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
- 1998-10-28 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 | — | — | — | $4.95 | 200 |
| 2026-09-03 | — | — | — | $4.96 | 31 |
| 2026-09-02 | — | — | — | $4.97 | 200 |
| 2026-09-01 | — | — | — | $4.95 | 200 |
| 2026-08-31 | — | — | — | $4.96 | 30 |
| 2026-08-27 | $4.95 | $39.91 | 22,800 | — | — |
| 2026-08-26 | $4.96 | $39.99 | 58,200 | $4.99 | 100 |
| 2026-08-25 | $4.96 | $39.99 | 87,000 | $4.97 | 261 |
| 2026-08-24 | $4.95 | $39.91 | 45,900 | — | — |
| 2026-08-21 | $4.95 | $39.91 | 65,100 | $4.95 | 100 |
| 2026-08-20 | $4.96 | $39.99 | 71,800 | $4.96 | 2,333 |
| 2026-08-19 | $4.97 | $40.07 | 42,600 | $4.98 | 401 |
| 2026-08-18 | $4.99 | $40.23 | 25,700 | $4.99 | 557 |
| 2026-08-17 | $4.99 | $40.23 | 32,600 | — | — |
| 2026-08-14 | $4.99 | $40.23 | 32,700 | $5.00 | 300 |
| 2026-08-13 | $5.00 | $40.31 | 20,400 | $5.01 | 262 |
| 2026-08-12 | $5.02 | $40.21 | 32,400 | — | — |
| 2026-08-11 | $5.03 | $40.30 | 72,700 | $5.06 | 2,067 |
| 2026-08-10 | $5.04 | $40.38 | 135,700 | $5.03 | 13,202 |
| 2026-08-07 | $4.98 | $39.89 | 45,600 | — | — |
| 2026-08-06 | $4.98 | $39.89 | 27,100 | $4.98 | 200 |
| 2026-08-05 | $4.99 | $39.97 | 14,800 | $4.98 | 27 |
| 2026-08-04 | $4.99 | $39.97 | 65,700 | $4.97 | 185 |
| 2026-08-03 | $4.97 | $39.81 | 54,300 | $4.94 | 1,218 |
| 2026-07-31 | $4.97 | $39.81 | 46,600 | $4.96 | 945 |
| 2026-07-30 | $4.96 | $39.73 | 24,500 | $4.95 | 200 |
| 2026-07-29 | $4.96 | $39.73 | 83,500 | $4.95 | 1,833 |
| 2026-07-28 | $4.95 | $39.65 | 39,900 | $4.96 | 3,219 |
| 2026-07-27 | $4.96 | $39.73 | 53,400 | $4.98 | 972 |
| 2026-07-24 | $4.97 | $39.81 | 43,000 | $4.99 | 1,599 |
| 2026-07-23 | $4.97 | $39.81 | 38,300 | $4.98 | 1,580 |
| 2026-07-22 | $4.99 | $39.97 | 85,600 | $4.98 | 4,606 |
| 2026-07-21 | $4.97 | $39.81 | 43,600 | — | — |
| 2026-07-20 | $4.96 | $39.73 | 125,200 | $4.95 | 4,717 |
| 2026-07-17 | $4.96 | $39.73 | 49,900 | — | — |
| 2026-07-16 | $4.97 | $39.81 | 40,400 | — | — |
| 2026-07-15 | $4.97 | $39.81 | 119,500 | — | — |
| 2026-07-14 | $4.97 | $39.81 | 58,200 | — | — |
| 2026-07-13 | $4.99 | $39.72 | 45,500 | — | — |
| 2026-07-10 | $4.98 | $39.64 | 38,200 | — | — |
| 2026-07-09 | $4.98 | $39.64 | 77,200 | — | — |
| 2026-07-08 | $4.98 | $39.64 | 71,800 | — | — |
| 2026-07-07 | $4.99 | $39.72 | 47,900 | — | — |
| 2026-07-06 | $5.00 | $39.80 | 52,500 | — | — |
| 2026-07-02 | $4.98 | $39.64 | 37,400 | — | — |
| 2026-07-01 | $4.99 | $39.72 | 41,000 | — | — |
| 2026-06-30 | $4.98 | $39.64 | 66,900 | — | — |
| 2026-06-29 | $4.99 | $39.72 | 59,300 | — | — |
| 2026-06-26 | $4.98 | $39.64 | 77,500 | — | — |
| 2026-06-25 | $4.98 | $39.64 | 92,400 | — | — |
| 2026-06-24 | $4.97 | $39.56 | 55,900 | — | — |
| 2026-06-23 | $4.98 | $39.64 | 54,700 | — | — |
| 2026-06-22 | $4.97 | $39.56 | 45,400 | — | — |
