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
- 1970-01-02 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 | — | — | — | $6.10 | 254,773 |
| 2026-09-03 | — | — | — | $6.28 | 437,386 |
| 2026-09-02 | — | — | — | $6.01 | 498,592 |
| 2026-09-01 | — | — | — | $6.31 | 263,729 |
| 2026-08-31 | — | — | — | $6.30 | 254,351 |
| 2026-08-28 | — | — | — | $6.21 | 239,883 |
| 2026-08-27 | $6.15 | $28.47 | 5,412,500 | $6.25 | 311,478 |
| 2026-08-26 | $6.26 | $28.98 | 12,026,100 | $6.19 | 685,580 |
| 2026-08-25 | $6.20 | $28.70 | 7,192,400 | $6.02 | 345,958 |
| 2026-08-24 | $6.00 | $27.77 | 5,859,000 | $5.95 | 303,373 |
| 2026-08-21 | $5.97 | $27.64 | 5,836,700 | $5.87 | 267,195 |
| 2026-08-20 | $5.84 | $27.03 | 6,663,200 | $5.92 | 264,255 |
| 2026-08-19 | $5.99 | $27.73 | 6,568,400 | $6.08 | 248,237 |
| 2026-08-18 | $5.93 | $27.45 | 7,992,300 | $6.11 | 502,166 |
| 2026-08-17 | $6.05 | $28.01 | 8,745,400 | $6.18 | 355,365 |
| 2026-08-14 | $6.11 | $28.28 | 9,940,400 | $6.16 | 720,945 |
| 2026-08-13 | $6.18 | $28.61 | 14,778,500 | $6.07 | 876,638 |
| 2026-08-12 | $6.04 | $27.96 | 9,170,200 | $6.15 | 506,560 |
| 2026-08-11 | $6.09 | $28.19 | 8,941,900 | $6.06 | 484,630 |
| 2026-08-10 | $6.03 | $27.91 | 13,322,300 | $6.42 | 644,269 |
| 2026-08-07 | $6.44 | $29.81 | 11,129,600 | $6.89 | 420,252 |
| 2026-08-06 | $6.76 | $31.29 | 18,073,600 | $7.25 | 940,163 |
| 2026-08-05 | $6.94 | $32.13 | 7,987,000 | $7.12 | 500,628 |
| 2026-08-04 | $7.19 | $33.28 | 5,444,700 | $7.03 | 337,124 |
| 2026-08-03 | $7.03 | $32.54 | 7,674,200 | $7.14 | 473,639 |
| 2026-07-31 | $6.95 | $32.17 | 6,897,400 | $7.05 | 590,719 |
| 2026-07-30 | $7.08 | $32.77 | 7,214,500 | $7.21 | 359,255 |
| 2026-07-29 | $7.28 | $33.70 | 8,203,800 | $7.35 | 739,912 |
| 2026-07-28 | $7.36 | $34.07 | 7,293,300 | $7.16 | 393,312 |
| 2026-07-27 | $7.11 | $32.91 | 6,411,600 | $7.30 | 348,585 |
| 2026-07-24 | $7.21 | $33.38 | 8,784,000 | $7.01 | 514,554 |
| 2026-07-23 | $7.03 | $32.54 | 7,615,200 | $7.39 | 578,716 |
| 2026-07-22 | $7.45 | $34.49 | 8,165,200 | $7.33 | 438,630 |
| 2026-07-21 | $7.29 | $33.75 | 8,189,500 | $7.26 | 607,649 |
| 2026-07-20 | $7.24 | $33.51 | 7,648,400 | $7.31 | 365,924 |
| 2026-07-17 | $7.29 | $33.75 | 9,696,300 | — | — |
| 2026-07-16 | $7.10 | $32.87 | 16,618,400 | — | — |
