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
- 1999-12-02 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 | — | — | — | $5.24 | 2,543 |
| 2026-09-03 | — | — | — | $5.62 | 2,449 |
| 2026-09-02 | — | — | — | $5.55 | 6,176 |
| 2026-09-01 | — | — | — | $5.85 | 5,350 |
| 2026-08-31 | — | — | — | $6.05 | 3,087 |
| 2026-08-28 | — | — | — | $6.19 | 3,994 |
| 2026-08-27 | $6.24 | $6.50 | 102,300 | $6.25 | 2,935 |
| 2026-08-26 | $5.92 | $6.17 | 178,200 | $5.82 | 3,672 |
| 2026-08-25 | $5.81 | $6.05 | 130,100 | $6.10 | 5,317 |
| 2026-08-24 | $6.01 | $6.26 | 91,800 | $6.31 | 9,911 |
| 2026-08-21 | $6.15 | $6.41 | 103,200 | $6.66 | 8,286 |
| 2026-08-20 | $6.62 | $6.90 | 88,700 | $6.87 | 2,167 |
| 2026-08-19 | $7.06 | $7.36 | 135,400 | $7.13 | 3,392 |
| 2026-08-18 | $7.00 | $7.29 | 141,000 | $6.69 | 6,215 |
| 2026-08-17 | $6.78 | $7.06 | 212,100 | $7.06 | 9,639 |
| 2026-08-14 | $7.53 | $7.85 | 189,500 | $6.27 | 5,196 |
| 2026-08-13 | $7.04 | $7.33 | 238,600 | $7.67 | 5,871 |
| 2026-08-12 | $7.46 | $7.77 | 85,800 | $7.78 | 3,820 |
| 2026-08-11 | $7.69 | $8.01 | 65,400 | $7.75 | 2,009 |
| 2026-08-10 | $7.51 | $7.82 | 81,000 | $7.90 | 2,504 |
| 2026-08-07 | $7.95 | $8.28 | 59,000 | $7.91 | 2,180 |
| 2026-08-06 | $7.63 | $7.95 | 101,500 | $7.49 | 2,223 |
| 2026-08-05 | $7.47 | $7.78 | 100,400 | $7.08 | 4,625 |
| 2026-08-04 | $7.41 | $7.72 | 111,700 | $7.60 | 3,578 |
| 2026-08-03 | $7.20 | $7.50 | 93,000 | $7.13 | 3,107 |
| 2026-07-31 | $6.56 | $6.83 | 73,000 | $6.64 | 2,063 |
| 2026-07-30 | $6.52 | $6.79 | 96,100 | $6.71 | 5,913 |
| 2026-07-29 | $6.37 | $6.64 | 122,700 | $6.45 | 5,150 |
| 2026-07-28 | $6.49 | $6.76 | 113,800 | $6.34 | 2,247 |
| 2026-07-27 | $6.10 | $6.36 | 96,100 | $6.00 | 2,770 |
| 2026-07-24 | $5.95 | $6.20 | 125,000 | $5.77 | 5,419 |
| 2026-07-23 | $5.89 | $6.14 | 151,900 | $6.12 | 9,812 |
| 2026-07-22 | $6.17 | $6.43 | 189,500 | $6.38 | 10,621 |
| 2026-07-21 | $6.50 | $6.77 | 173,100 | $6.33 | 8,589 |
| 2026-07-20 | $6.08 | $6.33 | 129,600 | $6.08 | 8,899 |
| 2026-07-17 | $5.99 | $6.24 | 142,300 | — | — |
| 2026-07-16 | $6.10 | $6.36 | 176,600 | — | — |
| 2026-07-15 | $6.57 | $6.85 | 138,000 | — | — |
| 2026-07-14 | $6.71 | $6.99 | 113,500 | — | — |
| 2026-07-13 | $6.89 | $7.18 | 195,800 | — | — |
| 2026-07-10 | $6.66 | $6.94 | 134,200 | — | — |
| 2026-07-09 | $6.87 | $7.16 | 187,900 | — | — |
| 2026-07-08 | $7.08 | $7.38 | 274,400 | — | — |
| 2026-07-07 | $6.62 | $6.90 | 254,000 | — | — |
| 2026-07-06 | $7.65 | $7.97 | 118,400 | — | — |
| 2026-07-02 | $7.83 | $8.16 | 158,500 | — | — |
| 2026-07-01 | $8.31 | $8.66 | 138,400 | — | — |
| 2026-06-30 | $8.22 | $8.56 | 144,300 | — | — |
| 2026-06-29 | $7.88 | $8.21 | 185,200 | — | — |
| 2026-06-26 | $7.68 | $8.00 | 385,200 | — | — |
| 2026-06-25 | $7.21 | $7.51 | 244,900 | — | — |
| 2026-06-24 | $7.53 | $7.85 | 287,900 | — | — |
| 2026-06-23 | $8.27 | $8.62 | 193,400 | — | — |
