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
- 1997-11-21 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 | — | — | — | $5.29 | 1,451 |
| 2026-09-03 | — | — | — | $5.21 | 1,171 |
| 2026-09-02 | — | — | — | $5.14 | 1,189 |
| 2026-09-01 | — | — | — | $5.21 | 755 |
| 2026-08-31 | — | — | — | $5.31 | 1,340 |
| 2026-08-28 | — | — | — | $5.47 | 5,845 |
| 2026-08-27 | $5.23 | $5.23 | 79,200 | $5.16 | 1,248 |
| 2026-08-26 | $5.19 | $5.19 | 84,200 | $5.55 | 2,194 |
| 2026-08-25 | $5.59 | $5.59 | 188,300 | $5.40 | 5,423 |
| 2026-08-24 | $5.37 | $5.37 | 81,100 | $5.42 | 863 |
| 2026-08-21 | $5.51 | $5.51 | 98,100 | $5.42 | 3,398 |
| 2026-08-20 | $5.37 | $5.37 | 113,600 | $5.56 | 1,280 |
| 2026-08-19 | $5.53 | $5.53 | 104,300 | $5.76 | 3,794 |
| 2026-08-18 | $5.95 | $5.95 | 91,600 | $5.71 | 3,160 |
| 2026-08-17 | $5.77 | $5.77 | 184,300 | $5.68 | 5,311 |
| 2026-08-14 | $5.60 | $5.60 | 167,600 | $5.41 | 3,288 |
| 2026-08-13 | $5.14 | $5.14 | 206,800 | $5.15 | 3,246 |
| 2026-08-12 | $5.25 | $5.25 | 290,000 | $5.12 | 19,326 |
| 2026-08-11 | $5.35 | $5.35 | 327,500 | $5.53 | 25,378 |
| 2026-08-10 | $5.63 | $5.63 | 429,400 | $5.62 | 13,141 |
| 2026-08-07 | $5.85 | $5.85 | 439,100 | $6.58 | 8,418 |
| 2026-08-06 | $6.82 | $6.82 | 124,100 | $7.33 | 2,135 |
| 2026-08-05 | $7.35 | $7.35 | 73,200 | $7.29 | 1,660 |
| 2026-08-04 | $7.31 | $7.31 | 89,800 | $7.24 | 1,550 |
| 2026-08-03 | $7.52 | $7.52 | 51,600 | $7.36 | 1,508 |
| 2026-07-31 | $7.31 | $7.31 | 62,800 | $7.06 | 1,571 |
| 2026-07-30 | $7.20 | $7.20 | 69,400 | $6.84 | 1,268 |
| 2026-07-29 | $6.49 | $6.49 | 172,800 | $6.74 | 1,362 |
| 2026-07-28 | $6.83 | $6.83 | 88,800 | $6.74 | 976 |
| 2026-07-27 | $6.96 | $6.96 | 67,000 | $7.08 | 1,135 |
| 2026-07-24 | $7.08 | $7.08 | 60,600 | $7.13 | 1,169 |
| 2026-07-23 | $7.12 | $7.12 | 50,000 | $6.97 | 275 |
| 2026-07-22 | $7.10 | $7.10 | 89,300 | $7.24 | 1,236 |
| 2026-07-21 | $7.10 | $7.10 | 99,300 | $6.90 | 795 |
| 2026-07-20 | $6.81 | $6.81 | 78,400 | $6.94 | 1,416 |
| 2026-07-17 | $6.80 | $6.80 | 69,800 | — | — |
| 2026-07-16 | $6.78 | $6.78 | 89,500 | — | — |
| 2026-07-15 | $7.03 | $7.03 | 79,400 | — | — |
| 2026-07-14 | $7.29 | $7.29 | 92,100 | — | — |
| 2026-07-13 | $7.19 | $7.19 | 148,600 | — | — |
| 2026-07-10 | $7.47 | $7.47 | 183,000 | — | — |
| 2026-07-09 | $7.19 | $7.19 | 104,400 | — | — |
| 2026-07-08 | $6.90 | $6.90 | 127,300 | — | — |
| 2026-07-07 | $6.64 | $6.64 | 70,500 | — | — |
| 2026-07-06 | $7.00 | $7.00 | 97,500 | — | — |
| 2026-07-02 | $6.72 | $6.72 | 83,900 | — | — |
| 2026-07-01 | $6.75 | $6.75 | 121,100 | — | — |
| 2026-06-30 | $6.77 | $6.77 | 121,700 | — | — |
| 2026-06-29 | $6.55 | $6.55 | 119,500 | — | — |
| 2026-06-26 | $6.38 | $6.38 | 124,600 | — | — |
| 2026-06-25 | $6.57 | $6.57 | 330,700 | — | — |
| 2026-06-24 | $6.70 | $6.70 | 177,600 | — | — |
| 2026-06-23 | $6.93 | $6.93 | 132,700 | — | — |
| 2026-06-22 | $6.99 | $6.99 | 116,700 | — | — |
