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
- 1989-01-05 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 | — | — | — | $6.91 | 4,388 |
| 2026-09-03 | — | — | — | $6.76 | 2,822 |
| 2026-09-02 | — | — | — | $6.79 | 4,586 |
| 2026-09-01 | — | — | — | $6.86 | 1,196 |
| 2026-08-31 | — | — | — | $7.04 | 4,756 |
| 2026-08-28 | — | — | — | $6.96 | 3,194 |
| 2026-08-27 | $6.99 | $7.80 | 101,400 | $6.73 | 4,052 |
| 2026-08-26 | $6.63 | $7.39 | 111,700 | $6.84 | 2,503 |
| 2026-08-25 | $6.85 | $7.64 | 70,100 | $6.74 | 2,864 |
| 2026-08-24 | $6.77 | $7.55 | 72,600 | $7.05 | 3,850 |
| 2026-08-21 | $7.01 | $7.82 | 83,000 | $7.02 | 4,945 |
| 2026-08-20 | $7.00 | $7.81 | 145,900 | $7.35 | 7,788 |
| 2026-08-19 | $7.22 | $8.05 | 105,700 | $7.21 | 7,096 |
| 2026-08-18 | $7.08 | $7.90 | 88,100 | $7.27 | 8,004 |
| 2026-08-17 | $7.30 | $8.14 | 109,700 | $7.61 | 3,914 |
| 2026-08-14 | $7.55 | $8.42 | 68,400 | $7.54 | 7,481 |
| 2026-08-13 | $7.47 | $8.33 | 94,700 | $7.50 | 6,943 |
| 2026-08-12 | $7.56 | $8.43 | 113,100 | $7.72 | 4,486 |
| 2026-08-11 | $7.64 | $8.52 | 82,900 | $7.67 | 4,830 |
| 2026-08-10 | $7.46 | $8.32 | 121,500 | $7.65 | 3,970 |
| 2026-08-07 | $7.66 | $8.54 | 170,700 | $7.45 | 12,287 |
| 2026-08-06 | $7.52 | $8.39 | 285,300 | $7.16 | 9,620 |
| 2026-08-05 | $7.28 | $8.12 | 249,800 | $7.26 | 10,544 |
| 2026-08-04 | $7.31 | $8.15 | 281,300 | $7.08 | 18,907 |
| 2026-08-03 | $7.23 | $8.06 | 511,400 | $6.63 | 31,558 |
| 2026-07-31 | $6.74 | $7.52 | 241,100 | $6.32 | 18,543 |
| 2026-07-30 | $6.26 | $6.98 | 842,100 | $7.02 | 23,018 |
| 2026-07-29 | $5.42 | $6.05 | 548,100 | $5.50 | 33,988 |
| 2026-07-28 | $5.46 | $6.09 | 299,600 | $5.64 | 26,364 |
| 2026-07-27 | $5.71 | $6.37 | 119,700 | $6.02 | 5,807 |
| 2026-07-24 | $5.93 | $6.61 | 159,400 | $6.13 | 12,303 |
| 2026-07-23 | $6.16 | $6.87 | 114,600 | $6.63 | 9,831 |
| 2026-07-22 | $6.60 | $7.36 | 119,100 | $6.63 | 8,721 |
| 2026-07-21 | $6.40 | $7.14 | 160,600 | $6.22 | 11,653 |
| 2026-07-20 | $6.24 | $6.96 | 142,700 | $6.21 | 10,457 |
| 2026-07-17 | $6.26 | $6.98 | 151,600 | — | — |
| 2026-07-16 | $6.27 | $6.99 | 101,700 | — | — |
| 2026-07-15 | $6.32 | $7.05 | 154,300 | — | — |
| 2026-07-14 | $6.49 | $7.24 | 156,300 | — | — |
| 2026-07-13 | $6.55 | $7.31 | 273,400 | — | — |
| 2026-07-10 | $6.47 | $7.22 | 147,400 | — | — |
| 2026-07-09 | $6.40 | $7.14 | 147,100 | — | — |
| 2026-07-08 | $6.25 | $6.97 | 142,000 | — | — |
| 2026-07-07 | $6.27 | $6.99 | 180,500 | — | — |
| 2026-07-06 | $6.34 | $7.07 | 203,100 | — | — |
| 2026-07-02 | $6.12 | $6.83 | 330,400 | — | — |
| 2026-07-01 | $6.26 | $6.98 | 313,900 | — | — |
| 2026-06-30 | $5.81 | $6.48 | 681,500 | — | — |
| 2026-06-29 | $5.91 | $6.59 | 596,700 | — | — |
| 2026-06-26 | $6.05 | $6.75 | 3,572,100 | — | — |
| 2026-06-25 | $6.03 | $6.73 | 528,400 | — | — |
| 2026-06-24 | $6.20 | $6.92 | 420,500 | — | — |