| 2026-06-22 | $8.64 | $9.00 | 197,700 | — | — |
| 2026-06-18 | $9.58 | $9.98 | 304,600 | — | — |
| 2026-06-17 | $9.52 | $9.92 | 242,900 | — | — |
| 2026-06-16 | $10.49 | $10.93 | 307,000 | — | — |
| 2026-06-15 | $11.33 | $11.80 | 313,100 | — | — |
| 2026-06-12 | $11.31 | $11.78 | 129,100 | — | — |
| 2026-06-11 | $11.27 | $11.74 | 147,800 | — | — |
| 2026-06-10 | $11.41 | $11.89 | 243,600 | — | — |
| 2026-06-09 | $11.67 | $12.16 | 273,200 | — | — |
| 2026-06-08 | $13.34 | $13.90 | 238,800 | — | — |
| 2026-06-05 | $13.63 | $14.20 | 293,500 | — | — |
| 2026-06-04 | $14.43 | $15.03 | 252,700 | — | — |
| 2026-06-03 | $14.46 | $15.07 | 347,600 | — | — |
| 2026-06-02 | $15.47 | $16.12 | 338,300 | — | — |
| 2026-06-01 | $16.43 | $17.12 | 343,000 | — | — |
| 2026-05-29 | $14.70 | $15.32 | 389,500 | — | — |
| 2026-05-28 | $15.02 | $15.65 | 346,800 | — | — |
| 2026-05-27 | $13.43 | $13.99 | 245,000 | — | — |
| 2026-05-26 | $12.87 | $13.41 | 294,300 | — | — |
| 2026-05-22 | $13.68 | $14.25 | 443,400 | — | — |
| 2026-05-21 | $13.51 | $14.08 | 448,000 | — | — |
| 2026-05-20 | $12.05 | $12.55 | 405,300 | — | — |
| 2026-05-19 | $9.54 | $9.94 | 101,400 | — | — |
| 2026-05-18 | $9.26 | $9.65 | 221,600 | — | — |
| 2026-05-15 | $9.80 | $10.21 | 244,900 | — | — |
| 2026-05-14 | $9.83 | $10.24 | 278,100 | — | — |
| 2026-05-13 | $10.56 | $11.00 | 461,800 | — | — |
| 2026-05-12 | $8.91 | $9.28 | 229,400 | — | — |
| 2026-05-11 | $8.95 | $9.32 | 168,900 | — | — |
| 2026-05-08 | $9.36 | $9.75 | 370,200 | — | — |
| 2026-05-07 | $8.58 | $8.94 | 168,700 | — | — |
| 2026-05-06 | $8.18 | $8.52 | 169,300 | — | — |
| 2026-05-05 | $7.98 | $8.31 | 134,400 | — | — |
| 2026-05-04 | $8.20 | $8.54 | 127,900 | — | — |
| 2026-05-01 | $7.72 | $8.04 | 168,500 | — | — |
| 2026-04-30 | $7.33 | $7.64 | 105,500 | — | — |
| 2026-04-29 | $7.13 | $7.43 | 134,200 | — | — |
| 2026-04-28 | $7.07 | $7.37 | 71,700 | — | — |
| 2026-04-27 | $7.15 | $7.45 | 96,400 | — | — |
| 2026-04-24 | $7.29 | $7.60 | 117,100 | — | — |
| 2026-04-23 | $6.96 | $7.25 | 229,900 | — | — |
| 2026-04-22 | $7.58 | $7.90 | 285,800 | — | — |
| 2026-04-21 | $7.71 | $8.03 | 348,900 | — | — |
| 2026-04-20 | $7.76 | $8.09 | 169,600 | — | — |
| 2026-04-17 | $7.16 | $7.46 | 157,200 | — | — |
| 2026-04-16 | $6.79 | $7.07 | 116,600 | — | — |
| 2026-04-15 | $6.59 | $6.87 | 257,700 | — | — |
| 2026-04-14 | $6.40 | $6.67 | 159,300 | — | — |
| 2026-04-13 | $6.38 | $6.65 | 146,900 | — | — |
| 2026-04-10 | $5.65 | $5.89 | 250,600 | — | — |
| 2026-04-09 | $6.27 | $6.53 | 222,600 | — | — |
| 2026-04-08 | $6.26 | $6.52 | 194,700 | — | — |
| 2026-04-07 | $6.21 | $6.47 | 226,500 | — | — |
| 2026-04-06 | $6.12 | $6.38 | 258,800 | — | — |
| 2026-04-02 | $5.69 | $5.93 | 150,500 | — | — |
| 2026-04-01 | $5.06 | $5.27 | 239,800 | — | — |
| 2026-03-31 | $4.91 | $5.12 | 216,900 | — | — |
| 2026-03-30 | $4.49 | $4.68 | 191,100 | — | — |
