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
- 2005-01-27 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 | — | — | — | $4.54 | 45,675 |
| 2026-09-03 | — | — | — | $4.80 | 98,414 |
| 2026-09-02 | — | — | — | $4.42 | 180,703 |
| 2026-09-01 | — | — | — | $4.41 | 251,180 |
| 2026-08-31 | — | — | — | $4.48 | 147,737 |
| 2026-08-28 | — | — | — | $4.62 | 172,681 |
| 2026-08-27 | $4.63 | $4.63 | 5,992,900 | $4.97 | 291,071 |
| 2026-08-26 | $4.99 | $4.99 | 3,258,000 | $5.03 | 124,128 |
| 2026-08-25 | $5.01 | $5.01 | 4,125,000 | $4.96 | 137,871 |
| 2026-08-24 | $4.87 | $4.87 | 4,155,600 | $5.17 | 186,508 |
| 2026-08-21 | $5.32 | $5.32 | 8,186,400 | $5.48 | 387,610 |
| 2026-08-20 | $5.40 | $5.40 | 7,406,300 | $6.24 | 309,490 |
| 2026-08-19 | $6.30 | $6.30 | 8,792,900 | $6.05 | 180,432 |
| 2026-08-18 | $5.47 | $5.47 | 16,238,000 | $4.75 | 389,835 |
| 2026-08-17 | $4.87 | $4.87 | 52,268,300 | $4.05 | 1,414,980 |
| 2026-08-14 | $14.75 | $14.75 | 2,511,100 | $13.47 | 120,296 |
| 2026-08-13 | $13.48 | $13.48 | 1,201,900 | $13.51 | 63,067 |
| 2026-08-12 | $13.53 | $13.53 | 2,261,400 | $13.10 | 100,263 |
| 2026-08-11 | $13.05 | $13.05 | 2,058,500 | $13.11 | 84,162 |
| 2026-08-10 | $13.07 | $13.07 | 1,757,000 | $14.19 | 107,884 |
| 2026-08-07 | $13.89 | $13.89 | 1,655,700 | $13.14 | 76,739 |
| 2026-08-06 | $12.83 | $12.83 | 2,240,700 | $12.27 | 118,856 |
| 2026-08-05 | $12.25 | $12.25 | 2,450,100 | $11.89 | 129,504 |
| 2026-08-04 | $11.67 | $11.67 | 2,929,700 | $12.48 | 140,448 |
| 2026-08-03 | $12.42 | $12.42 | 1,479,400 | $12.36 | 72,670 |
| 2026-07-31 | $12.25 | $12.25 | 1,711,400 | $12.71 | 74,623 |
| 2026-07-30 | $12.86 | $12.86 | 1,560,500 | $12.19 | 68,720 |
| 2026-07-29 | $11.92 | $11.92 | 2,053,700 | $12.11 | 128,708 |
| 2026-07-28 | $11.96 | $11.96 | 1,697,900 | $12.52 | 51,773 |
| 2026-07-27 | $12.41 | $12.41 | 1,390,100 | $12.50 | 71,502 |
| 2026-07-24 | $12.19 | $12.19 | 1,468,700 | $12.44 | 76,050 |
| 2026-07-23 | $12.47 | $12.47 | 1,284,700 | $12.46 | 87,413 |
| 2026-07-22 | $12.66 | $12.66 | 1,064,000 | $13.00 | 56,884 |
| 2026-07-21 | $13.05 | $13.05 | 1,585,300 | $12.59 | 86,829 |
| 2026-07-20 | $12.66 | $12.66 | 1,099,400 | $13.36 | 59,906 |
| 2026-07-17 | $13.30 | $13.30 | 1,283,900 | — | — |
| 2026-07-16 | $13.04 | $13.04 | 1,551,200 | — | — |
| 2026-07-15 | $13.85 | $13.85 | 1,484,500 | — | — |
| 2026-07-14 | $13.73 | $13.73 | 1,064,500 | — | — |
| 2026-07-13 | $14.28 | $14.28 | 1,121,900 | — | — |
| 2026-07-10 | $14.72 | $14.72 | 1,639,000 | — | — |
| 2026-07-09 | $14.84 | $14.84 | 1,570,900 | — | — |
| 2026-07-08 | $14.01 | $14.01 | 1,899,400 | — | — |
| 2026-07-07 | $14.02 | $14.02 | 2,117,900 | — | — |
| 2026-07-06 | $14.44 | $14.44 | 1,589,300 | — | — |
| 2026-07-02 | $13.98 | $13.98 | 1,490,900 | — | — |
| 2026-07-01 | $13.20 | $13.20 | 2,153,400 | — | — |
| 2026-06-30 | $14.30 | $14.30 | 2,319,300 | — | — |
| 2026-06-29 | $14.11 | $14.11 | 1,579,300 | — | — |
| 2026-06-26 | $13.66 | $13.66 | 3,554,600 | — | — |
| 2026-06-25 | $13.71 | $13.71 | 1,249,700 | — | — |
| 2026-06-24 | $14.40 | $14.40 | 895,100 | — | — |
