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
- 2003-09-04 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 | — | — | — | $5.75 | 1,558 |
| 2026-09-03 | — | — | — | $5.76 | 20,330 |
| 2026-09-02 | — | — | — | $5.76 | 981 |
| 2026-09-01 | — | — | — | $5.80 | 14,047 |
| 2026-08-31 | — | — | — | $5.81 | 4,319 |
| 2026-08-28 | — | — | — | $5.80 | 970 |
| 2026-08-27 | $5.76 | $47.02 | 114,200 | $5.83 | 2,759 |
| 2026-08-26 | $5.79 | $47.26 | 86,400 | $5.79 | 4,399 |
| 2026-08-25 | $5.79 | $47.26 | 193,500 | $5.75 | 7,115 |
| 2026-08-24 | $5.74 | $46.85 | 95,000 | $5.74 | 9,614 |
| 2026-08-21 | $5.79 | $46.75 | 162,600 | $5.78 | 2,757 |
| 2026-08-20 | $5.80 | $46.84 | 186,000 | $5.83 | 2,605 |
| 2026-08-19 | $5.85 | $47.24 | 62,000 | $5.85 | 1,046 |
| 2026-08-18 | $5.83 | $47.08 | 89,300 | $5.84 | 3,369 |
| 2026-08-17 | $5.83 | $47.08 | 136,000 | $5.82 | 2,113 |
| 2026-08-14 | $5.84 | $47.16 | 138,300 | $5.85 | 12,179 |
| 2026-08-13 | $5.84 | $47.16 | 283,700 | $5.83 | 11,121 |
| 2026-08-12 | $5.81 | $46.92 | 250,200 | $5.84 | 7,993 |
| 2026-08-11 | $5.84 | $47.16 | 301,300 | $5.83 | 17,309 |
| 2026-08-10 | $5.80 | $46.84 | 280,100 | $5.77 | 37,351 |
| 2026-08-07 | $5.76 | $46.51 | 303,200 | $5.75 | 7,707 |
| 2026-08-06 | $5.73 | $46.27 | 254,100 | $5.75 | 7,602 |
| 2026-08-05 | $5.73 | $46.27 | 364,800 | $5.75 | 30,086 |
| 2026-08-04 | $5.74 | $46.35 | 268,400 | $5.74 | 18,697 |
| 2026-08-03 | $5.72 | $46.19 | 149,200 | $5.73 | 8,984 |
| 2026-07-31 | $5.71 | $46.11 | 233,100 | $5.77 | 17,942 |
| 2026-07-30 | $5.73 | $46.27 | 106,300 | $5.74 | 4,410 |
| 2026-07-29 | $5.72 | $46.19 | 103,200 | $5.75 | 1,849 |
| 2026-07-28 | $5.76 | $46.51 | 110,900 | $5.76 | 1,320 |
| 2026-07-27 | $5.77 | $46.59 | 192,600 | $5.78 | 11,482 |
| 2026-07-24 | $5.77 | $46.59 | 113,500 | $5.77 | 8,273 |
| 2026-07-23 | $5.82 | $46.50 | 92,500 | $5.84 | 667 |
| 2026-07-22 | $5.89 | $47.06 | 79,500 | $5.93 | 2,287 |
| 2026-07-21 | $5.92 | $47.29 | 192,300 | $5.87 | 4,486 |
| 2026-07-20 | $5.87 | $46.90 | 643,500 | $5.84 | 29,265 |
| 2026-07-17 | $5.83 | $46.58 | 235,200 | — | — |
| 2026-07-16 | $5.86 | $46.82 | 116,500 | — | — |
| 2026-07-15 | $5.85 | $46.74 | 176,600 | — | — |
| 2026-07-14 | $5.82 | $46.50 | 181,200 | — | — |
| 2026-07-13 | $5.80 | $46.34 | 316,300 | — | — |
| 2026-07-10 | $5.81 | $46.42 | 171,200 | — | — |
| 2026-07-09 | $5.82 | $46.50 | 205,500 | — | — |
| 2026-07-08 | $5.80 | $46.34 | 218,700 | — | — |
| 2026-07-07 | $5.80 | $46.34 | 205,800 | — | — |
| 2026-07-06 | $5.80 | $46.34 | 184,200 | — | — |
| 2026-07-02 | $5.81 | $46.42 | 237,300 | — | — |
| 2026-07-01 | $5.80 | $46.34 | 239,600 | — | — |
| 2026-06-30 | $5.79 | $46.26 | 366,300 | — | — |
| 2026-06-29 | $5.78 | $46.18 | 235,400 | — | — |
| 2026-06-26 | $5.77 | $46.10 | 166,800 | — | — |
| 2026-06-25 | $5.75 | $45.94 | 309,000 | — | — |
| 2026-06-24 | $5.71 | $45.62 | 362,000 | — | — |
| 2026-06-23 | $5.76 | $46.02 | 231,000 | — | — |