| 2026-06-23 | $6.65 | $7.42 | 271,300 | — | — |
| 2026-06-22 | $7.04 | $7.85 | 207,500 | — | — |
| 2026-06-18 | $7.03 | $7.84 | 195,800 | — | — |
| 2026-06-17 | $7.13 | $7.95 | 316,300 | — | — |
| 2026-06-16 | $6.90 | $7.70 | 240,300 | — | — |
| 2026-06-15 | $6.90 | $7.70 | 282,600 | — | — |
| 2026-06-12 | $7.10 | $7.92 | 140,200 | — | — |
| 2026-06-11 | $7.05 | $7.86 | 229,400 | — | — |
| 2026-06-10 | $6.89 | $7.68 | 194,800 | — | — |
| 2026-06-09 | $6.81 | $7.60 | 196,200 | — | — |
| 2026-06-08 | $7.00 | $7.81 | 210,000 | — | — |
| 2026-06-05 | $6.74 | $7.52 | 335,500 | — | — |
| 2026-06-04 | $6.75 | $7.53 | 344,100 | — | — |
| 2026-06-03 | $6.71 | $7.48 | 271,700 | — | — |
| 2026-06-02 | $6.80 | $7.58 | 168,900 | — | — |
| 2026-06-01 | $6.78 | $7.56 | 212,300 | — | — |
| 2026-05-29 | $6.81 | $7.60 | 556,800 | — | — |
| 2026-05-28 | $7.25 | $8.09 | 186,600 | — | — |
| 2026-05-27 | $7.16 | $7.99 | 188,600 | — | — |
| 2026-05-26 | $7.23 | $8.06 | 233,600 | — | — |
| 2026-05-22 | $6.90 | $7.70 | 156,100 | — | — |
| 2026-05-21 | $6.85 | $7.64 | 169,500 | — | — |
| 2026-05-20 | $6.94 | $7.74 | 161,500 | — | — |
| 2026-05-19 | $6.93 | $7.73 | 150,600 | — | — |
| 2026-05-18 | $7.12 | $7.94 | 144,400 | — | — |
| 2026-05-15 | $6.93 | $7.73 | 147,600 | — | — |
| 2026-05-14 | $7.37 | $8.22 | 149,100 | — | — |
| 2026-05-13 | $7.38 | $8.23 | 188,400 | — | — |
| 2026-05-12 | $7.51 | $8.38 | 204,300 | — | — |
| 2026-05-11 | $7.19 | $8.02 | 178,200 | — | — |
| 2026-05-08 | $7.44 | $8.30 | 215,000 | — | — |
| 2026-05-07 | $7.33 | $8.18 | 259,100 | — | — |
| 2026-05-06 | $7.39 | $8.24 | 339,800 | — | — |
| 2026-05-05 | $7.64 | $8.52 | 424,700 | — | — |
| 2026-05-04 | $7.76 | $8.66 | 488,000 | — | — |
| 2026-05-01 | $8.41 | $9.38 | 2,009,800 | — | — |
| 2026-04-30 | $6.18 | $6.89 | 229,900 | — | — |
| 2026-04-29 | $6.29 | $7.02 | 266,800 | — | — |
| 2026-04-28 | $6.39 | $7.13 | 297,400 | — | — |
| 2026-04-27 | $6.45 | $7.19 | 271,000 | — | — |
| 2026-04-24 | $6.41 | $7.15 | 644,400 | — | — |
| 2026-04-23 | $5.65 | $6.30 | 245,100 | — | — |
| 2026-04-22 | $5.69 | $6.35 | 453,300 | — | — |
| 2026-04-21 | $5.35 | $5.97 | 188,200 | — | — |
| 2026-04-20 | $5.28 | $5.89 | 413,600 | — | — |
| 2026-04-17 | $5.18 | $5.78 | 246,100 | — | — |
| 2026-04-16 | $5.35 | $5.97 | 222,100 | — | — |
| 2026-04-15 | $5.34 | $5.96 | 279,900 | — | — |
| 2026-04-14 | $5.31 | $5.92 | 237,700 | — | — |
| 2026-04-13 | $5.20 | $5.80 | 298,900 | — | — |
| 2026-04-10 | $5.09 | $5.68 | 143,400 | — | — |
| 2026-04-09 | $5.19 | $5.79 | 213,900 | — | — |
| 2026-04-08 | $5.30 | $5.91 | 250,700 | — | — |
| 2026-04-07 | $5.42 | $6.05 | 387,500 | — | — |
| 2026-04-06 | $5.46 | $6.09 | 368,500 | — | — |
| 2026-04-02 | $5.55 | $6.19 | 288,700 | — | — |
| 2026-04-01 | $5.29 | $5.90 | 242,600 | — | — |
| 2026-03-31 | $5.21 | $5.81 | 249,600 | — | — |
| 2026-03-30 | $5.08 | $5.67 | 229,300 | — | — |