| 2026-06-18 | $4.97 | $39.56 | 29,600 | — | — |
| 2026-06-17 | $4.97 | $39.56 | 64,600 | — | — |
| 2026-06-16 | $4.98 | $39.64 | 69,200 | — | — |
| 2026-06-15 | $4.97 | $39.56 | 54,400 | — | — |
| 2026-06-12 | $4.96 | $39.48 | 71,100 | — | — |
| 2026-06-11 | $4.98 | $39.39 | 27,800 | — | — |
| 2026-06-10 | $5.00 | $39.55 | 25,200 | — | — |
| 2026-06-09 | $5.00 | $39.55 | 62,100 | — | — |
| 2026-06-08 | $4.98 | $39.39 | 108,400 | — | — |
| 2026-06-05 | $4.96 | $39.23 | 33,200 | — | — |
| 2026-06-04 | $4.98 | $39.39 | 6,200 | — | — |
| 2026-06-03 | $4.98 | $39.39 | 69,900 | — | — |
| 2026-06-02 | $4.98 | $39.39 | 46,900 | — | — |
| 2026-06-01 | $4.96 | $39.23 | 33,800 | — | — |
| 2026-05-29 | $4.97 | $39.31 | 44,000 | — | — |
| 2026-05-28 | $4.98 | $39.39 | 80,200 | — | — |
| 2026-05-27 | $4.98 | $39.39 | 62,200 | — | — |
| 2026-05-26 | $4.99 | $39.47 | 44,500 | — | — |
| 2026-05-22 | $4.98 | $39.39 | 35,900 | — | — |
| 2026-05-21 | $4.97 | $39.31 | 34,600 | — | — |
| 2026-05-20 | $4.97 | $39.31 | 55,200 | — | — |
| 2026-05-19 | $4.95 | $39.15 | 36,300 | — | — |
| 2026-05-18 | $4.95 | $39.15 | 95,300 | — | — |
| 2026-05-15 | $4.93 | $39.00 | 72,200 | — | — |
| 2026-05-14 | $4.97 | $39.31 | 73,200 | — | — |
| 2026-05-13 | $4.99 | $39.22 | 60,300 | — | — |
| 2026-05-12 | $4.98 | $39.14 | 52,300 | — | — |
| 2026-05-11 | $4.98 | $39.14 | 42,200 | — | — |
| 2026-05-08 | $5.00 | $39.30 | 88,400 | — | — |
| 2026-05-07 | $4.99 | $39.22 | 33,800 | — | — |
| 2026-05-06 | $4.99 | $39.22 | 71,600 | — | — |
| 2026-05-05 | $4.99 | $39.22 | 280,900 | — | — |
| 2026-05-04 | $4.97 | $39.06 | 109,700 | — | — |
| 2026-05-01 | $4.98 | $39.14 | 86,700 | — | — |
| 2026-04-30 | $4.98 | $39.14 | 110,500 | — | — |
| 2026-04-29 | $4.93 | $38.75 | 276,600 | — | — |
| 2026-04-28 | $4.95 | $38.90 | 162,300 | — | — |
| 2026-04-27 | $4.96 | $38.98 | 89,300 | — | — |
| 2026-04-24 | $4.97 | $39.06 | 35,600 | — | — |
| 2026-04-23 | $4.95 | $38.90 | 68,600 | — | — |
| 2026-04-22 | $4.97 | $39.06 | 75,100 | — | — |
| 2026-04-21 | $4.98 | $39.14 | 153,300 | — | — |
| 2026-04-20 | $5.01 | $39.38 | 65,500 | — | — |
| 2026-04-17 | $5.02 | $39.45 | 107,300 | — | — |
| 2026-04-16 | $5.00 | $39.30 | 20,500 | — | — |
| 2026-04-15 | $5.01 | $39.38 | 28,200 | — | — |
| 2026-04-14 | $5.02 | $39.45 | 31,000 | — | — |
| 2026-04-13 | $5.00 | $39.04 | 37,800 | — | — |
| 2026-04-10 | $4.98 | $38.88 | 95,300 | — | — |
| 2026-04-09 | $5.02 | $39.19 | 88,800 | — | — |
| 2026-04-08 | $5.02 | $39.19 | 83,000 | — | — |
| 2026-04-07 | $4.95 | $38.65 | 17,000 | — | — |
| 2026-04-06 | $4.92 | $38.41 | 35,300 | — | — |
| 2026-04-02 | $4.92 | $38.41 | 77,600 | — | — |
| 2026-04-01 | $5.00 | $39.04 | 59,400 | — | — |
| 2026-03-31 | $4.99 | $38.96 | 100,600 | — | — |
| 2026-03-30 | $4.86 | $37.94 | 93,400 | — | — |
| 2026-03-27 | $4.85 | $37.87 | 135,800 | — | — |