| 2026-06-18 | $7.22 | $7.22 | 255,700 | — | — |
| 2026-06-17 | $7.21 | $7.21 | 143,600 | — | — |
| 2026-06-16 | $7.18 | $7.18 | 215,100 | — | — |
| 2026-06-15 | $7.35 | $7.35 | 122,100 | — | — |
| 2026-06-12 | $7.26 | $7.26 | 103,000 | — | — |
| 2026-06-11 | $7.37 | $7.37 | 193,000 | — | — |
| 2026-06-10 | $7.35 | $7.35 | 140,000 | — | — |
| 2026-06-09 | $7.53 | $7.53 | 239,400 | — | — |
| 2026-06-08 | $7.81 | $7.81 | 138,800 | — | — |
| 2026-06-05 | $7.70 | $7.70 | 229,500 | — | — |
| 2026-06-04 | $8.79 | $8.79 | 148,900 | — | — |
| 2026-06-03 | $8.63 | $8.63 | 167,700 | — | — |
| 2026-06-02 | $8.53 | $8.53 | 161,900 | — | — |
| 2026-06-01 | $8.43 | $8.43 | 105,700 | — | — |
| 2026-05-29 | $8.30 | $8.30 | 133,000 | — | — |
| 2026-05-28 | $8.69 | $8.69 | 117,600 | — | — |
| 2026-05-27 | $8.54 | $8.54 | 165,900 | — | — |
| 2026-05-26 | $8.61 | $8.61 | 167,000 | — | — |
| 2026-05-22 | $8.10 | $8.10 | 94,400 | — | — |
| 2026-05-21 | $8.17 | $8.17 | 83,000 | — | — |
| 2026-05-20 | $8.31 | $8.31 | 292,400 | — | — |
| 2026-05-19 | $8.14 | $8.14 | 134,700 | — | — |
| 2026-05-18 | $8.07 | $8.07 | 314,200 | — | — |
| 2026-05-15 | $7.52 | $7.52 | 363,300 | — | — |
| 2026-05-14 | $7.93 | $7.93 | 241,500 | — | — |
| 2026-05-13 | $7.97 | $7.97 | 390,000 | — | — |
| 2026-05-12 | $8.51 | $8.51 | 238,400 | — | — |
| 2026-05-11 | $9.21 | $9.21 | 442,500 | — | — |
| 2026-05-08 | $8.40 | $8.40 | 573,900 | — | — |
| 2026-05-07 | $8.50 | $8.50 | 451,100 | — | — |
| 2026-05-06 | $9.33 | $9.33 | 259,300 | — | — |
| 2026-05-05 | $8.89 | $8.89 | 257,500 | — | — |
| 2026-05-04 | $9.16 | $9.16 | 211,600 | — | — |
| 2026-05-01 | $9.31 | $9.31 | 254,800 | — | — |
| 2026-04-30 | $9.15 | $9.15 | 165,600 | — | — |
| 2026-04-29 | $9.30 | $9.30 | 205,900 | — | — |
| 2026-04-28 | $9.82 | $9.82 | 175,700 | — | — |
| 2026-04-27 | $10.44 | $10.44 | 197,500 | — | — |
| 2026-04-24 | $10.15 | $10.15 | 174,900 | — | — |
| 2026-04-23 | $9.98 | $9.98 | 131,600 | — | — |
| 2026-04-22 | $9.90 | $9.90 | 195,400 | — | — |
| 2026-04-21 | $9.49 | $9.49 | 118,500 | — | — |
| 2026-04-20 | $9.82 | $9.82 | 114,500 | — | — |
| 2026-04-17 | $9.66 | $9.66 | 185,600 | — | — |
| 2026-04-16 | $9.44 | $9.44 | 172,000 | — | — |
| 2026-04-15 | $9.71 | $9.71 | 172,800 | — | — |
| 2026-04-14 | $9.21 | $9.21 | 205,000 | — | — |
| 2026-04-13 | $9.28 | $9.28 | 172,300 | — | — |
| 2026-04-10 | $8.93 | $8.93 | 233,200 | — | — |
| 2026-04-09 | $8.89 | $8.89 | 260,900 | — | — |
| 2026-04-08 | $9.42 | $9.42 | 395,800 | — | — |
| 2026-04-07 | $9.83 | $9.83 | 504,500 | — | — |
| 2026-04-06 | $12.47 | $12.47 | 105,000 | — | — |
| 2026-04-02 | $12.55 | $12.55 | 202,800 | — | — |
| 2026-04-01 | $11.90 | $11.90 | 129,200 | — | — |
| 2026-03-31 | $12.20 | $12.20 | 144,200 | — | — |
| 2026-03-30 | $11.41 | $11.41 | 149,800 | — | — |
| 2026-03-27 | $12.18 | $12.18 | 190,000 | — | — |
| 2026-03-26 | $12.23 | $12.23 | 163,500 | — | — |