| 2026-03-27 | $5.20 | $5.80 | 198,900 | — | — |
| 2026-03-26 | $5.23 | $5.83 | 270,500 | — | — |
| 2026-03-25 | $5.01 | $5.59 | 390,700 | — | — |
| 2026-03-24 | $4.89 | $5.45 | 188,900 | — | — |
| 2026-03-23 | $4.86 | $5.42 | 309,000 | — | — |
| 2026-03-20 | $4.75 | $5.30 | 357,400 | — | — |
| 2026-03-19 | $4.85 | $5.41 | 232,800 | — | — |
| 2026-03-18 | $4.90 | $5.47 | 359,500 | — | — |
| 2026-03-17 | $5.04 | $5.62 | 468,600 | — | — |
| 2026-03-16 | $4.84 | $5.40 | 257,000 | — | — |
| 2026-03-13 | $4.73 | $5.28 | 300,600 | — | — |
| 2026-03-12 | $4.86 | $5.42 | 484,600 | — | — |
| 2026-03-11 | $4.90 | $5.47 | 499,600 | — | — |
| 2026-03-10 | $5.12 | $5.71 | 344,000 | — | — |
| 2026-03-09 | $5.26 | $5.87 | 445,000 | — | — |
| 2026-03-06 | $5.43 | $6.06 | 399,300 | — | — |
| 2026-03-05 | $5.60 | $6.25 | 269,100 | — | — |
| 2026-03-04 | $5.69 | $6.35 | 539,500 | — | — |
| 2026-03-03 | $5.59 | $6.23 | 543,100 | — | — |
| 2026-03-02 | $5.87 | $6.55 | 325,200 | — | — |
| 2026-02-27 | $5.89 | $6.57 | 632,700 | — | — |
| 2026-02-26 | $5.86 | $6.54 | 729,200 | — | — |
| 2026-02-25 | $6.39 | $7.13 | 891,500 | — | — |
| 2026-02-24 | $5.84 | $6.51 | 1,534,400 | — | — |
| 2026-02-23 | $8.71 | $9.71 | 396,700 | — | — |
| 2026-02-20 | $8.55 | $9.54 | 334,300 | — | — |
| 2026-02-19 | $8.69 | $9.69 | 332,200 | — | — |
| 2026-02-18 | $8.55 | $9.54 | 135,400 | — | — |
| 2026-02-17 | $8.46 | $9.44 | 113,700 | — | — |
| 2026-02-13 | $8.49 | $9.47 | 166,200 | — | — |
| 2026-02-12 | $8.38 | $9.35 | 174,100 | — | — |
| 2026-02-11 | $8.60 | $9.59 | 335,700 | — | — |
| 2026-02-10 | $8.48 | $9.46 | 172,700 | — | — |
| 2026-02-09 | $8.57 | $9.56 | 343,900 | — | — |
| 2026-02-06 | $8.15 | $9.09 | 336,200 | — | — |
| 2026-02-05 | $7.85 | $8.76 | 188,500 | — | — |
| 2026-02-04 | $8.60 | $9.59 | 186,400 | — | — |
| 2026-02-03 | $8.58 | $9.57 | 164,200 | — | — |
| 2026-02-02 | $8.54 | $9.53 | 283,000 | — | — |
| 2026-01-30 | $8.60 | $9.59 | 278,000 | — | — |
| 2026-01-29 | $8.97 | $10.00 | 208,500 | — | — |
| 2026-01-28 | $8.73 | $9.74 | 171,900 | — | — |
| 2026-01-27 | $8.87 | $9.89 | 147,500 | — | — |
| 2026-01-26 | $8.49 | $9.47 | 135,700 | — | — |
| 2026-01-23 | $8.57 | $9.56 | 108,600 | — | — |
| 2026-01-22 | $8.79 | $9.80 | 214,000 | — | — |
| 2026-01-21 | $8.86 | $9.88 | 188,200 | — | — |
| 2026-01-20 | $8.38 | $9.35 | 157,200 | — | — |
| 2026-01-16 | $8.44 | $9.41 | 155,300 | — | — |
| 2026-01-15 | $8.61 | $9.60 | 232,100 | — | — |
| 2026-01-14 | $8.44 | $9.41 | 356,300 | — | — |
| 2026-01-13 | $8.01 | $8.93 | 205,500 | — | — |
| 2026-01-12 | $7.41 | $8.26 | 126,900 | — | — |
| 2026-01-09 | $7.38 | $8.23 | 129,800 | — | — |
| 2026-01-08 | $7.24 | $8.08 | 124,700 | — | — |
| 2026-01-07 | $6.91 | $7.71 | 124,100 | — | — |
| 2026-01-06 | $7.01 | $7.82 | 95,400 | — | — |
| 2026-01-05 | $7.01 | $7.82 | 145,700 | — | — |
| 2026-01-02 | $6.85 | $7.64 | 110,100 | — | — |