| 2026-03-26 | $4.93 | $38.49 | 69,800 | — | — |
| 2026-03-25 | $4.99 | $38.96 | 72,600 | — | — |
| 2026-03-24 | $4.98 | $38.88 | 45,600 | — | — |
| 2026-03-23 | $4.99 | $38.96 | 49,800 | — | — |
| 2026-03-20 | $4.99 | $38.96 | 189,900 | — | — |
| 2026-03-19 | $4.94 | $38.57 | 57,400 | — | — |
| 2026-03-18 | $4.99 | $38.96 | 58,500 | — | — |
| 2026-03-17 | $4.98 | $38.88 | 41,100 | — | — |
| 2026-03-16 | $4.96 | $38.72 | 64,000 | — | — |
| 2026-03-13 | $4.95 | $38.65 | 57,200 | — | — |
| 2026-03-12 | $5.01 | $38.81 | 126,600 | — | — |
| 2026-03-11 | $5.00 | $38.73 | 66,200 | — | — |
| 2026-03-10 | $5.01 | $38.81 | 103,900 | — | — |
| 2026-03-09 | $4.98 | $38.58 | 95,600 | — | — |
| 2026-03-06 | $5.02 | $38.89 | 87,000 | — | — |
| 2026-03-05 | $5.08 | $39.35 | 95,600 | — | — |
| 2026-03-04 | $5.08 | $39.35 | 61,400 | — | — |
| 2026-03-03 | $5.04 | $39.04 | 168,500 | — | — |
| 2026-03-02 | $5.11 | $39.59 | 126,700 | — | — |
| 2026-02-27 | $5.09 | $39.43 | 87,500 | — | — |
| 2026-02-26 | $5.14 | $39.82 | 56,500 | — | — |
| 2026-02-25 | $5.17 | $40.05 | 129,000 | — | — |
| 2026-02-24 | $5.17 | $40.05 | 141,000 | — | — |
| 2026-02-23 | $5.17 | $40.05 | 120,300 | — | — |
| 2026-02-20 | $5.22 | $40.44 | 27,800 | — | — |
| 2026-02-19 | $5.23 | $40.51 | 29,300 | — | — |
| 2026-02-18 | $5.24 | $40.59 | 58,200 | — | — |
| 2026-02-17 | $5.25 | $40.67 | 71,500 | — | — |
| 2026-02-13 | $5.25 | $40.67 | 108,500 | — | — |
| 2026-02-12 | $5.27 | $40.52 | 91,600 | — | — |
| 2026-02-11 | $5.28 | $40.60 | 22,100 | — | — |
| 2026-02-10 | $5.28 | $40.60 | 105,100 | — | — |
| 2026-02-09 | $5.26 | $40.45 | 120,800 | — | — |
| 2026-02-06 | $5.27 | $40.52 | 83,200 | — | — |
| 2026-02-05 | $5.25 | $40.37 | 72,300 | — | — |
| 2026-02-04 | $5.27 | $40.52 | 90,100 | — | — |
| 2026-02-03 | $5.27 | $40.52 | 157,900 | — | — |
| 2026-02-02 | $5.31 | $40.83 | 60,400 | — | — |
| 2026-01-30 | $5.31 | $40.83 | 20,300 | — | — |
| 2026-01-29 | $5.33 | $40.98 | 95,600 | — | — |
| 2026-01-28 | $5.34 | $41.06 | 108,300 | — | — |
| 2026-01-27 | $5.31 | $40.83 | 185,800 | — | — |
| 2026-01-26 | $5.30 | $40.75 | 186,200 | — | — |
| 2026-01-23 | $5.35 | $41.14 | 176,100 | — | — |
| 2026-01-22 | $5.31 | $40.83 | 55,700 | — | — |
| 2026-01-21 | $5.33 | $40.98 | 42,800 | — | — |
| 2026-01-20 | $5.31 | $40.83 | 99,200 | — | — |
| 2026-01-16 | $5.30 | $40.75 | 64,300 | — | — |
| 2026-01-15 | $5.31 | $40.83 | 69,300 | — | — |
| 2026-01-14 | $5.33 | $40.98 | 56,300 | — | — |
| 2026-01-13 | $5.37 | $40.99 | 44,000 | — | — |
| 2026-01-12 | $5.36 | $40.92 | 134,300 | — | — |
| 2026-01-09 | $5.33 | $40.69 | 137,600 | — | — |
| 2026-01-08 | $5.37 | $40.99 | 315,200 | — | — |
| 2026-01-07 | $5.30 | $40.46 | 203,500 | — | — |
| 2026-01-06 | $5.29 | $40.38 | 301,700 | — | — |
| 2026-01-05 | $5.29 | $40.38 | 70,300 | — | — |
| 2026-01-02 | $5.27 | $40.23 | 338,500 | — | — |