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
- 1993-01-29 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 | — | — | — | $6.01 | 27,829 |
| 2026-09-03 | — | — | — | $6.15 | 73,497 |
| 2026-09-02 | — | — | — | $6.00 | 75,338 |
| 2026-09-01 | — | — | — | $6.03 | 167,746 |
| 2026-08-31 | — | — | — | $5.95 | 65,394 |
| 2026-08-28 | — | — | — | $5.80 | 45,837 |
| 2026-08-27 | $5.77 | $7.28 | 1,057,600 | $5.69 | 58,392 |
| 2026-08-26 | $5.69 | $7.18 | 907,400 | $5.63 | 71,553 |
| 2026-08-25 | $5.72 | $7.22 | 920,200 | $5.73 | 54,303 |
| 2026-08-24 | $5.78 | $7.29 | 1,244,600 | $5.88 | 98,730 |
| 2026-08-21 | $5.94 | $7.49 | 2,461,800 | $6.00 | 115,021 |
| 2026-08-20 | $6.03 | $7.53 | 1,869,200 | $6.04 | 94,814 |
| 2026-08-19 | $5.93 | $7.40 | 1,188,200 | $5.89 | 73,144 |
| 2026-08-18 | $5.83 | $7.28 | 1,075,600 | $5.94 | 79,143 |
| 2026-08-17 | $5.85 | $7.30 | 1,115,300 | $5.77 | 66,936 |
| 2026-08-14 | $5.78 | $7.22 | 1,007,100 | $5.74 | 73,544 |
| 2026-08-13 | $5.63 | $7.03 | 1,324,200 | $5.60 | 144,589 |
| 2026-08-12 | $5.72 | $7.14 | 1,321,200 | $5.85 | 79,191 |
| 2026-08-11 | $5.79 | $7.23 | 1,304,500 | $5.80 | 99,918 |
| 2026-08-10 | $5.81 | $7.25 | 1,296,900 | $5.71 | 73,714 |
| 2026-08-07 | $5.55 | $6.93 | 2,227,700 | $5.54 | 148,950 |
| 2026-08-06 | $5.16 | $6.44 | 1,123,200 | $5.14 | 73,970 |
| 2026-08-05 | $5.15 | $6.43 | 1,170,000 | $5.21 | 109,780 |
| 2026-08-04 | $5.15 | $6.43 | 1,418,900 | $5.15 | 117,899 |
| 2026-08-03 | $5.27 | $6.58 | 866,200 | $5.12 | 50,662 |
| 2026-07-31 | $5.33 | $6.65 | 940,300 | $5.38 | 77,978 |
| 2026-07-30 | $5.30 | $6.62 | 720,200 | $5.18 | 47,704 |
| 2026-07-29 | $5.25 | $6.55 | 1,120,400 | $5.26 | 114,900 |
| 2026-07-28 | $5.05 | $6.30 | 1,313,000 | $5.19 | 69,505 |
| 2026-07-27 | $5.16 | $6.44 | 1,484,100 | $5.34 | 74,312 |
| 2026-07-24 | $5.55 | $6.93 | 965,300 | $5.64 | 72,371 |
| 2026-07-23 | $5.71 | $7.13 | 1,417,900 | $5.73 | 101,133 |
| 2026-07-22 | $5.63 | $7.03 | 1,127,100 | $5.55 | 67,140 |
| 2026-07-21 | $5.44 | $6.79 | 1,144,700 | $5.30 | 83,909 |
| 2026-07-20 | $5.27 | $6.58 | 962,200 | $5.21 | 66,037 |
| 2026-07-17 | $5.30 | $6.62 | 904,300 | — | — |
| 2026-07-16 | $5.25 | $6.55 | 1,018,000 | — | — |
| 2026-07-15 | $5.30 | $6.62 | 948,700 | — | — |
| 2026-07-14 | $5.43 | $6.78 | 1,004,000 | — | — |
| 2026-07-13 | $5.46 | $6.82 | 1,615,900 | — | — |
| 2026-07-10 | $5.25 | $6.55 | 1,048,900 | — | — |
| 2026-07-09 | $5.28 | $6.59 | 1,182,500 | — | — |
| 2026-07-08 | $5.49 | $6.85 | 1,358,900 | — | — |
| 2026-07-07 | $5.23 | $6.53 | 1,313,200 | — | — |
| 2026-07-06 | $5.03 | $6.28 | 935,800 | — | — |
| 2026-07-02 | $5.06 | $6.32 | 1,365,600 | — | — |
| 2026-07-01 | $4.96 | $6.19 | 1,572,700 | — | — |
