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
- 1980-03-17 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 | — | — | — | $6.07 | 100 |
| 2026-09-03 | — | — | — | $6.01 | 1 |
| 2026-09-02 | — | — | — | $6.19 | 33 |
| 2026-08-31 | — | — | — | $6.15 | 18 |
| 2026-08-27 | $6.15 | $8.41 | 3,200 | — | — |
| 2026-08-26 | $6.28 | $8.59 | 4,000 | $6.22 | 179 |
| 2026-08-25 | $6.22 | $8.51 | 1,300 | — | — |
| 2026-08-24 | $6.14 | $8.40 | 600 | $6.21 | 2 |
| 2026-08-21 | $6.28 | $8.59 | 4,000 | $6.15 | 142 |
| 2026-08-20 | $6.23 | $8.52 | 4,900 | $6.22 | 10 |
| 2026-08-19 | $6.11 | $8.36 | 2,600 | $6.40 | 36 |
| 2026-08-18 | $6.15 | $8.41 | 4,300 | — | — |
| 2026-08-17 | $6.36 | $8.70 | 8,400 | — | — |
| 2026-08-14 | $6.42 | $8.78 | 2,300 | $6.32 | 40 |
| 2026-08-13 | $6.16 | $8.42 | 5,500 | $6.22 | 99 |
| 2026-08-12 | $6.32 | $8.64 | 2,200 | — | — |
| 2026-08-11 | $6.36 | $8.70 | 1,000 | — | — |
| 2026-08-10 | $6.37 | $8.71 | 2,900 | — | — |
| 2026-08-07 | $6.22 | $8.51 | 4,500 | $6.29 | 3 |
| 2026-08-06 | $6.29 | $8.60 | 2,300 | — | — |
| 2026-08-05 | $6.23 | $8.52 | 1,700 | $6.23 | 3 |
| 2026-08-04 | $6.20 | $8.48 | 7,600 | $6.31 | 131 |
| 2026-08-03 | $6.33 | $8.66 | 2,100 | $6.64 | 94 |
| 2026-07-31 | $6.35 | $8.68 | 1,900 | $6.34 | 6 |
| 2026-07-30 | $6.39 | $8.74 | 0 | — | — |
| 2026-07-29 | $6.39 | $8.74 | 2,600 | — | — |
| 2026-07-28 | $6.46 | $8.83 | 6,700 | — | — |
| 2026-07-27 | $6.38 | $8.72 | 7,600 | $6.44 | 31 |
| 2026-07-24 | $6.43 | $8.79 | 1,100 | $6.60 | 15 |
| 2026-07-23 | $6.36 | $8.70 | 8,600 | $6.46 | 545 |
| 2026-07-22 | $6.54 | $8.94 | 7,300 | $6.53 | 2 |
| 2026-07-21 | $6.59 | $9.01 | 5,900 | — | — |
| 2026-07-20 | $6.42 | $8.78 | 5,100 | — | — |
| 2026-07-17 | $6.49 | $8.88 | 4,800 | — | — |
| 2026-07-16 | $6.37 | $8.71 | 1,100 | — | — |
| 2026-07-15 | $6.54 | $8.94 | 1,400 | — | — |
| 2026-07-14 | $6.42 | $8.78 | 2,400 | — | — |
| 2026-07-13 | $6.35 | $8.68 | 8,300 | — | — |
| 2026-07-10 | $6.50 | $8.89 | 600 | — | — |
| 2026-07-09 | $6.57 | $8.98 | 2,300 | — | — |
| 2026-07-08 | $6.48 | $8.86 | 5,400 | — | — |
| 2026-07-07 | $6.61 | $9.04 | 4,100 | — | — |
| 2026-07-06 | $6.62 | $9.05 | 7,500 | — | — |
| 2026-07-02 | $6.52 | $8.92 | 2,300 | — | — |
| 2026-07-01 | $6.56 | $8.97 | 2,000 | — | — |
| 2026-06-30 | $6.49 | $8.88 | 1,600 | — | — |
| 2026-06-29 | $6.56 | $8.97 | 2,100 | — | — |
| 2026-06-26 | $6.63 | $9.07 | 9,100 | — | — |
| 2026-06-25 | $6.64 | $9.08 | 13,500 | — | — |
| 2026-06-24 | $6.70 | $9.16 | 15,500 | — | — |
| 2026-06-23 | $6.72 | $9.19 | 16,500 | — | — |
| 2026-06-22 | $6.76 | $9.24 | 500 | — | — |
| 2026-06-18 | $6.71 | $9.18 | 7,800 | — | — |
| 2026-06-17 | $6.96 | $9.52 | 4,000 | — | — |