| 2026-03-25 | $11.60 | $11.60 | 117,200 | — | — |
| 2026-03-24 | $11.53 | $11.53 | 133,700 | — | — |
| 2026-03-23 | $11.13 | $11.13 | 177,800 | — | — |
| 2026-03-20 | $10.85 | $10.85 | 178,900 | — | — |
| 2026-03-19 | $12.04 | $12.04 | 211,700 | — | — |
| 2026-03-18 | $12.00 | $12.00 | 206,300 | — | — |
| 2026-03-17 | $12.92 | $12.92 | 262,300 | — | — |
| 2026-03-16 | $12.24 | $12.24 | 371,400 | — | — |
| 2026-03-13 | $11.57 | $11.57 | 213,800 | — | — |
| 2026-03-12 | $12.08 | $12.08 | 178,200 | — | — |
| 2026-03-11 | $11.86 | $11.86 | 252,200 | — | — |
| 2026-03-10 | $12.10 | $12.10 | 301,800 | — | — |
| 2026-03-09 | $10.68 | $10.68 | 264,100 | — | — |
| 2026-03-06 | $10.13 | $10.13 | 151,000 | — | — |
| 2026-03-05 | $10.05 | $10.05 | 178,200 | — | — |
| 2026-03-04 | $9.94 | $9.94 | 195,400 | — | — |
| 2026-03-03 | $9.83 | $9.83 | 197,100 | — | — |
| 2026-03-02 | $10.11 | $10.11 | 202,600 | — | — |
| 2026-02-27 | $9.17 | $9.17 | 226,300 | — | — |
| 2026-02-26 | $9.22 | $9.22 | 127,600 | — | — |
| 2026-02-25 | $9.54 | $9.54 | 214,300 | — | — |
| 2026-02-24 | $9.16 | $9.16 | 202,900 | — | — |
| 2026-02-23 | $9.25 | $9.25 | 308,800 | — | — |
| 2026-02-20 | $9.32 | $9.32 | 148,500 | — | — |
| 2026-02-19 | $9.54 | $9.54 | 186,600 | — | — |
| 2026-02-18 | $9.60 | $9.60 | 204,100 | — | — |
| 2026-02-17 | $9.37 | $9.37 | 246,600 | — | — |
| 2026-02-13 | $9.69 | $9.69 | 228,400 | — | — |
| 2026-02-12 | $9.00 | $9.00 | 302,700 | — | — |
| 2026-02-11 | $9.65 | $9.65 | 277,500 | — | — |
| 2026-02-10 | $10.00 | $10.00 | 318,800 | — | — |
| 2026-02-09 | $10.49 | $10.49 | 513,800 | — | — |
| 2026-02-06 | $10.11 | $10.11 | 738,700 | — | — |
| 2026-02-05 | $9.36 | $9.36 | 1,210,800 | — | — |
| 2026-02-04 | $16.00 | $16.00 | 272,100 | — | — |
| 2026-02-03 | $18.04 | $18.04 | 220,300 | — | — |
| 2026-02-02 | $16.42 | $16.42 | 170,900 | — | — |
| 2026-01-30 | $15.46 | $15.46 | 156,800 | — | — |
| 2026-01-29 | $16.62 | $16.62 | 220,600 | — | — |
| 2026-01-28 | $17.19 | $17.19 | 162,500 | — | — |
| 2026-01-27 | $17.42 | $17.42 | 266,300 | — | — |
| 2026-01-26 | $16.90 | $16.90 | 435,000 | — | — |
| 2026-01-23 | $18.84 | $18.84 | 342,300 | — | — |
| 2026-01-22 | $20.86 | $20.86 | 168,500 | — | — |
| 2026-01-21 | $22.58 | $22.58 | 163,500 | — | — |
| 2026-01-20 | $22.18 | $22.18 | 190,900 | — | — |
| 2026-01-16 | $23.49 | $23.49 | 175,500 | — | — |
| 2026-01-15 | $22.96 | $22.96 | 172,000 | — | — |
| 2026-01-14 | $22.64 | $22.64 | 188,800 | — | — |
| 2026-01-13 | $22.76 | $22.76 | 200,800 | — | — |
| 2026-01-12 | $22.94 | $22.94 | 383,200 | — | — |
| 2026-01-09 | $21.89 | $21.89 | 309,400 | — | — |
| 2026-01-08 | $20.30 | $20.30 | 235,400 | — | — |
| 2026-01-07 | $18.54 | $18.54 | 178,500 | — | — |
| 2026-01-06 | $18.43 | $18.43 | 228,600 | — | — |
| 2026-01-05 | $18.94 | $18.94 | 171,800 | — | — |
| 2026-01-02 | $17.69 | $17.69 | 178,100 | — | — |