5.85 | $38.30 | 83,700 | $5.84 | 468 |
| 2026-08-21 | $5.85 | $38.30 | 89,500 | $5.84 | 1,435 |
| 2026-08-20 | $5.78 | $37.84 | 132,400 | $5.79 | 2,315 |
| 2026-08-19 | $5.79 | $37.91 | 247,400 | $5.81 | 22,120 |
| 2026-08-18 | $5.78 | $37.84 | 203,400 | $5.83 | 10,363 |
| 2026-08-17 | $5.84 | $38.24 | 124,400 | $5.88 | 709 |
| 2026-08-14 | $5.88 | $38.50 | 95,400 | $5.89 | 1,629 |
| 2026-08-13 | $5.91 | $38.41 | 170,900 | $5.89 | 2,233 |
| 2026-08-12 | $5.87 | $38.15 | 125,200 | $5.91 | 3,078 |
| 2026-08-11 | $5.89 | $38.28 | 174,300 | $5.89 | 3,536 |
| 2026-08-10 | $5.88 | $38.22 | 265,600 | $5.84 | 16,514 |
| 2026-08-07 | $5.84 | $37.96 | 219,500 | $5.79 | 21,690 |
| 2026-08-06 | $5.80 | $37.70 | 196,900 | $5.80 | 19,035 |
| 2026-08-05 | $5.80 | $37.70 | 381,700 | $5.81 | 4,361 |
| 2026-08-04 | $5.78 | $37.57 | 210,400 | $5.84 | 11,297 |
| 2026-08-03 | $5.80 | $37.70 | 194,400 | $5.83 | 10,065 |
| 2026-07-31 | $5.78 | $37.57 | 236,800 | $5.78 | 6,437 |
| 2026-07-30 | $5.75 | $37.37 | 168,900 | $5.69 | 10,162 |
| 2026-07-29 | $5.62 | $36.53 | 237,000 | $5.67 | 6,779 |
| 2026-07-28 | $5.66 | $36.79 | 381,800 | $5.67 | 12,751 |
| 2026-07-27 | $5.68 | $36.92 | 124,500 | $5.69 | 7,956 |
| 2026-07-24 | $5.65 | $36.72 | 143,200 | $5.65 | 1,860 |
| 2026-07-23 | $5.64 | $36.66 | 249,400 | $5.67 | 3,795 |
| 2026-07-22 | $5.71 | $37.11 | 163,300 | $5.71 | 2,733 |
| 2026-07-21 | $5.71 | $37.11 | 355,400 | $5.70 | 13,781 |
| 2026-07-20 | $5.69 | $36.98 | 244,600 | $5.70 | 14,751 |
| 2026-07-17 | $5.67 | $36.85 | 208,000 | — | — |
| 2026-07-16 | $5.72 | $37.18 | 147,500 | — | — |
| 2026-07-15 | $5.76 | $37.44 | 150,200 | — | — |
| 2026-07-14 | $5.77 | $37.22 | 92,500 | — | — |
| 2026-07-13 | $5.74 | $37.03 | 276,300 | — | — |
| 2026-07-10 | $5.83 | $37.61 | 230,400 | — | — |
| 2026-07-09 | $5.82 | $37.55 | 180,900 | — | — |
| 2026-07-08 | $5.76 | $37.16 | 382,100 | — | — |
| 2026-07-07 | $5.76 | $37.16 | 172,400 | — | — |
| 2026-07-06 | $5.78 | $37.29 | 143,700 | — | — |
| 2026-07-02 | $5.73 | $36.97 | 215,500 | — | — |
| 2026-07-01 | $5.71 | $36.84 | 260,000 | — | — |
| 2026-06-30 | $5.74 | $37.03 | 517,600 | — | — |
| 2026-06-29 | $5.67 | $36.58 | 386,800 | — | — |
| 2026-06-26 | $5.66 | $36.51 | 194,900 | — | — |
| 2026-06-25 | $5.65 | $36.45 | 268,900 | — | — |
| 2026-06-24 | $5.63 | $36.32 | 261,600 | — | — |
| 2026-06-23 | $5.66 | $36.51 | 342,200 | — | — |
| 2026-06-22 | $5.73 | $36.97 | 309,300 | — | — |
| 2026-06-18 | $5.77 | $37.22 | 282,800 | — | — |
| 2026-06-17 | $5.71 | $36.84 | 161,100 | — | — |
| 2026-06-16 | $5.76 | $37.16 | 134,600 | — | — |
| 2026-06-15 | $5.81 | $37.48 | 215,600 | — | — |
| 2026-06-12 | $5.81 | $37.21 | 426,600 | — | — |
| 2026-06-11 | $5.73 | $36.69 | 296,900 | — | — |