| 2026-06-16 | $7.04 | $9.63 | 2,600 | — | — |
| 2026-06-15 | $6.91 | $9.45 | 12,000 | — | — |
| 2026-06-12 | $6.99 | $9.56 | 1,800 | — | — |
| 2026-06-11 | $7.11 | $9.72 | 5,300 | — | — |
| 2026-06-10 | $6.79 | $9.29 | 48,900 | — | — |
| 2026-06-09 | $7.09 | $9.70 | 1,200 | — | — |
| 2026-06-08 | $7.19 | $9.83 | 2,900 | — | — |
| 2026-06-05 | $7.28 | $9.96 | 2,900 | — | — |
| 2026-06-04 | $7.40 | $10.12 | 0 | — | — |
| 2026-06-03 | $7.40 | $10.12 | 5,700 | — | — |
| 2026-06-02 | $7.30 | $9.98 | 5,500 | — | — |
| 2026-06-01 | $7.44 | $10.17 | 1,800 | — | — |
| 2026-05-29 | $7.87 | $10.76 | 3,200 | — | — |
| 2026-05-28 | $7.55 | $10.33 | 3,500 | — | — |
| 2026-05-27 | $7.66 | $10.48 | 2,600 | — | — |
| 2026-05-26 | $7.72 | $10.56 | 0 | — | — |
| 2026-05-22 | $7.72 | $10.56 | 1,800 | — | — |
| 2026-05-21 | $7.73 | $10.57 | 1,800 | — | — |
| 2026-05-20 | $8.17 | $11.17 | 9,400 | — | — |
| 2026-05-19 | $7.85 | $10.74 | 600 | — | — |
| 2026-05-18 | $7.88 | $10.78 | 2,900 | — | — |
| 2026-05-15 | $7.90 | $10.80 | 1,400 | — | — |
| 2026-05-14 | $7.70 | $10.53 | 2,100 | — | — |
| 2026-05-13 | $7.46 | $10.20 | 200 | — | — |
| 2026-05-12 | $8.09 | $11.06 | 1,100 | — | — |
| 2026-05-11 | $8.05 | $11.01 | 2,700 | — | — |
| 2026-05-08 | $7.81 | $10.68 | 1,100 | — | — |
| 2026-05-07 | $7.83 | $10.71 | 1,500 | — | — |
| 2026-05-06 | $7.70 | $10.53 | 8,300 | — | — |
| 2026-05-05 | $7.45 | $10.19 | 2,700 | — | — |
| 2026-05-04 | $7.51 | $10.27 | 0 | — | — |
| 2026-05-01 | $7.51 | $10.27 | 0 | — | — |
| 2026-04-30 | $7.51 | $10.27 | 200 | — | — |
| 2026-04-29 | $7.40 | $10.12 | 0 | — | — |
| 2026-04-28 | $7.40 | $10.12 | 400 | — | — |
| 2026-04-27 | $7.38 | $10.09 | 700 | — | — |
| 2026-04-24 | $7.52 | $10.28 | 0 | — | — |
| 2026-04-23 | $7.52 | $10.28 | 1,400 | — | — |
| 2026-04-22 | $7.50 | $10.26 | 1,700 | — | — |
| 2026-04-21 | $7.41 | $10.13 | 1,100 | — | — |
| 2026-04-20 | $7.28 | $9.96 | 2,200 | — | — |
| 2026-04-17 | $7.25 | $9.91 | 2,300 | — | — |
| 2026-04-16 | $7.58 | $10.37 | 300 | — | — |
| 2026-04-15 | $7.41 | $10.13 | 5,500 | — | — |
| 2026-04-14 | $7.50 | $10.26 | 0 | — | — |
| 2026-04-13 | $7.50 | $10.26 | 2,500 | — | — |
| 2026-04-10 | $7.50 | $10.26 | 1,200 | — | — |
| 2026-04-09 | $7.50 | $10.26 | 0 | — | — |
| 2026-04-08 | $7.50 | $10.26 | 1,200 | — | — |
| 2026-04-07 | $7.61 | $10.41 | 9,700 | — | — |
| 2026-04-06 | $7.63 | $10.43 | 500 | — | — |
| 2026-04-02 | $7.51 | $10.27 | 2,500 | — | — |
| 2026-04-01 | $7.46 | $10.20 | 3,400 | — | — |
| 2026-03-31 | $7.60 | $10.39 | 3,500 | — | — |
| 2026-03-30 | $7.38 | $10.09 | 5,100 | — | — |
| 2026-03-27 | $7.57 | $10.35 | 3,300 | — | — |
| 2026-03-26 | $7.61 | $10.41 | 5,500 | — | — |
