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
- 1994-03-29 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $6.65 | 137,840 |
| 2026-09-03 | — | — | — | $6.91 | 134,934 |
| 2026-09-02 | — | — | — | $6.57 | 177,003 |
| 2026-09-01 | — | — | — | $6.37 | 168,069 |
| 2026-08-31 | — | — | — | $6.27 | 121,311 |
| 2026-08-28 | — | — | — | $6.24 | 70,455 |
| 2026-08-27 | $6.30 | $9.39 | 2,893,700 | $6.50 | 184,396 |
| 2026-08-26 | $6.51 | $9.70 | 2,142,400 | $6.81 | 152,449 |
| 2026-08-25 | $6.73 | $10.03 | 3,455,700 | $6.71 | 256,990 |
| 2026-08-24 | $6.68 | $9.96 | 2,713,100 | $6.46 | 234,089 |
| 2026-08-21 | $6.44 | $9.60 | 4,016,200 | $6.78 | 362,410 |
| 2026-08-20 | $6.81 | $10.15 | 1,933,200 | $6.82 | 125,184 |
| 2026-08-19 | $6.89 | $10.27 | 2,503,200 | $6.99 | 163,150 |
| 2026-08-18 | $6.93 | $10.33 | 4,775,300 | $6.62 | 318,540 |
| 2026-08-17 | $6.58 | $9.81 | 2,101,300 | $6.41 | 82,830 |
| 2026-08-14 | $6.51 | $9.70 | 2,560,500 | $6.28 | 120,850 |
| 2026-08-13 | $6.34 | $9.45 | 1,820,500 | $6.22 | 123,059 |
| 2026-08-12 | $6.21 | $9.26 | 2,195,000 | $6.16 | 154,375 |
| 2026-08-11 | $6.24 | $9.30 | 1,638,100 | $6.26 | 104,769 |
| 2026-08-10 | $6.35 | $9.47 | 2,801,000 | $6.25 | 207,067 |
| 2026-08-07 | $6.25 | $9.32 | 4,231,800 | $5.90 | 239,424 |
| 2026-08-06 | $5.91 | $8.81 | 3,514,900 | $6.33 | 215,004 |
| 2026-08-05 | $6.29 | $9.38 | 4,249,700 | $6.49 | 285,486 |
| 2026-08-04 | $6.44 | $9.60 | 17,153,800 | $6.98 | 383,859 |
| 2026-08-03 | $7.00 | $10.43 | 9,458,800 | $7.18 | 513,263 |
| 2026-07-31 | $6.89 | $10.27 | 22,803,800 | $6.02 | 901,376 |
| 2026-07-30 | $6.03 | $8.99 | 18,662,900 | $4.98 | 801,056 |
| 2026-07-29 | $4.68 | $6.98 | 3,642,400 | $4.55 | 155,349 |
| 2026-07-28 | $4.52 | $6.74 | 1,293,700 | $4.55 | 55,406 |
| 2026-07-27 | $4.48 | $6.68 | 1,715,200 | $4.51 | 70,579 |
| 2026-07-24 | $4.43 | $6.60 | 1,227,000 | $4.47 | 66,018 |
| 2026-07-23 | $4.45 | $6.63 | 1,383,500 | $4.56 | 89,366 |
| 2026-07-22 | $4.56 | $6.80 | 1,613,400 | $4.56 | 63,306 |
| 2026-07-21 | $4.52 | $6.74 | 3,624,400 | $4.63 | 186,050 |
| 2026-07-20 | $4.68 | $6.98 | 2,074,600 | $4.81 | 92,023 |
| 2026-07-17 | $4.83 | $7.20 | 1,235,400 | — | — |
| 2026-07-16 | $4.93 | $7.35 | 1,491,200 | — | — |
| 2026-07-15 | $4.89 | $7.29 | 1,626,000 | — | — |
| 2026-07-14 | $4.75 | $7.08 | 1,928,700 | — | — |
| 2026-07-13 | $4.85 | $7.23 | 1,597,900 | — | — |
| 2026-07-10 | $4.78 | $7.13 | 1,367,200 | — | — |
| 2026-07-09 | $4.86 | $7.24 | 1,551,100 | — | — |
| 2026-07-08 | $4.91 | $7.32 | 1,209,600 | — | — |
| 2026-07-07 | $4.91 | $7.32 | 1,991,300 | — | — |
| 2026-07-06 | $4.81 | $7.17 | 2,773,800 | — | — |
| 2026-07-02 | $4.90 | $7.30 | 3,274,500 | — | — |