| 2026-07-15 | $6.74 | $31.20 | 10,722,600 | — | — |
| 2026-07-14 | $6.66 | $30.83 | 5,729,300 | — | — |
| 2026-07-13 | $6.64 | $30.74 | 6,235,100 | — | — |
| 2026-07-10 | $6.81 | $31.52 | 4,719,200 | — | — |
| 2026-07-09 | $6.64 | $30.74 | 6,774,700 | — | — |
| 2026-07-08 | $6.50 | $30.09 | 11,745,600 | — | — |
| 2026-07-07 | $7.02 | $32.50 | 8,928,700 | — | — |
| 2026-07-06 | $6.93 | $32.08 | 12,727,900 | — | — |
| 2026-07-02 | $6.59 | $30.51 | 54,338,800 | — | — |
| 2026-07-01 | $6.46 | $29.90 | 11,396,300 | — | — |
| 2026-06-30 | $6.60 | $30.55 | 9,142,500 | — | — |
| 2026-06-29 | $6.64 | $30.74 | 12,362,000 | — | — |
| 2026-06-26 | $6.84 | $31.66 | 18,489,400 | — | — |
| 2026-06-25 | $6.44 | $29.81 | 9,642,500 | — | — |
| 2026-06-24 | $6.29 | $29.12 | 11,192,600 | — | — |
| 2026-06-23 | $5.90 | $27.31 | 7,550,800 | — | — |
| 2026-06-22 | $5.97 | $27.64 | 9,527,000 | — | — |
| 2026-06-18 | $6.19 | $28.65 | 10,905,700 | — | — |
| 2026-06-17 | $6.16 | $28.52 | 7,322,300 | — | — |
| 2026-06-16 | $6.31 | $29.21 | 6,626,900 | — | — |
| 2026-06-15 | $6.59 | $30.51 | 11,963,300 | — | — |
| 2026-06-12 | $6.40 | $29.63 | 13,514,900 | — | — |
| 2026-06-11 | $5.99 | $27.73 | 9,492,800 | — | — |
| 2026-06-10 | $5.87 | $27.17 | 6,675,900 | — | — |
| 2026-06-09 | $5.90 | $27.31 | 8,078,000 | — | — |
| 2026-06-08 | $5.80 | $26.85 | 9,364,000 | — | — |
| 2026-06-05 | $5.71 | $26.43 | 7,860,100 | — | — |
| 2026-06-04 | $5.66 | $26.20 | 7,991,600 | — | — |
| 2026-06-03 | $5.80 | $26.85 | 7,360,200 | — | — |
| 2026-06-02 | $5.90 | $27.31 | 8,822,000 | — | — |
| 2026-06-01 | $5.96 | $27.59 | 7,093,700 | — | — |
| 2026-05-29 | $6.10 | $28.24 | 7,596,700 | — | — |
| 2026-05-28 | $6.20 | $28.70 | 7,130,500 | — | — |
| 2026-05-27 | $6.09 | $28.19 | 8,199,900 | — | — |
| 2026-05-26 | $6.03 | $27.91 | 7,821,200 | — | — |
| 2026-05-22 | $5.89 | $27.27 | 5,566,600 | — | — |
| 2026-05-21 | $5.87 | $27.17 | 11,669,700 | — | — |
| 2026-05-20 | $5.58 | $25.83 | 8,321,100 | — | — |
| 2026-05-19 | $5.60 | $25.92 | 9,830,000 | — | — |
| 2026-05-18 | $5.61 | $25.97 | 7,078,700 | — | — |
| 2026-05-15 | $5.64 | $26.11 | 8,904,800 | — | — |
| 2026-05-14 | $5.79 | $26.80 | 8,670,000 | — | — |
| 2026-05-13 | $5.81 | $26.89 | 8,607,200 | — | — |
| 2026-05-12 | $5.86 | $27.13 | 10,738,500 | — | — |
| 2026-05-11 | $5.95 | $27.54 | 25,610,600 | — | — |
