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
- 1999-03-01 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 | — | — | — | $6.66 | 609 |
| 2026-09-03 | — | — | — | $6.50 | 720 |
| 2026-09-02 | — | — | — | $6.74 | 361 |
| 2026-09-01 | — | — | — | $6.53 | 782 |
| 2026-08-31 | — | — | — | $6.91 | 844 |
| 2026-08-28 | — | — | — | $7.36 | 1,129 |
| 2026-08-27 | $7.37 | $7.37 | 45,100 | $7.49 | 195 |
| 2026-08-26 | $7.27 | $7.27 | 67,400 | $7.46 | 1,426 |
| 2026-08-25 | $7.57 | $7.57 | 52,600 | $7.56 | 1,168 |
| 2026-08-24 | $7.25 | $7.25 | 87,400 | $7.37 | 763 |
| 2026-08-21 | $7.61 | $7.61 | 80,600 | $7.56 | 894 |
| 2026-08-20 | $7.15 | $7.15 | 82,800 | $7.18 | 1,178 |
| 2026-08-19 | $7.44 | $7.44 | 100,500 | $7.45 | 254 |
| 2026-08-18 | $7.59 | $7.59 | 187,400 | $7.71 | 1,875 |
| 2026-08-17 | $8.04 | $8.04 | 208,700 | $8.12 | 6,087 |
| 2026-08-14 | $8.08 | $8.08 | 282,200 | $7.87 | 2,659 |
| 2026-08-13 | $7.51 | $7.51 | 321,600 | $7.27 | 7,926 |
| 2026-08-12 | $7.14 | $7.14 | 391,900 | $8.16 | 4,017 |
| 2026-08-11 | $7.82 | $7.82 | 89,600 | $8.02 | 1,463 |
| 2026-08-10 | $7.84 | $7.84 | 170,900 | $8.33 | 2,723 |
| 2026-08-07 | $8.18 | $8.18 | 374,400 | $8.54 | 11,678 |
| 2026-08-06 | $8.34 | $8.34 | 198,000 | $8.42 | 3,728 |
| 2026-08-05 | $8.19 | $8.19 | 125,900 | $8.59 | 3,212 |
| 2026-08-04 | $8.31 | $8.31 | 167,200 | $7.97 | 3,031 |
| 2026-08-03 | $7.89 | $7.89 | 192,600 | $7.88 | 2,105 |
| 2026-07-31 | $7.21 | $7.21 | 161,000 | $6.75 | 2,067 |
| 2026-07-30 | $6.51 | $6.51 | 60,100 | $6.52 | 230 |
| 2026-07-29 | $6.24 | $6.24 | 109,000 | $6.81 | 1,152 |
| 2026-07-28 | $6.73 | $6.73 | 108,100 | $6.81 | 919 |
| 2026-07-27 | $7.13 | $7.13 | 72,200 | $7.20 | 211 |
| 2026-07-24 | $7.05 | $7.05 | 46,500 | $7.19 | 659 |
| 2026-07-23 | $7.29 | $7.29 | 74,000 | $7.20 | 552 |
| 2026-07-22 | $7.28 | $7.28 | 35,200 | $7.28 | 228 |
| 2026-07-21 | $7.66 | $7.66 | 34,500 | $7.63 | 628 |
| 2026-07-20 | $7.33 | $7.33 | 70,400 | $7.40 | 756 |
| 2026-07-17 | $7.12 | $7.12 | 152,300 | — | — |
| 2026-07-16 | $6.97 | $6.97 | 64,900 | — | — |
| 2026-07-15 | $7.10 | $7.10 | 57,100 | — | — |
| 2026-07-14 | $7.20 | $7.20 | 51,700 | — | — |
| 2026-07-13 | $6.93 | $6.93 | 112,700 | — | — |
| 2026-07-10 | $7.37 | $7.37 | 77,100 | — | — |
| 2026-07-09 | $8.12 | $8.12 | 105,400 | — | — |
| 2026-07-08 | $7.93 | $7.93 | 45,800 | — | — |
| 2026-07-07 | $7.71 | $7.71 | 103,900 | — | — |
| 2026-07-06 | $7.90 | $7.90 | 133,100 | — | — |
| 2026-07-02 | $7.74 | $7.74 | 93,200 | — | — |
| 2026-07-01 | $7.89 | $7.89 | 73,800 | — | — |
| 2026-06-30 | $7.43 | $7.43 | 90,900 | — | — |
| 2026-06-29 | $6.79 | $6.79 | 51,100 | — | — |
| 2026-06-26 | $6.52 | $6.52 | 106,500 | — | — |
| 2026-06-25 | $6.71 | $6.71 | 39,300 | — | — |
| 2026-06-24 | $6.83 | $6.83 | 43,200 | — | — |
| 2026-06-23 | $7.10 | $7.10 | 90,000 | — | — |
