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
- 1999-01-29 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 | — | — | — | $6.71 | 236,565 |
| 2026-09-03 | — | — | — | $6.70 | 134,146 |
| 2026-09-02 | — | — | — | $6.17 | 146,150 |
| 2026-09-01 | — | — | — | $6.21 | 202,607 |
| 2026-08-31 | — | — | — | $6.34 | 173,551 |
| 2026-08-28 | — | — | — | $6.37 | 116,855 |
| 2026-08-27 | $6.32 | $7.20 | 2,301,500 | $6.37 | 118,727 |
| 2026-08-26 | $6.40 | $7.29 | 1,902,600 | $6.35 | 151,426 |
| 2026-08-25 | $6.43 | $7.32 | 1,432,200 | $6.48 | 91,290 |
| 2026-08-24 | $6.46 | $7.36 | 2,180,900 | $6.77 | 127,528 |
| 2026-08-21 | $6.88 | $7.83 | 4,623,800 | $6.41 | 237,674 |
| 2026-08-20 | $6.36 | $7.24 | 1,798,700 | $6.43 | 152,200 |
| 2026-08-19 | $6.61 | $7.53 | 1,821,300 | $6.61 | 125,367 |
| 2026-08-18 | $6.49 | $7.39 | 2,373,700 | $6.72 | 148,295 |
| 2026-08-17 | $6.80 | $7.74 | 2,348,000 | $6.70 | 190,950 |
| 2026-08-14 | $6.73 | $7.66 | 1,959,100 | $6.74 | 121,988 |
| 2026-08-13 | $6.75 | $7.69 | 2,246,500 | $6.78 | 163,643 |
| 2026-08-12 | $6.78 | $7.72 | 3,411,700 | $6.99 | 197,889 |
| 2026-08-11 | $6.89 | $7.85 | 2,539,800 | $6.69 | 173,885 |
| 2026-08-10 | $6.64 | $7.56 | 4,511,900 | $6.44 | 271,769 |
| 2026-08-07 | $6.35 | $7.23 | 9,084,200 | $6.21 | 697,729 |
| 2026-08-06 | $5.67 | $6.46 | 3,026,500 | $5.94 | 214,192 |
| 2026-08-05 | $6.00 | $6.83 | 2,724,100 | $5.97 | 146,718 |
| 2026-08-04 | $5.99 | $6.82 | 3,005,600 | $5.80 | 207,427 |
| 2026-08-03 | $5.80 | $6.60 | 3,033,400 | $5.65 | 227,100 |
| 2026-07-31 | $5.65 | $6.43 | 2,821,800 | $5.81 | 179,146 |
| 2026-07-30 | $5.86 | $6.67 | 3,733,400 | $5.58 | 269,940 |
| 2026-07-29 | $5.53 | $6.30 | 2,985,000 | $5.46 | 245,119 |
| 2026-07-28 | $5.61 | $6.39 | 3,159,400 | $5.58 | 272,393 |
| 2026-07-27 | $5.57 | $6.34 | 2,854,000 | $5.58 | 211,341 |
| 2026-07-24 | $5.48 | $6.24 | 2,402,100 | $5.53 | 126,511 |
| 2026-07-23 | $5.59 | $6.37 | 2,750,900 | $5.52 | 154,173 |
| 2026-07-22 | $5.70 | $6.49 | 4,193,800 | $5.57 | 327,333 |
| 2026-07-21 | $5.52 | $6.29 | 2,315,700 | $5.39 | 130,744 |
| 2026-07-20 | $5.30 | $6.03 | 2,734,800 | $5.50 | 152,044 |
| 2026-07-17 | $5.44 | $6.19 | 3,116,400 | — | — |
| 2026-07-16 | $5.49 | $6.25 | 3,238,300 | — | — |
| 2026-07-15 | $5.31 | $6.05 | 3,129,800 | — | — |
| 2026-07-14 | $5.17 | $5.89 | 1,937,400 | — | — |
| 2026-07-13 | $5.12 | $5.83 | 2,644,100 | — | — |
| 2026-07-10 | $5.13 | $5.84 | 2,527,900 | — | — |
| 2026-07-09 | $5.12 | $5.83 | 2,315,400 | — | — |
| 2026-07-08 | $5.09 | $5.80 | 4,320,700 | — | — |
| 2026-07-07 | $5.18 | $5.90 | 2,773,100 | — | — |
| 2026-07-06 | $5.51 | $6.27 | 3,102,800 | — | — |
| 2026-07-02 | $5.13 | $5.84 | 4,073,000 | — | — |