| 2026-06-23 | $14.38 | $14.38 | 1,551,500 | — | — |
| 2026-06-22 | $13.73 | $13.73 | 842,300 | — | — |
| 2026-06-18 | $13.58 | $13.58 | 1,290,300 | — | — |
| 2026-06-17 | $13.15 | $13.15 | 1,180,500 | — | — |
| 2026-06-16 | $12.88 | $12.88 | 1,471,600 | — | — |
| 2026-06-15 | $12.08 | $12.08 | 1,083,900 | — | — |
| 2026-06-12 | $13.03 | $13.03 | 1,091,400 | — | — |
| 2026-06-11 | $12.50 | $12.50 | 1,260,300 | — | — |
| 2026-06-10 | $12.33 | $12.33 | 1,161,500 | — | — |
| 2026-06-09 | $11.77 | $11.77 | 1,874,100 | — | — |
| 2026-06-08 | $11.45 | $11.45 | 805,700 | — | — |
| 2026-06-05 | $11.78 | $11.78 | 925,200 | — | — |
| 2026-06-04 | $12.26 | $12.26 | 815,100 | — | — |
| 2026-06-03 | $12.34 | $12.34 | 837,700 | — | — |
| 2026-06-02 | $12.53 | $12.53 | 993,500 | — | — |
| 2026-06-01 | $13.15 | $13.15 | 1,308,100 | — | — |
| 2026-05-29 | $13.58 | $13.58 | 1,060,500 | — | — |
| 2026-05-28 | $13.50 | $13.50 | 1,435,500 | — | — |
| 2026-05-27 | $13.16 | $13.16 | 1,826,000 | — | — |
| 2026-05-26 | $13.35 | $13.35 | 918,100 | — | — |
| 2026-05-22 | $12.93 | $12.93 | 783,800 | — | — |
| 2026-05-21 | $12.78 | $12.78 | 559,600 | — | — |
| 2026-05-20 | $12.50 | $12.50 | 1,082,200 | — | — |
| 2026-05-19 | $11.82 | $11.82 | 736,300 | — | — |
| 2026-05-18 | $11.70 | $11.70 | 731,900 | — | — |
| 2026-05-15 | $12.35 | $12.35 | 538,700 | — | — |
| 2026-05-14 | $13.24 | $13.24 | 514,800 | — | — |
| 2026-05-13 | $13.43 | $13.43 | 838,300 | — | — |
| 2026-05-12 | $13.62 | $13.62 | 764,200 | — | — |
| 2026-05-11 | $13.98 | $13.98 | 989,500 | — | — |
| 2026-05-08 | $13.66 | $13.66 | 661,500 | — | — |
| 2026-05-07 | $13.41 | $13.41 | 1,122,300 | — | — |
| 2026-05-06 | $13.35 | $13.35 | 1,214,800 | — | — |
| 2026-05-05 | $13.75 | $13.75 | 727,000 | — | — |
| 2026-05-04 | $13.85 | $13.85 | 1,062,800 | — | — |
| 2026-05-01 | $13.34 | $13.34 | 905,100 | — | — |
| 2026-04-30 | $13.20 | $13.20 | 949,900 | — | — |
| 2026-04-29 | $12.86 | $12.86 | 805,700 | — | — |
| 2026-04-28 | $13.47 | $13.47 | 612,300 | — | — |
| 2026-04-27 | $13.60 | $13.60 | 700,500 | — | — |
| 2026-04-24 | $13.77 | $13.77 | 625,500 | — | — |
| 2026-04-23 | $13.84 | $13.84 | 685,300 | — | — |
| 2026-04-22 | $14.24 | $14.24 | 989,000 | — | — |
| 2026-04-21 | $14.11 | $14.11 | 1,534,800 | — | — |
| 2026-04-20 | $15.07 | $15.07 | 803,400 | — | — |
| 2026-04-17 | $14.93 | $14.93 | 1,264,300 | — | — |
| 2026-04-16 | $14.81 | $14.81 | 588,000 | — | — |
| 2026-04-15 | $14.63 | $14.63 | 590,000 | — | — |
| 2026-04-14 | $14.34 | $14.34 | 598,400 | — | — |
| 2026-04-13 | $14.52 | $14.52 | 956,200 | — | — |
| 2026-04-10 | $14.19 | $14.19 | 742,000 | — | — |
| 2026-04-09 | $14.23 | $14.23 | 903,700 | — | — |
| 2026-04-08 | $14.17 | $14.17 | 1,084,800 | — | — |
| 2026-04-07 | $13.57 | $13.57 | 938,700 | — | — |
| 2026-04-06 | $13.11 | $13.11 | 869,300 | — | — |
| 2026-04-02 | $13.40 | $13.40 | 1,154,700 | — | — |
| 2026-04-01 | $13.02 | $13.02 | 885,100 | — | — |
| 2026-03-31 | $12.89 | $12.89 | 1,844,100 | — | — |
| 2026-03-30 | $11.85 | $11.85 | 792,000 | — | — |