| 2026-06-22 | $7.87 | $7.87 | 140,800 | — | — |
| 2026-06-18 | $7.81 | $7.81 | 155,900 | — | — |
| 2026-06-17 | $7.06 | $7.06 | 93,000 | — | — |
| 2026-06-16 | $6.61 | $6.61 | 140,000 | — | — |
| 2026-06-15 | $6.81 | $6.81 | 157,900 | — | — |
| 2026-06-12 | $6.82 | $6.82 | 87,500 | — | — |
| 2026-06-11 | $6.85 | $6.85 | 79,100 | — | — |
| 2026-06-10 | $6.40 | $6.40 | 80,100 | — | — |
| 2026-06-09 | $6.01 | $6.01 | 137,000 | — | — |
| 2026-06-08 | $6.18 | $6.18 | 103,300 | — | — |
| 2026-06-05 | $5.55 | $5.55 | 96,500 | — | — |
| 2026-06-04 | $6.02 | $6.02 | 91,500 | — | — |
| 2026-06-03 | $5.84 | $5.84 | 81,800 | — | — |
| 2026-06-02 | $6.15 | $6.15 | 135,100 | — | — |
| 2026-06-01 | $6.08 | $6.08 | 66,900 | — | — |
| 2026-05-29 | $5.96 | $5.96 | 77,300 | — | — |
| 2026-05-28 | $5.91 | $5.91 | 211,500 | — | — |
| 2026-05-27 | $6.05 | $6.05 | 90,000 | — | — |
| 2026-05-26 | $5.94 | $5.94 | 104,300 | — | — |
| 2026-05-22 | $5.81 | $5.81 | 162,700 | — | — |
| 2026-05-21 | $6.14 | $6.14 | 165,100 | — | — |
| 2026-05-20 | $6.39 | $6.39 | 105,500 | — | — |
| 2026-05-19 | $6.09 | $6.09 | 88,500 | — | — |
| 2026-05-18 | $5.97 | $5.97 | 538,700 | — | — |
| 2026-05-15 | $5.20 | $5.20 | 456,900 | — | — |
| 2026-05-14 | $6.85 | $6.85 | 323,500 | — | — |
| 2026-05-13 | $6.84 | $6.84 | 115,900 | — | — |
| 2026-05-12 | $7.01 | $7.01 | 172,400 | — | — |
| 2026-05-11 | $7.42 | $7.42 | 237,100 | — | — |
| 2026-05-08 | $7.09 | $7.09 | 93,800 | — | — |
| 2026-05-07 | $6.98 | $6.98 | 346,100 | — | — |
| 2026-05-06 | $8.05 | $8.05 | 255,800 | — | — |
| 2026-05-05 | $7.28 | $7.28 | 266,200 | — | — |
| 2026-05-04 | $7.38 | $7.38 | 326,200 | — | — |
| 2026-05-01 | $8.05 | $8.05 | 398,300 | — | — |
| 2026-04-30 | $6.78 | $6.78 | 133,200 | — | — |
| 2026-04-29 | $6.54 | $6.54 | 130,300 | — | — |
| 2026-04-28 | $6.39 | $6.39 | 100,900 | — | — |
| 2026-04-27 | $6.49 | $6.49 | 265,700 | — | — |
| 2026-04-24 | $6.46 | $6.46 | 285,300 | — | — |
| 2026-04-23 | $5.73 | $5.73 | 190,400 | — | — |
| 2026-04-22 | $5.82 | $5.82 | 231,100 | — | — |
| 2026-04-21 | $4.76 | $4.76 | 94,500 | — | — |
| 2026-04-20 | $4.82 | $4.82 | 168,100 | — | — |
| 2026-04-17 | $4.37 | $4.37 | 221,600 | — | — |
| 2026-04-16 | $4.54 | $4.54 | 68,700 | — | — |
| 2026-04-15 | $4.45 | $4.45 | 121,000 | — | — |
| 2026-04-14 | $4.14 | $4.14 | 31,100 | — | — |
| 2026-04-13 | $4.19 | $4.19 | 112,200 | — | — |
| 2026-04-10 | $3.90 | $3.90 | 135,000 | — | — |
| 2026-04-09 | $3.90 | $3.90 | 81,300 | — | — |
| 2026-04-08 | $3.95 | $3.95 | 75,700 | — | — |
| 2026-04-07 | $3.92 | $3.92 | 72,600 | — | — |
| 2026-04-06 | $3.98 | $3.98 | 320,100 | — | — |
| 2026-04-02 | $4.28 | $4.28 | 111,400 | — | — |
| 2026-04-01 | $4.20 | $4.20 | 75,100 | — | — |
| 2026-03-31 | $4.14 | $4.14 | 275,100 | — | — |
| 2026-03-30 | $4.56 | $4.56 | 174,300 | — | — |