| 2026-07-01 | $5.25 | $5.98 | 3,313,900 | — | — |
| 2026-06-30 | $5.42 | $6.17 | 5,856,800 | — | — |
| 2026-06-29 | $5.15 | $5.86 | 10,095,600 | — | — |
| 2026-06-26 | $5.45 | $6.21 | 10,448,200 | — | — |
| 2026-06-25 | $5.79 | $6.59 | 4,329,000 | — | — |
| 2026-06-24 | $5.57 | $6.34 | 4,122,600 | — | — |
| 2026-06-23 | $5.68 | $6.47 | 3,633,900 | — | — |
| 2026-06-22 | $6.16 | $7.01 | 1,829,900 | — | — |
| 2026-06-18 | $6.31 | $7.18 | 4,333,300 | — | — |
| 2026-06-17 | $6.17 | $7.03 | 3,332,600 | — | — |
| 2026-06-16 | $6.61 | $7.53 | 3,374,400 | — | — |
| 2026-06-15 | $6.50 | $7.40 | 3,830,700 | — | — |
| 2026-06-12 | $6.35 | $7.23 | 3,603,900 | — | — |
| 2026-06-11 | $6.23 | $7.09 | 4,647,200 | — | — |
| 2026-06-10 | $6.04 | $6.88 | 4,015,300 | — | — |
| 2026-06-09 | $6.30 | $7.17 | 3,027,300 | — | — |
| 2026-06-08 | $6.28 | $7.15 | 4,118,900 | — | — |
| 2026-06-05 | $6.32 | $7.20 | 3,424,500 | — | — |
| 2026-06-04 | $6.60 | $7.52 | 3,177,400 | — | — |
| 2026-06-03 | $6.47 | $7.37 | 3,810,100 | — | — |
| 2026-06-02 | $6.55 | $7.46 | 3,645,800 | — | — |
| 2026-06-01 | $6.36 | $7.24 | 4,876,000 | — | — |
| 2026-05-29 | $6.64 | $7.56 | 3,280,700 | — | — |
| 2026-05-28 | $6.77 | $7.71 | 2,785,100 | — | — |
| 2026-05-27 | $6.89 | $7.85 | 5,550,200 | — | — |
| 2026-05-26 | $6.49 | $7.39 | 3,866,000 | — | — |
| 2026-05-22 | $6.39 | $7.28 | 3,716,400 | — | — |
| 2026-05-21 | $6.15 | $7.00 | 4,112,400 | — | — |
| 2026-05-20 | $5.85 | $6.66 | 3,675,100 | — | — |
| 2026-05-19 | $5.61 | $6.39 | 5,784,300 | — | — |
| 2026-05-18 | $6.20 | $7.06 | 4,782,400 | — | — |
| 2026-05-15 | $6.36 | $7.24 | 4,691,900 | — | — |
| 2026-05-14 | $6.87 | $7.82 | 4,872,600 | — | — |
| 2026-05-13 | $6.55 | $7.46 | 5,237,400 | — | — |
| 2026-05-12 | $6.48 | $7.38 | 4,908,500 | — | — |
| 2026-05-11 | $6.69 | $7.62 | 9,044,700 | — | — |
| 2026-05-08 | $6.64 | $7.56 | 10,758,400 | — | — |
| 2026-05-07 | $5.78 | $6.58 | 5,750,300 | — | — |
| 2026-05-06 | $5.80 | $6.60 | 4,257,800 | — | — |
| 2026-05-05 | $5.38 | $6.13 | 3,299,700 | — | — |
| 2026-05-04 | $5.36 | $6.10 | 3,040,400 | — | — |
| 2026-05-01 | $5.71 | $6.50 | 4,755,600 | — | — |
| 2026-04-30 | $5.71 | $6.50 | 2,251,300 | — | — |
| 2026-04-29 | $5.60 | $6.38 | 2,249,000 | — | — |
| 2026-04-28 | $5.73 | $6.52 | 2,345,800 | — | — |
| 2026-04-27 | $5.82 | $6.63 | 4,375,700 | — | — |
| 2026-04-24 | $5.94 | $6.76 | 2,123,500 | — | — |
| 2026-04-23 | $5.82 | $6.63 | 3,639,600 | — | — |
| 2026-04-22 | $5.82 | $6.63 | 2,761,200 | — | — |
| 2026-04-21 | $5.91 | $6.73 | 4,868,200 | — | — |
| 2026-04-20 | $6.09 | $6.93 | 4,822,300 | — | — |
| 2026-04-17 | $6.12 | $6.97 | 5,659,100 | — | — |
| 2026-04-16 | $5.80 | $6.60 | 3,596,000 | — | — |
| 2026-04-15 | $5.87 | $6.68 | 4,140,300 | — | — |