| 2026-06-10 | $5.61 | $35.92 | 200,800 | — | — |
| 2026-06-09 | $5.66 | $36.24 | 426,200 | — | — |
| 2026-06-08 | $5.64 | $36.12 | 351,400 | — | — |
| 2026-06-05 | $5.65 | $36.18 | 735,500 | — | — |
| 2026-06-04 | $5.78 | $37.01 | 589,300 | — | — |
| 2026-06-03 | $5.78 | $37.01 | 340,500 | — | — |
| 2026-06-02 | $5.82 | $37.27 | 619,000 | — | — |
| 2026-06-01 | $5.75 | $36.82 | 526,100 | — | — |
| 2026-05-29 | $5.77 | $36.95 | 504,100 | — | — |
| 2026-05-28 | $5.76 | $36.89 | 189,200 | — | — |
| 2026-05-27 | $5.76 | $36.89 | 425,500 | — | — |
| 2026-05-26 | $5.73 | $36.69 | 121,400 | — | — |
| 2026-05-22 | $5.71 | $36.56 | 216,100 | — | — |
| 2026-05-21 | $5.75 | $36.82 | 250,600 | — | — |
| 2026-05-20 | $5.69 | $36.44 | 317,200 | — | — |
| 2026-05-19 | $5.63 | $36.05 | 216,800 | — | — |
| 2026-05-18 | $5.64 | $36.12 | 338,100 | — | — |
| 2026-05-15 | $5.59 | $35.80 | 296,100 | — | — |
| 2026-05-14 | $5.76 | $36.61 | 293,100 | — | — |
| 2026-05-13 | $5.78 | $36.74 | 549,100 | — | — |
| 2026-05-12 | $5.81 | $36.93 | 204,200 | — | — |
| 2026-05-11 | $5.78 | $36.74 | 166,100 | — | — |
| 2026-05-08 | $5.81 | $36.93 | 252,100 | — | — |
| 2026-05-07 | $5.79 | $36.80 | 767,600 | — | — |
| 2026-05-06 | $5.83 | $37.05 | 355,200 | — | — |
| 2026-05-05 | $5.72 | $36.36 | 167,500 | — | — |
| 2026-05-04 | $5.68 | $36.10 | 338,000 | — | — |
| 2026-05-01 | $5.75 | $36.55 | 307,100 | — | — |
| 2026-04-30 | $5.73 | $36.42 | 279,900 | — | — |
| 2026-04-29 | $5.66 | $35.97 | 306,100 | — | — |
| 2026-04-28 | $5.68 | $36.10 | 227,100 | — | — |
| 2026-04-27 | $5.75 | $36.55 | 338,400 | — | — |
| 2026-04-24 | $5.71 | $36.29 | 198,100 | — | — |
| 2026-04-23 | $5.67 | $36.04 | 630,600 | — | — |
| 2026-04-22 | $5.72 | $36.36 | 131,900 | — | — |
| 2026-04-21 | $5.71 | $36.29 | 266,400 | — | — |
| 2026-04-20 | $5.80 | $36.86 | 526,800 | — | — |
| 2026-04-17 | $5.85 | $37.18 | 531,700 | — | — |
| 2026-04-16 | $5.76 | $36.61 | 280,800 | — | — |
| 2026-04-15 | $5.76 | $36.61 | 301,700 | — | — |
| 2026-04-14 | $5.82 | $36.72 | 243,300 | — | — |
| 2026-04-13 | $5.76 | $36.34 | 218,400 | — | — |
| 2026-04-10 | $5.69 | $35.90 | 321,900 | — | — |
| 2026-04-09 | $5.68 | $35.83 | 211,400 | — | — |
| 2026-04-08 | $5.67 | $35.77 | 413,800 | — | — |
| 2026-04-07 | $5.46 | $34.45 | 272,700 | — | — |
| 2026-04-06 | $5.46 | $34.45 | 272,300 | — | — |
| 2026-04-02 | $5.44 | $34.32 | 303,700 | — | — |
| 2026-04-01 | $5.52 | $34.83 | 407,400 | — | — |
| 2026-03-31 | $5.41 | $34.13 | 526,700 | — | — |
| 2026-03-30 | $5.22 | $32.93 | 467,900 | — | — |
| 2026-03-27 | $5.21 | $32.87 | 336,400 | — | — |
| 2026-03-26 | $5.30 | $33.44 | 294,900 | — | — |
| 2026-03-25 | $5.40 | $34.07 | 254,500 | — | — |
| 2026-03-24 | $5.35 | $33.75 | 667,200 | — | — |