| 2026-05-08 | $6.51 | $30.14 | 8,333,600 | — | — |
| 2026-05-07 | $6.86 | $31.76 | 12,961,800 | — | — |
| 2026-05-06 | $7.30 | $33.79 | 8,219,400 | — | — |
| 2026-05-05 | $7.08 | $32.77 | 5,985,200 | — | — |
| 2026-05-04 | $6.86 | $31.76 | 8,891,300 | — | — |
| 2026-05-01 | $7.08 | $32.77 | 7,448,200 | — | — |
| 2026-04-30 | $7.08 | $32.77 | 8,584,900 | — | — |
| 2026-04-29 | $7.05 | $32.63 | 7,759,700 | — | — |
| 2026-04-28 | $7.11 | $32.91 | 7,582,800 | — | — |
| 2026-04-27 | $7.14 | $33.05 | 9,885,100 | — | — |
| 2026-04-24 | $7.06 | $32.68 | 5,603,600 | — | — |
| 2026-04-23 | $7.05 | $32.63 | 7,083,700 | — | — |
| 2026-04-22 | $7.09 | $32.82 | 8,559,700 | — | — |
| 2026-04-21 | $7.15 | $33.10 | 7,014,600 | — | — |
| 2026-04-20 | $7.22 | $33.42 | 6,454,900 | — | — |
| 2026-04-17 | $7.06 | $32.68 | 11,009,400 | — | — |
| 2026-04-16 | $6.59 | $30.51 | 8,622,900 | — | — |
| 2026-04-15 | $6.73 | $31.15 | 10,358,200 | — | — |
| 2026-04-14 | $6.84 | $31.66 | 6,859,400 | — | — |
| 2026-04-13 | $7.03 | $32.54 | 7,373,900 | — | — |
| 2026-04-10 | $7.10 | $32.87 | 6,824,700 | — | — |
| 2026-04-09 | $7.06 | $32.68 | 6,178,500 | — | — |
| 2026-04-08 | $7.05 | $32.63 | 8,070,500 | — | — |
| 2026-04-07 | $6.70 | $31.01 | 5,615,900 | — | — |
| 2026-04-06 | $6.78 | $31.39 | 4,387,700 | — | — |
| 2026-04-02 | $6.65 | $30.78 | 5,169,400 | — | — |
| 2026-04-01 | $6.71 | $31.06 | 6,902,000 | — | — |
| 2026-03-31 | $6.63 | $30.69 | 8,209,000 | — | — |
| 2026-03-30 | $6.29 | $29.12 | 7,726,600 | — | — |
| 2026-03-27 | $6.44 | $29.81 | 5,888,500 | — | — |
| 2026-03-26 | $6.62 | $30.64 | 8,041,800 | — | — |
| 2026-03-25 | $6.45 | $29.86 | 8,654,200 | — | — |
| 2026-03-24 | $6.38 | $29.53 | 7,384,500 | — | — |
| 2026-03-23 | $6.35 | $29.39 | 8,413,600 | — | — |
| 2026-03-20 | $6.15 | $28.47 | 11,008,500 | — | — |
| 2026-03-19 | $6.36 | $29.44 | 9,700,700 | — | — |
| 2026-03-18 | $6.40 | $29.63 | 11,827,500 | — | — |
| 2026-03-17 | $6.74 | $31.20 | 9,684,500 | — | — |
| 2026-03-16 | $6.74 | $31.20 | 9,633,100 | — | — |
| 2026-03-13 | $6.78 | $31.39 | 15,290,500 | — | — |
| 2026-03-12 | $7.07 | $32.73 | 6,520,600 | — | — |
| 2026-03-11 | $7.28 | $33.70 | 6,967,300 | — | — |
| 2026-03-10 | $7.11 | $32.91 | 11,861,500 | — | — |
| 2026-03-09 | $7.37 | $34.12 | 9,448,000 | — | — |