| 2026-03-27 | $12.50 | $12.50 | 843,500 | — | — |
| 2026-03-26 | $13.06 | $13.06 | 767,900 | — | — |
| 2026-03-25 | $13.05 | $13.05 | 687,400 | — | — |
| 2026-03-24 | $12.59 | $12.59 | 820,700 | — | — |
| 2026-03-23 | $12.83 | $12.83 | 851,100 | — | — |
| 2026-03-20 | $13.23 | $13.23 | 1,034,700 | — | — |
| 2026-03-19 | $13.79 | $13.79 | 886,600 | — | — |
| 2026-03-18 | $13.64 | $13.64 | 939,200 | — | — |
| 2026-03-17 | $13.90 | $13.90 | 1,147,300 | — | — |
| 2026-03-16 | $13.45 | $13.45 | 1,111,500 | — | — |
| 2026-03-13 | $13.20 | $13.20 | 1,238,200 | — | — |
| 2026-03-12 | $14.03 | $14.03 | 1,802,000 | — | — |
| 2026-03-11 | $14.92 | $14.92 | 1,263,100 | — | — |
| 2026-03-10 | $15.44 | $15.44 | 1,161,800 | — | — |
| 2026-03-09 | $15.67 | $15.67 | 1,486,700 | — | — |
| 2026-03-06 | $15.75 | $15.75 | 1,893,600 | — | — |
| 2026-03-05 | $15.76 | $15.76 | 2,694,400 | — | — |
| 2026-03-04 | $18.00 | $18.00 | 1,723,100 | — | — |
| 2026-03-03 | $18.32 | $18.32 | 1,950,200 | — | — |
| 2026-03-02 | $18.34 | $18.34 | 1,639,900 | — | — |
| 2026-02-27 | $17.56 | $17.56 | 2,731,100 | — | — |
| 2026-02-26 | $17.86 | $17.86 | 983,200 | — | — |
| 2026-02-25 | $17.76 | $17.76 | 1,796,100 | — | — |
| 2026-02-24 | $17.05 | $17.05 | 1,172,800 | — | — |
| 2026-02-23 | $17.07 | $17.07 | 1,544,800 | — | — |
| 2026-02-20 | $15.33 | $15.33 | 1,074,300 | — | — |
| 2026-02-19 | $14.70 | $14.70 | 2,569,000 | — | — |
| 2026-02-18 | $14.36 | $14.36 | 2,414,500 | — | — |
| 2026-02-17 | $14.91 | $14.91 | 8,720,600 | — | — |
| 2026-02-13 | $12.94 | $12.94 | 790,200 | — | — |
| 2026-02-12 | $13.01 | $13.01 | 985,000 | — | — |
| 2026-02-11 | $12.85 | $12.85 | 942,700 | — | — |
| 2026-02-10 | $13.72 | $13.72 | 851,200 | — | — |
| 2026-02-09 | $14.07 | $14.07 | 877,600 | — | — |
| 2026-02-06 | $13.30 | $13.30 | 966,700 | — | — |
| 2026-02-05 | $12.73 | $12.73 | 1,632,000 | — | — |
| 2026-02-04 | $12.33 | $12.33 | 1,766,800 | — | — |
| 2026-02-03 | $12.80 | $12.80 | 1,541,500 | — | — |
| 2026-02-02 | $13.29 | $13.29 | 1,930,900 | — | — |
| 2026-01-30 | $13.52 | $13.52 | 1,318,000 | — | — |
| 2026-01-29 | $14.75 | $14.75 | 671,700 | — | — |
| 2026-01-28 | $15.04 | $15.04 | 683,600 | — | — |
| 2026-01-27 | $15.81 | $15.81 | 486,600 | — | — |
| 2026-01-26 | $15.45 | $15.45 | 670,600 | — | — |
| 2026-01-23 | $15.18 | $15.18 | 1,096,000 | — | — |
| 2026-01-22 | $16.34 | $16.34 | 1,385,800 | — | — |
| 2026-01-21 | $15.53 | $15.53 | 961,100 | — | — |
| 2026-01-20 | $15.54 | $15.54 | 1,034,500 | — | — |
| 2026-01-16 | $15.08 | $15.08 | 882,600 | — | — |
| 2026-01-15 | $15.84 | $15.84 | 1,579,200 | — | — |
| 2026-01-14 | $15.92 | $15.92 | 875,800 | — | — |
| 2026-01-13 | $15.93 | $15.93 | 868,300 | — | — |
| 2026-01-12 | $15.94 | $15.94 | 829,800 | — | — |
| 2026-01-09 | $16.23 | $16.23 | 877,300 | — | — |
| 2026-01-08 | $17.08 | $17.08 | 746,900 | — | — |
| 2026-01-07 | $17.37 | $17.37 | 1,210,100 | — | — |
| 2026-01-06 | $16.86 | $16.86 | 737,600 | — | — |
| 2026-01-05 | $17.43 | $17.43 | 1,333,200 | — | — |
| 2026-01-02 | $17.48 | $17.48 | 776,000 | — | — |