| 2026-03-23 | $5.33 | $33.63 | 523,600 | — | — |
| 2026-03-20 | $5.30 | $33.44 | 624,000 | — | — |
| 2026-03-19 | $5.43 | $34.26 | 481,000 | — | — |
| 2026-03-18 | $5.55 | $35.01 | 559,500 | — | — |
| 2026-03-17 | $5.59 | $35.27 | 453,900 | — | — |
| 2026-03-16 | $5.59 | $35.27 | 516,300 | — | — |
| 2026-03-13 | $5.57 | $35.14 | 442,300 | — | — |
| 2026-03-12 | $5.69 | $35.63 | 247,500 | — | — |
| 2026-03-11 | $5.80 | $36.31 | 375,900 | — | — |
| 2026-03-10 | $5.75 | $36.00 | 324,300 | — | — |
| 2026-03-09 | $5.66 | $35.44 | 290,400 | — | — |
| 2026-03-06 | $5.71 | $35.75 | 391,100 | — | — |
| 2026-03-05 | $5.82 | $36.44 | 320,700 | — | — |
| 2026-03-04 | $5.92 | $37.07 | 291,800 | — | — |
| 2026-03-03 | $5.94 | $37.19 | 535,900 | — | — |
| 2026-03-02 | $6.09 | $38.13 | 471,700 | — | — |
| 2026-02-27 | $6.19 | $38.76 | 447,500 | — | — |
| 2026-02-26 | $6.19 | $38.76 | 201,200 | — | — |
| 2026-02-25 | $6.21 | $38.88 | 190,500 | — | — |
| 2026-02-24 | $6.15 | $38.51 | 192,300 | — | — |
| 2026-02-23 | $6.15 | $38.51 | 214,100 | — | — |
| 2026-02-20 | $6.17 | $38.63 | 311,700 | — | — |
| 2026-02-19 | $6.08 | $38.07 | 133,100 | — | — |
| 2026-02-18 | $6.15 | $38.51 | 326,300 | — | — |
| 2026-02-17 | $6.11 | $38.26 | 149,700 | — | — |
| 2026-02-13 | $6.11 | $38.26 | 419,400 | — | — |
| 2026-02-12 | $6.16 | $38.30 | 306,200 | — | — |
| 2026-02-11 | $6.18 | $38.42 | 155,200 | — | — |
| 2026-02-10 | $6.18 | $38.42 | 482,400 | — | — |
| 2026-02-09 | $6.17 | $38.36 | 300,600 | — | — |
| 2026-02-06 | $6.12 | $38.05 | 727,200 | — | — |
| 2026-02-05 | $5.99 | $37.24 | 296,700 | — | — |
| 2026-02-04 | $6.06 | $37.68 | 474,600 | — | — |
| 2026-02-03 | $6.02 | $37.43 | 441,100 | — | — |
| 2026-02-02 | $6.03 | $37.49 | 314,500 | — | — |
| 2026-01-30 | $5.98 | $37.18 | 342,100 | — | — |
| 2026-01-29 | $6.02 | $37.43 | 362,700 | — | — |
| 2026-01-28 | $6.00 | $37.30 | 289,300 | — | — |
| 2026-01-27 | $6.02 | $37.43 | 204,200 | — | — |
| 2026-01-26 | $5.95 | $36.99 | 384,400 | — | — |
| 2026-01-23 | $5.97 | $37.12 | 157,300 | — | — |
| 2026-01-22 | $5.97 | $37.12 | 170,700 | — | — |
| 2026-01-21 | $5.92 | $36.81 | 385,100 | — | — |
| 2026-01-20 | $5.85 | $36.37 | 389,700 | — | — |
| 2026-01-16 | $5.98 | $36.91 | 1,993,000 | — | — |
| 2026-01-15 | $5.96 | $36.79 | 531,300 | — | — |
| 2026-01-14 | $5.99 | $36.98 | 470,100 | — | — |
| 2026-01-13 | $5.95 | $36.73 | 420,400 | — | — |
| 2026-01-12 | $5.93 | $36.60 | 478,800 | — | — |
| 2026-01-09 | $5.91 | $36.48 | 293,700 | — | — |
| 2026-01-08 | $5.88 | $36.30 | 216,600 | — | — |
| 2026-01-07 | $5.88 | $36.30 | 397,500 | — | — |
| 2026-01-06 | $5.91 | $36.48 | 320,600 | — | — |
| 2026-01-05 | $5.91 | $36.48 | 497,100 | — | — |
| 2026-01-02 | $5.89 | $36.36 | 428,400 | — | — |