| 2026-03-27 | $4.47 | $4.66 | 191,100 | — | — |
| 2026-03-26 | $4.66 | $4.86 | 210,400 | — | — |
| 2026-03-25 | $4.58 | $4.77 | 234,800 | — | — |
| 2026-03-24 | $4.36 | $4.54 | 377,500 | — | — |
| 2026-03-23 | $5.08 | $5.29 | 371,200 | — | — |
| 2026-03-20 | $5.33 | $5.55 | 338,300 | — | — |
| 2026-03-19 | $5.57 | $5.80 | 262,200 | — | — |
| 2026-03-18 | $5.81 | $6.05 | 214,100 | — | — |
| 2026-03-17 | $6.23 | $6.49 | 252,400 | — | — |
| 2026-03-16 | $6.19 | $6.45 | 226,200 | — | — |
| 2026-03-13 | $6.53 | $6.80 | 421,200 | — | — |
| 2026-03-12 | $6.64 | $6.92 | 690,200 | — | — |
| 2026-03-11 | $5.62 | $5.86 | 277,200 | — | — |
| 2026-03-10 | $5.28 | $5.50 | 205,700 | — | — |
| 2026-03-09 | $5.16 | $5.38 | 219,500 | — | — |
| 2026-03-06 | $5.34 | $5.56 | 266,300 | — | — |
| 2026-03-05 | $5.00 | $5.21 | 271,200 | — | — |
| 2026-03-04 | $4.68 | $4.88 | 229,600 | — | — |
| 2026-03-03 | $4.42 | $4.61 | 266,800 | — | — |
| 2026-03-02 | $4.36 | $4.54 | 244,900 | — | — |
| 2026-02-27 | $4.41 | $4.59 | 305,900 | — | — |
| 2026-02-26 | $4.73 | $4.93 | 307,600 | — | — |
| 2026-02-25 | $4.46 | $4.65 | 290,300 | — | — |
| 2026-02-24 | $4.71 | $4.91 | 210,300 | — | — |
| 2026-02-23 | $4.54 | $4.73 | 341,300 | — | — |
| 2026-02-20 | $4.85 | $5.05 | 237,400 | — | — |
| 2026-02-19 | $5.02 | $5.23 | 185,300 | — | — |
| 2026-02-18 | $4.95 | $5.16 | 210,500 | — | — |
| 2026-02-17 | $4.82 | $5.02 | 260,400 | — | — |
| 2026-02-13 | $4.86 | $5.06 | 243,500 | — | — |
| 2026-02-12 | $5.05 | $5.26 | 192,800 | — | — |
| 2026-02-11 | $5.19 | $5.41 | 201,500 | — | — |
| 2026-02-10 | $5.37 | $5.59 | 265,600 | — | — |
| 2026-02-09 | $5.56 | $5.79 | 148,300 | — | — |
| 2026-02-06 | $5.41 | $5.64 | 197,300 | — | — |
| 2026-02-05 | $5.11 | $5.32 | 293,800 | — | — |
| 2026-02-04 | $5.58 | $5.81 | 271,600 | — | — |
| 2026-02-03 | $5.51 | $5.74 | 286,500 | — | — |
| 2026-02-02 | $5.99 | $6.24 | 257,800 | — | — |
| 2026-01-30 | $6.13 | $6.39 | 172,400 | — | — |
| 2026-01-29 | $6.02 | $6.27 | 184,800 | — | — |
| 2026-01-28 | $6.33 | $6.60 | 193,400 | — | — |
| 2026-01-27 | $6.14 | $6.40 | 200,700 | — | — |
| 2026-01-26 | $6.15 | $6.41 | 180,800 | — | — |
| 2026-01-23 | $6.35 | $6.62 | 170,000 | — | — |
| 2026-01-22 | $6.50 | $6.77 | 302,500 | — | — |
| 2026-01-21 | $5.79 | $6.03 | 567,700 | — | — |
| 2026-01-20 | $5.79 | $6.03 | 215,400 | — | — |
| 2026-01-16 | $6.37 | $6.64 | 119,400 | — | — |
| 2026-01-15 | $6.39 | $6.66 | 193,800 | — | — |
| 2026-01-14 | $6.44 | $6.71 | 313,400 | — | — |
| 2026-01-13 | $6.36 | $6.63 | 180,000 | — | — |
| 2026-01-12 | $6.91 | $7.20 | 262,000 | — | — |
| 2026-01-09 | $6.61 | $6.89 | 200,100 | — | — |
| 2026-01-08 | $6.60 | $6.88 | 207,100 | — | — |
| 2026-01-07 | $6.90 | $7.19 | 235,200 | — | — |
| 2026-01-06 | $7.04 | $7.33 | 251,700 | — | — |
| 2026-01-05 | $6.70 | $6.98 | 251,200 | — | — |
| 2026-01-02 | $6.32 | $6.58 | 241,500 | — | — |