| 2026-06-30 | $5.08 | $6.34 | 1,961,400 | — | — |
| 2026-06-29 | $4.95 | $6.18 | 1,440,200 | — | — |
| 2026-06-26 | $4.93 | $6.15 | 3,129,900 | — | — |
| 2026-06-25 | $5.01 | $6.25 | 1,610,800 | — | — |
| 2026-06-24 | $5.04 | $6.29 | 1,742,000 | — | — |
| 2026-06-23 | $5.32 | $6.64 | 1,089,900 | — | — |
| 2026-06-22 | $5.45 | $6.80 | 1,294,500 | — | — |
| 2026-06-18 | $5.58 | $6.97 | 4,333,000 | — | — |
| 2026-06-17 | $5.55 | $6.93 | 1,192,200 | — | — |
| 2026-06-16 | $5.44 | $6.79 | 1,355,300 | — | — |
| 2026-06-15 | $5.42 | $6.77 | 2,330,600 | — | — |
| 2026-06-12 | $5.46 | $6.82 | 856,100 | — | — |
| 2026-06-11 | $5.45 | $6.80 | 1,052,400 | — | — |
| 2026-06-10 | $5.56 | $6.94 | 840,600 | — | — |
| 2026-06-09 | $5.40 | $6.74 | 892,800 | — | — |
| 2026-06-08 | $5.53 | $6.90 | 840,300 | — | — |
| 2026-06-05 | $5.29 | $6.60 | 1,210,700 | — | — |
| 2026-06-04 | $5.61 | $7.00 | 749,800 | — | — |
| 2026-06-03 | $5.47 | $6.83 | 1,535,600 | — | — |
| 2026-06-02 | $5.41 | $6.75 | 778,500 | — | — |
| 2026-06-01 | $5.44 | $6.79 | 1,250,600 | — | — |
| 2026-05-29 | $5.22 | $6.52 | 1,271,400 | — | — |
| 2026-05-28 | $5.32 | $6.64 | 830,700 | — | — |
| 2026-05-27 | $5.31 | $6.63 | 1,247,400 | — | — |
| 2026-05-26 | $5.52 | $6.89 | 1,162,500 | — | — |
| 2026-05-22 | $5.72 | $7.14 | 1,048,900 | — | — |
| 2026-05-21 | $5.87 | $7.25 | 1,481,400 | — | — |
| 2026-05-20 | $5.87 | $7.25 | 1,360,700 | — | — |
| 2026-05-19 | $5.98 | $7.39 | 969,100 | — | — |
| 2026-05-18 | $6.07 | $7.50 | 1,075,400 | — | — |
| 2026-05-15 | $5.98 | $7.39 | 1,162,400 | — | — |
| 2026-05-14 | $6.00 | $7.41 | 967,500 | — | — |
| 2026-05-13 | $6.06 | $7.48 | 1,109,400 | — | — |
| 2026-05-12 | $6.07 | $7.50 | 1,340,600 | — | — |
| 2026-05-11 | $6.06 | $7.48 | 1,891,300 | — | — |
| 2026-05-08 | $5.60 | $6.92 | 2,732,500 | — | — |
| 2026-05-07 | $5.97 | $7.37 | 1,865,100 | — | — |
| 2026-05-06 | $6.04 | $7.46 | 2,071,400 | — | — |
| 2026-05-05 | $6.52 | $8.05 | 946,200 | — | — |
| 2026-05-04 | $6.67 | $8.24 | 1,137,700 | — | — |
| 2026-05-01 | $6.48 | $8.00 | 876,000 | — | — |
| 2026-04-30 | $6.57 | $8.11 | 998,200 | — | — |
| 2026-04-29 | $6.66 | $8.23 | 1,153,000 | — | — |
| 2026-04-28 | $6.56 | $8.10 | 1,688,600 | — | — |
| 2026-04-27 | $6.25 | $7.72 | 1,166,800 | — | — |
| 2026-04-24 | $6.10 | $7.53 | 854,900 | — | — |
| 2026-04-23 | $6.22 | $7.68 | 1,298,900 | — | — |
| 2026-04-22 | $6.05 | $7.47 | 2,017,600 | — | — |
| 2026-04-21 | $5.94 | $7.34 | 3,295,200 | — | — |
| 2026-04-20 | $5.35 | $6.61 | 1,249,900 | — | — |
| 2026-04-17 | $5.32 | $6.57 | 2,288,700 | — | — |
| 2026-04-16 | $5.54 | $6.84 | 2,078,300 | — | — |
| 2026-04-15 | $5.69 | $7.03 | 906,400 | — | — |