| 2026-07-01 | $4.77 | $7.11 | 2,451,400 | — | — |
| 2026-06-30 | $4.93 | $7.35 | 3,873,400 | — | — |
| 2026-06-29 | $4.85 | $7.23 | 4,335,200 | — | — |
| 2026-06-26 | $4.76 | $7.10 | 12,661,400 | — | — |
| 2026-06-25 | $5.28 | $7.87 | 3,353,300 | — | — |
| 2026-06-24 | $4.99 | $7.44 | 2,353,000 | — | — |
| 2026-06-23 | $4.80 | $7.16 | 1,222,600 | — | — |
| 2026-06-22 | $4.67 | $6.96 | 2,902,400 | — | — |
| 2026-06-18 | $4.77 | $7.11 | 4,409,900 | — | — |
| 2026-06-17 | $4.76 | $7.10 | 1,822,800 | — | — |
| 2026-06-16 | $4.96 | $7.39 | 2,142,600 | — | — |
| 2026-06-15 | $4.99 | $7.44 | 2,308,600 | — | — |
| 2026-06-12 | $5.06 | $7.54 | 1,853,500 | — | — |
| 2026-06-11 | $5.16 | $7.69 | 1,441,000 | — | — |
| 2026-06-10 | $5.15 | $7.68 | 1,933,500 | — | — |
| 2026-06-09 | $5.17 | $7.71 | 1,807,500 | — | — |
| 2026-06-08 | $5.11 | $7.62 | 1,855,400 | — | — |
| 2026-06-05 | $5.37 | $8.00 | 1,840,500 | — | — |
| 2026-06-04 | $5.26 | $7.84 | 3,176,700 | — | — |
| 2026-06-03 | $4.95 | $7.38 | 2,580,200 | — | — |
| 2026-06-02 | $5.01 | $7.47 | 3,975,000 | — | — |
| 2026-06-01 | $5.31 | $7.92 | 1,535,800 | — | — |
| 2026-05-29 | $5.36 | $7.99 | 2,525,400 | — | — |
| 2026-05-28 | $5.41 | $8.06 | 1,534,200 | — | — |
| 2026-05-27 | $5.39 | $8.03 | 1,806,700 | — | — |
| 2026-05-26 | $5.40 | $8.05 | 1,295,700 | — | — |
| 2026-05-22 | $5.47 | $8.15 | 1,622,400 | — | — |
| 2026-05-21 | $5.45 | $8.12 | 1,221,200 | — | — |
| 2026-05-20 | $5.50 | $8.20 | 1,876,900 | — | — |
| 2026-05-19 | $5.32 | $7.93 | 1,769,000 | — | — |
| 2026-05-18 | $5.34 | $7.96 | 781,600 | — | — |
| 2026-05-15 | $5.42 | $8.08 | 1,037,000 | — | — |
| 2026-05-14 | $5.45 | $8.12 | 1,474,500 | — | — |
| 2026-05-13 | $5.29 | $7.89 | 2,102,500 | — | — |
| 2026-05-12 | $5.41 | $8.06 | 982,100 | — | — |
| 2026-05-11 | $5.37 | $8.00 | 2,037,400 | — | — |
| 2026-05-08 | $5.75 | $8.57 | 1,250,500 | — | — |
| 2026-05-07 | $5.73 | $8.54 | 2,125,100 | — | — |
| 2026-05-06 | $5.65 | $8.42 | 1,227,200 | — | — |
| 2026-05-05 | $5.64 | $8.41 | 1,290,600 | — | — |
| 2026-05-04 | $5.53 | $8.24 | 2,572,300 | — | — |
| 2026-05-01 | $5.65 | $8.42 | 3,147,900 | — | — |
| 2026-04-30 | $5.72 | $8.53 | 6,284,300 | — | — |
| 2026-04-29 | $5.59 | $8.33 | 1,604,600 | — | — |
| 2026-04-28 | $5.67 | $8.45 | 2,609,500 | — | — |
| 2026-04-27 | $5.58 | $8.32 | 1,469,300 | — | — |
| 2026-04-24 | $5.63 | $8.39 | 1,335,600 | — | — |
| 2026-04-23 | $5.54 | $8.26 | 1,437,400 | — | — |
| 2026-04-22 | $5.68 | $8.47 | 870,600 | — | — |
| 2026-04-21 | $5.73 | $8.54 | 1,503,500 | — | — |
| 2026-04-20 | $5.91 | $8.81 | 1,268,900 | — | — |
| 2026-04-17 | $5.90 | $8.79 | 1,603,600 | — | — |
| 2026-04-16 | $5.82 | $8.68 | 840,100 | — | — |
| 2026-04-15 | $5.74 | $8.56 | 635,100 | — | — |