| 2026-06-22 | $5.84 | $46.16 | 375,500 | — | — |
| 2026-06-18 | $5.82 | $46.00 | 267,800 | — | — |
| 2026-06-17 | $5.81 | $45.92 | 497,400 | — | — |
| 2026-06-16 | $5.83 | $46.08 | 270,200 | — | — |
| 2026-06-15 | $5.80 | $45.84 | 222,600 | — | — |
| 2026-06-12 | $5.79 | $45.77 | 205,900 | — | — |
| 2026-06-11 | $5.78 | $45.69 | 287,800 | — | — |
| 2026-06-10 | $5.77 | $45.61 | 321,600 | — | — |
| 2026-06-09 | $5.78 | $45.69 | 183,300 | — | — |
| 2026-06-08 | $5.76 | $45.53 | 146,700 | — | — |
| 2026-06-05 | $5.78 | $45.69 | 184,100 | — | — |
| 2026-06-04 | $5.82 | $46.00 | 514,700 | — | — |
| 2026-06-03 | $5.81 | $45.92 | 239,200 | — | — |
| 2026-06-02 | $5.86 | $46.32 | 249,400 | — | — |
| 2026-06-01 | $5.85 | $46.24 | 209,400 | — | — |
| 2026-05-29 | $5.88 | $46.48 | 205,000 | — | — |
| 2026-05-28 | $5.88 | $46.48 | 195,200 | — | — |
| 2026-05-27 | $5.86 | $46.32 | 181,700 | — | — |
| 2026-05-26 | $5.87 | $46.40 | 117,000 | — | — |
| 2026-05-22 | $5.86 | $46.32 | 257,300 | — | — |
| 2026-05-21 | $5.82 | $46.00 | 127,100 | — | — |
| 2026-05-20 | $5.91 | $46.22 | 192,100 | — | — |
| 2026-05-19 | $5.84 | $45.68 | 509,600 | — | — |
| 2026-05-18 | $5.84 | $45.68 | 150,400 | — | — |
| 2026-05-15 | $5.87 | $45.91 | 148,300 | — | — |
| 2026-05-14 | $5.94 | $46.46 | 108,100 | — | — |
| 2026-05-13 | $5.95 | $46.54 | 152,500 | — | — |
| 2026-05-12 | $5.92 | $46.30 | 271,700 | — | — |
| 2026-05-11 | $5.90 | $46.15 | 93,000 | — | — |
| 2026-05-08 | $5.89 | $46.07 | 73,600 | — | — |
| 2026-05-07 | $5.89 | $46.07 | 120,300 | — | — |
| 2026-05-06 | $5.89 | $46.07 | 277,900 | — | — |
| 2026-05-05 | $5.90 | $46.15 | 112,800 | — | — |
| 2026-05-04 | $5.90 | $46.15 | 166,500 | — | — |
| 2026-05-01 | $5.92 | $46.30 | 154,300 | — | — |
| 2026-04-30 | $5.89 | $46.07 | 172,300 | — | — |
| 2026-04-29 | $5.87 | $45.91 | 168,000 | — | — |
| 2026-04-28 | $5.88 | $45.99 | 107,500 | — | — |
| 2026-04-27 | $5.88 | $45.99 | 132,500 | — | — |
| 2026-04-24 | $5.88 | $45.99 | 153,600 | — | — |
| 2026-04-23 | $5.88 | $45.99 | 191,600 | — | — |
| 2026-04-22 | $5.95 | $46.05 | 129,600 | — | — |
| 2026-04-21 | $5.95 | $46.05 | 141,400 | — | — |
| 2026-04-20 | $5.99 | $46.36 | 98,400 | — | — |
| 2026-04-17 | $6.00 | $46.44 | 140,600 | — | — |
| 2026-04-16 | $5.96 | $46.13 | 79,300 | — | — |
| 2026-04-15 | $5.96 | $46.13 | 153,100 | — | — |
| 2026-04-14 | $5.97 | $46.21 | 137,100 | — | — |
| 2026-04-13 | $5.97 | $46.21 | 342,100 | — | — |
| 2026-04-10 | $5.92 | $45.82 | 104,400 | — | — |
| 2026-04-09 | $5.92 | $45.82 | 112,300 | — | — |
| 2026-04-08 | $5.88 | $45.51 | 116,200 | — | — |
| 2026-04-07 | $5.83 | $45.12 | 85,600 | — | — |
| 2026-04-06 | $5.83 | $45.12 | 97,000 | — | — |
| 2026-04-02 | $5.80 | $44.89 | 245,700 | — | — |
| 2026-04-01 | $5.84 | $45.20 | 213,600 | — | — |
| 2026-03-31 | $5.83 | $45.12 | 216,300 | — | — |
| 2026-03-30 | $5.73 | $44.35 | 218,200 | — | — |