| 2026-03-25 | $7.90 | $10.80 | 1,500 | — | — |
| 2026-03-24 | $7.52 | $10.28 | 4,300 | — | — |
| 2026-03-23 | $7.57 | $10.35 | 10,700 | — | — |
| 2026-03-20 | $7.95 | $10.87 | 16,000 | — | — |
| 2026-03-19 | $7.33 | $10.02 | 400 | — | — |
| 2026-03-18 | $7.28 | $9.96 | 500 | — | — |
| 2026-03-17 | $7.24 | $9.90 | 2,100 | — | — |
| 2026-03-16 | $7.41 | $10.13 | 2,300 | — | — |
| 2026-03-13 | $7.50 | $10.26 | 4,700 | — | — |
| 2026-03-12 | $7.49 | $10.24 | 5,200 | — | — |
| 2026-03-11 | $7.48 | $10.23 | 2,800 | — | — |
| 2026-03-10 | $7.47 | $10.22 | 4,100 | — | — |
| 2026-03-09 | $7.37 | $10.08 | 3,100 | — | — |
| 2026-03-06 | $7.29 | $9.97 | 0 | — | — |
| 2026-03-05 | $7.29 | $9.97 | 200 | — | — |
| 2026-03-04 | $7.23 | $9.89 | 700 | — | — |
| 2026-03-03 | $7.22 | $9.87 | 6,000 | — | — |
| 2026-03-02 | $7.26 | $9.93 | 4,100 | — | — |
| 2026-02-27 | $7.37 | $10.08 | 0 | — | — |
| 2026-02-26 | $7.37 | $10.08 | 3,000 | — | — |
| 2026-02-25 | $7.40 | $10.12 | 5,500 | — | — |
| 2026-02-24 | $7.43 | $10.16 | 1,600 | — | — |
| 2026-02-23 | $7.49 | $10.24 | 1,800 | — | — |
| 2026-02-20 | $7.48 | $10.23 | 1,200 | — | — |
| 2026-02-19 | $7.52 | $10.28 | 1,200 | — | — |
| 2026-02-18 | $7.65 | $10.46 | 2,100 | — | — |
| 2026-02-17 | $7.53 | $10.30 | 2,200 | — | — |
| 2026-02-13 | $7.62 | $10.42 | 1,800 | — | — |
| 2026-02-12 | $7.61 | $10.41 | 1,500 | — | — |
| 2026-02-11 | $7.63 | $10.43 | 1,300 | — | — |
| 2026-02-10 | $7.84 | $10.72 | 2,200 | — | — |
| 2026-02-09 | $7.93 | $10.84 | 0 | — | — |
| 2026-02-06 | $7.93 | $10.84 | 3,000 | — | — |
| 2026-02-05 | $8.27 | $11.31 | 1,200 | — | — |
| 2026-02-04 | $7.83 | $10.71 | 1,800 | — | — |
| 2026-02-03 | $7.64 | $10.45 | 0 | — | — |
| 2026-02-02 | $7.64 | $10.45 | 1,000 | — | — |
| 2026-01-30 | $7.56 | $10.34 | 1,800 | — | — |
| 2026-01-29 | $7.79 | $10.65 | 1,000 | — | — |
| 2026-01-28 | $8.09 | $11.06 | 6,300 | — | — |
| 2026-01-27 | $7.78 | $10.64 | 1,600 | — | — |
| 2026-01-26 | $7.73 | $10.57 | 12,300 | — | — |
| 2026-01-23 | $7.64 | $10.45 | 1,000 | — | — |
| 2026-01-22 | $7.92 | $10.83 | 1,100 | — | — |
| 2026-01-21 | $8.21 | $11.23 | 0 | — | — |
| 2026-01-20 | $8.21 | $11.23 | 0 | — | — |
| 2026-01-16 | $8.21 | $11.23 | 0 | — | — |
| 2026-01-15 | $8.21 | $11.23 | 700 | — | — |
| 2026-01-14 | $8.28 | $11.32 | 500 | — | — |
| 2026-01-13 | $8.09 | $11.06 | 400 | — | — |
| 2026-01-12 | $8.08 | $11.05 | 800 | — | — |
| 2026-01-09 | $8.21 | $11.23 | 11,400 | — | — |
| 2026-01-08 | $8.00 | $10.94 | 3,300 | — | — |
| 2026-01-07 | $8.18 | $11.19 | 0 | — | — |
| 2026-01-06 | $8.18 | $11.19 | 0 | — | — |
| 2026-01-05 | $8.18 | $11.19 | 500 | — | — |
| 2026-01-02 | $8.20 | $11.21 | 6,000 | — | — |