| 2026-03-06 | $7.50 | $34.72 | 7,832,100 | — | — |
| 2026-03-05 | $7.78 | $36.01 | 7,371,400 | — | — |
| 2026-03-04 | $8.00 | $37.03 | 5,501,700 | — | — |
| 2026-03-03 | $7.91 | $36.62 | 9,996,700 | — | — |
| 2026-03-02 | $8.25 | $38.19 | 6,120,700 | — | — |
| 2026-02-27 | $8.25 | $38.19 | 6,043,900 | — | — |
| 2026-02-26 | $8.45 | $39.12 | 6,421,900 | — | — |
| 2026-02-25 | $8.47 | $39.21 | 7,316,700 | — | — |
| 2026-02-24 | $8.79 | $40.69 | 5,047,200 | — | — |
| 2026-02-23 | $8.72 | $40.37 | 4,897,400 | — | — |
| 2026-02-20 | $8.94 | $41.38 | 8,023,200 | — | — |
| 2026-02-19 | $8.77 | $40.60 | 9,764,600 | — | — |
| 2026-02-18 | $8.89 | $41.15 | 8,594,700 | — | — |
| 2026-02-17 | $8.86 | $41.01 | 7,324,800 | — | — |
| 2026-02-13 | $9.44 | $43.70 | 6,936,900 | — | — |
| 2026-02-12 | $9.34 | $43.24 | 10,980,400 | — | — |
| 2026-02-11 | $9.48 | $43.88 | 9,448,600 | — | — |
| 2026-02-10 | $9.10 | $42.12 | 23,665,200 | — | — |
| 2026-02-09 | $10.52 | $48.70 | 11,529,500 | — | — |
| 2026-02-06 | $10.54 | $48.79 | 9,371,500 | — | — |
| 2026-02-05 | $10.22 | $47.31 | 6,727,700 | — | — |
| 2026-02-04 | $10.22 | $47.31 | 8,762,600 | — | — |
| 2026-02-03 | $9.96 | $46.11 | 7,806,800 | — | — |
| 2026-02-02 | $9.33 | $43.19 | 5,335,200 | — | — |
| 2026-01-30 | $9.41 | $43.56 | 4,702,200 | — | — |
| 2026-01-29 | $9.61 | $44.49 | 5,658,700 | — | — |
| 2026-01-28 | $9.45 | $43.74 | 4,216,600 | — | — |
| 2026-01-27 | $9.55 | $44.21 | 3,683,700 | — | — |
| 2026-01-26 | $9.55 | $44.21 | 3,563,700 | — | — |
| 2026-01-23 | $9.61 | $44.49 | 3,505,100 | — | — |
| 2026-01-22 | $9.55 | $44.21 | 5,610,700 | — | — |
| 2026-01-21 | $9.37 | $43.37 | 7,362,700 | — | — |
| 2026-01-20 | $8.97 | $41.52 | 5,876,300 | — | — |
| 2026-01-16 | $9.09 | $42.08 | 4,791,500 | — | — |
| 2026-01-15 | $9.32 | $43.14 | 5,657,800 | — | — |
| 2026-01-14 | $9.02 | $41.75 | 7,245,100 | — | — |
| 2026-01-13 | $9.13 | $42.26 | 5,200,100 | — | — |
| 2026-01-12 | $9.15 | $42.36 | 4,463,200 | — | — |
| 2026-01-09 | $9.23 | $42.73 | 5,470,100 | — | — |
| 2026-01-08 | $9.16 | $42.40 | 6,577,800 | — | — |
| 2026-01-07 | $9.09 | $42.08 | 5,712,700 | — | — |
| 2026-01-06 | $9.26 | $42.87 | 8,740,300 | — | — |
| 2026-01-05 | $8.84 | $40.92 | 5,790,000 | — | — |
| 2026-01-02 | $8.92 | $41.29 | 4,870,400 | — | — |