| 2026-03-27 | $5.70 | $44.12 | 190,300 | — | — |
| 2026-03-26 | $5.78 | $44.74 | 162,400 | — | — |
| 2026-03-25 | $5.85 | $45.28 | 241,800 | — | — |
| 2026-03-24 | $5.83 | $45.12 | 273,000 | — | — |
| 2026-03-23 | $5.90 | $45.18 | 138,700 | — | — |
| 2026-03-20 | $5.85 | $44.80 | 207,600 | — | — |
| 2026-03-19 | $5.88 | $45.03 | 177,300 | — | — |
| 2026-03-18 | $5.95 | $45.57 | 56,000 | — | — |
| 2026-03-17 | $5.97 | $45.72 | 121,400 | — | — |
| 2026-03-16 | $5.96 | $45.64 | 146,100 | — | — |
| 2026-03-13 | $5.92 | $45.34 | 159,300 | — | — |
| 2026-03-12 | $5.94 | $45.49 | 325,000 | — | — |
| 2026-03-11 | $5.95 | $45.57 | 84,600 | — | — |
| 2026-03-10 | $5.94 | $45.49 | 237,900 | — | — |
| 2026-03-09 | $5.90 | $45.18 | 492,000 | — | — |
| 2026-03-06 | $5.97 | $45.72 | 148,500 | — | — |
| 2026-03-05 | $6.04 | $46.26 | 129,400 | — | — |
| 2026-03-04 | $6.06 | $46.41 | 308,400 | — | — |
| 2026-03-03 | $6.07 | $46.49 | 126,600 | — | — |
| 2026-03-02 | $6.10 | $46.72 | 143,900 | — | — |
| 2026-02-27 | $6.12 | $46.87 | 196,100 | — | — |
| 2026-02-26 | $6.09 | $46.64 | 186,100 | — | — |
| 2026-02-25 | $6.10 | $46.72 | 109,700 | — | — |
| 2026-02-24 | $6.09 | $46.64 | 111,200 | — | — |
| 2026-02-23 | $6.12 | $46.87 | 92,600 | — | — |
| 2026-02-20 | $6.15 | $47.10 | 128,900 | — | — |
| 2026-02-19 | $6.19 | $46.93 | 252,500 | — | — |
| 2026-02-18 | $6.17 | $46.78 | 284,300 | — | — |
| 2026-02-17 | $6.20 | $47.01 | 219,100 | — | — |
| 2026-02-13 | $6.19 | $46.93 | 117,200 | — | — |
| 2026-02-12 | $6.20 | $47.01 | 159,400 | — | — |
| 2026-02-11 | $6.21 | $47.08 | 121,300 | — | — |
| 2026-02-10 | $6.23 | $47.23 | 103,000 | — | — |
| 2026-02-09 | $6.22 | $47.16 | 123,600 | — | — |
| 2026-02-06 | $6.21 | $47.08 | 80,600 | — | — |
| 2026-02-05 | $6.20 | $47.01 | 129,800 | — | — |
| 2026-02-04 | $6.20 | $47.01 | 271,700 | — | — |
| 2026-02-03 | $6.18 | $46.86 | 112,600 | — | — |
| 2026-02-02 | $6.17 | $46.78 | 149,300 | — | — |
| 2026-01-30 | $6.19 | $46.93 | 141,600 | — | — |
| 2026-01-29 | $6.18 | $46.86 | 427,800 | — | — |
| 2026-01-28 | $6.16 | $46.70 | 204,400 | — | — |
| 2026-01-27 | $6.16 | $46.70 | 236,000 | — | — |
| 2026-01-26 | $6.19 | $46.93 | 441,100 | — | — |
| 2026-01-23 | $6.21 | $47.08 | 238,600 | — | — |
| 2026-01-22 | $6.28 | $47.14 | 279,800 | — | — |
| 2026-01-21 | $6.28 | $47.14 | 288,800 | — | — |
| 2026-01-20 | $6.23 | $46.77 | 334,000 | — | — |
| 2026-01-16 | $6.22 | $46.69 | 522,500 | — | — |
| 2026-01-15 | $6.22 | $46.69 | 185,800 | — | — |
| 2026-01-14 | $6.23 | $46.77 | 339,600 | — | — |
| 2026-01-13 | $6.20 | $46.54 | 210,900 | — | — |
| 2026-01-12 | $6.19 | $46.47 | 210,400 | — | — |
| 2026-01-09 | $6.17 | $46.32 | 142,600 | — | — |
| 2026-01-08 | $6.15 | $46.17 | 278,900 | — | — |
| 2026-01-07 | $6.16 | $46.24 | 139,700 | — | — |
| 2026-01-06 | $6.16 | $46.24 | 116,600 | — | — |
| 2026-01-05 | $6.17 | $46.32 | 200,600 | — | — |
| 2026-01-02 | $6.16 | $46.24 | 148,500 | — | — |