| 2026-03-27 | $4.98 | $4.98 | 115,900 | — | — |
| 2026-03-26 | $5.26 | $5.26 | 290,000 | — | — |
| 2026-03-25 | $6.20 | $6.20 | 893,700 | — | — |
| 2026-03-24 | $5.13 | $5.13 | 10,015,100 | — | — |
| 2026-03-23 | $3.73 | $3.73 | 82,100 | — | — |
| 2026-03-20 | $3.34 | $3.34 | 51,900 | — | — |
| 2026-03-19 | $3.38 | $3.38 | 47,300 | — | — |
| 2026-03-18 | $3.46 | $3.46 | 41,800 | — | — |
| 2026-03-17 | $3.78 | $3.78 | 27,600 | — | — |
| 2026-03-16 | $3.90 | $3.90 | 67,800 | — | — |
| 2026-03-13 | $3.98 | $3.98 | 26,000 | — | — |
| 2026-03-12 | $4.20 | $4.20 | 43,600 | — | — |
| 2026-03-11 | $4.62 | $4.62 | 100,900 | — | — |
| 2026-03-10 | $4.53 | $4.53 | 117,100 | — | — |
| 2026-03-09 | $3.87 | $3.87 | 42,600 | — | — |
| 2026-03-06 | $3.70 | $3.70 | 46,400 | — | — |
| 2026-03-05 | $3.81 | $3.81 | 61,500 | — | — |
| 2026-03-04 | $4.14 | $4.14 | 103,600 | — | — |
| 2026-03-03 | $3.54 | $3.54 | 30,300 | — | — |
| 2026-03-02 | $3.42 | $3.42 | 51,800 | — | — |
| 2026-02-27 | $3.55 | $3.55 | 61,700 | — | — |
| 2026-02-26 | $3.79 | $3.79 | 46,200 | — | — |
| 2026-02-25 | $3.95 | $3.95 | 43,400 | — | — |
| 2026-02-24 | $3.93 | $3.93 | 35,200 | — | — |
| 2026-02-23 | $3.81 | $3.81 | 35,500 | — | — |
| 2026-02-20 | $3.90 | $3.90 | 22,600 | — | — |
| 2026-02-19 | $3.89 | $3.89 | 20,000 | — | — |
| 2026-02-18 | $3.95 | $3.95 | 43,900 | — | — |
| 2026-02-17 | $4.00 | $4.00 | 50,500 | — | — |
| 2026-02-13 | $3.99 | $3.99 | 38,200 | — | — |
| 2026-02-12 | $4.02 | $4.02 | 23,800 | — | — |
| 2026-02-11 | $4.25 | $4.25 | 39,400 | — | — |
| 2026-02-10 | $4.43 | $4.43 | 56,000 | — | — |
| 2026-02-09 | $4.64 | $4.64 | 106,600 | — | — |
| 2026-02-06 | $4.11 | $4.11 | 82,500 | — | — |
| 2026-02-05 | $3.91 | $3.91 | 42,400 | — | — |
| 2026-02-04 | $3.92 | $3.92 | 130,000 | — | — |
| 2026-02-03 | $4.32 | $4.32 | 119,600 | — | — |
| 2026-02-02 | $4.62 | $4.62 | 60,600 | — | — |
| 2026-01-30 | $4.81 | $4.81 | 41,700 | — | — |
| 2026-01-29 | $5.25 | $5.25 | 64,700 | — | — |
| 2026-01-28 | $5.27 | $5.27 | 68,400 | — | — |
| 2026-01-27 | $5.67 | $5.67 | 87,300 | — | — |
| 2026-01-26 | $5.64 | $5.64 | 170,200 | — | — |
| 2026-01-23 | $5.22 | $5.22 | 189,600 | — | — |
| 2026-01-22 | $5.61 | $5.61 | 377,300 | — | — |
| 2026-01-21 | $4.28 | $4.28 | 73,000 | — | — |
| 2026-01-20 | $4.18 | $4.18 | 106,000 | — | — |
| 2026-01-16 | $4.24 | $4.24 | 108,000 | — | — |
| 2026-01-15 | $4.10 | $4.10 | 70,100 | — | — |
| 2026-01-14 | $3.86 | $3.86 | 126,900 | — | — |
| 2026-01-13 | $4.27 | $4.27 | 90,200 | — | — |
| 2026-01-12 | $4.67 | $4.67 | 74,200 | — | — |
| 2026-01-09 | $4.49 | $4.49 | 72,000 | — | — |
| 2026-01-08 | $4.01 | $4.01 | 71,400 | — | — |
| 2026-01-07 | $3.95 | $3.95 | 63,400 | — | — |
| 2026-01-06 | $3.81 | $3.81 | 42,600 | — | — |
| 2026-01-05 | $3.66 | $3.66 | 143,700 | — | — |
| 2026-01-02 | $3.22 | $3.22 | 27,400 | — | — |