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
- 1993-03-17 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $5.85 | 9 |
| 2026-09-01 | — | — | — | $5.51 | 3 |
| 2026-08-31 | — | — | — | $6.33 | 4 |
| 2026-08-28 | — | — | — | $6.43 | 11 |
| 2026-08-27 | $6.65 | $10.43 | 5,600 | $6.61 | 9 |
| 2026-08-26 | $7.01 | $11.00 | 28,800 | $6.87 | 116 |
| 2026-08-25 | $5.79 | $9.08 | 1,100 | $6.08 | 4 |
| 2026-08-24 | $6.14 | $9.63 | 4,800 | $6.00 | 5 |
| 2026-08-21 | $5.64 | $8.85 | 0 | — | — |
| 2026-08-20 | $5.64 | $8.85 | 1,100 | — | — |
| 2026-08-19 | $5.58 | $8.75 | 300 | — | — |
| 2026-08-18 | $5.83 | $9.15 | 0 | — | — |
| 2026-08-17 | $5.83 | $9.15 | 500 | — | — |
| 2026-08-14 | $5.94 | $9.32 | 0 | — | — |
| 2026-08-13 | $5.94 | $9.32 | 0 | — | — |
| 2026-08-12 | $5.94 | $9.32 | 200 | — | — |
| 2026-08-11 | $5.80 | $9.10 | 0 | — | — |
| 2026-08-10 | $5.80 | $9.10 | 4,400 | — | — |
| 2026-08-07 | $5.88 | $9.23 | 9,300 | $6.52 | 30 |
| 2026-08-06 | $6.61 | $10.37 | 0 | $6.90 | 4 |
| 2026-08-05 | $6.61 | $10.37 | 600 | $6.93 | 5 |
| 2026-08-04 | $6.61 | $10.37 | 800 | $6.96 | 87 |
| 2026-08-03 | $6.80 | $10.67 | 3,200 | $6.93 | 32 |
| 2026-07-31 | $6.80 | $10.67 | 0 | — | — |
| 2026-07-30 | $6.80 | $10.67 | 1,800 | $6.86 | 11 |
| 2026-07-29 | $6.80 | $10.67 | 800 | $6.98 | 4 |
| 2026-07-28 | $6.52 | $10.23 | 800 | $6.84 | 61 |
| 2026-07-27 | $6.70 | $10.51 | 900 | $6.69 | 33 |
| 2026-07-24 | $6.90 | $10.83 | 400 | — | — |
| 2026-07-23 | $6.67 | $10.46 | 0 | $6.96 | 2 |
| 2026-07-22 | $6.67 | $10.46 | 2,000 | $7.33 | 30 |
| 2026-07-21 | $7.40 | $11.61 | 1,000 | $8.12 | 4 |
| 2026-07-20 | $8.45 | $13.26 | 3,700 | $7.39 | 46 |
| 2026-07-17 | $7.44 | $11.67 | 0 | — | — |
| 2026-07-16 | $7.44 | $11.67 | 0 | — | — |
| 2026-07-15 | $7.44 | $11.67 | 400 | — | — |
| 2026-07-14 | $7.48 | $11.74 | 900 | — | — |
| 2026-07-13 | $7.58 | $11.89 | 900 | — | — |
| 2026-07-10 | $7.11 | $11.16 | 600 | — | — |
| 2026-07-09 | $7.50 | $11.77 | 0 | — | — |
| 2026-07-08 | $7.50 | $11.77 | 0 | — | — |
| 2026-07-07 | $7.50 | $11.77 | 0 | — | — |
| 2026-07-06 | $7.50 | $11.77 | 500 | — | — |
| 2026-07-02 | $7.08 | $11.11 | 0 | — | — |
| 2026-07-01 | $7.08 | $11.11 | 7,400 | — | — |
| 2026-06-30 | $7.00 | $10.98 | 1,100 | — | — |
| 2026-06-29 | $6.96 | $10.92 | 6,000 | — | — |
| 2026-06-26 | $6.91 | $10.84 | 1,200 | — | — |
| 2026-06-25 | $7.80 | $12.24 | 5,000 | — | — |
| 2026-06-24 | $7.00 | $10.98 | 13,400 | — | — |
| 2026-06-23 | $8.20 | $12.87 | 400 | — | — |
| 2026-06-22 | $7.58 | $11.89 | 800 | — | — |
| 2026-06-18 | $6.90 | $10.83 | 4,500 | — | — |
| 2026-06-17 | $8.17 | $12.82 | 1,000 | — | — |
| 2026-06-16 | $8.03 | $12.60 | 0 | — | — |
| 2026-06-15 | $8.03 | $12.60 | 700 | — | — |
| 2026-06-12 | $8.40 | $13.05 | 2,600 | — | — |
| 2026-06-11 | $8.39 | $13.04 | 4,400 | — | — |
| 2026-06-10 | $7.90 | $12.28 | 1,300 | — | — |
| 2026-06-09 | $8.49 | $13.19 | 700 | — | — |
| 2026-06-08 | $8.11 | $12.60 | 2,000 | — | — |
| 2026-06-05 | $7.91 | $12.29 | 400 | — | — |
| 2026-06-04 | $7.20 | $11.19 | 3,000 | — | — |
| 2026-06-03 | $8.02 | $12.46 | 1,100 | — | — |
| 2026-06-02 | $8.37 | $13.01 | 1,000 | — | — |
| 2026-06-01 | $8.50 | $13.21 | 10,600 | — | — |
| 2026-05-29 | $6.86 | $10.66 | 1,800 | — | — |
| 2026-05-28 | $7.69 | $11.95 | 500 | — | — |
| 2026-05-27 | $7.90 | $12.28 | 3,200 | — | — |
| 2026-05-26 | $8.25 | $12.82 | 16,800 | — | — |
| 2026-05-22 | $8.36 | $12.99 | 10,100 | — | — |
| 2026-05-21 | $8.55 | $13.29 | 16,400 | — | — |
| 2026-05-20 | $9.49 | $14.75 | 23,300 | — | — |
| 2026-05-19 | $8.27 | $12.85 | 57,200 | — | — |
| 2026-05-18 | $10.53 | $16.36 | 600 | — | — |
| 2026-05-15 | $10.50 | $16.32 | 800 | — | — |
| 2026-05-14 | $10.50 | $16.32 | 800 | — | — |
| 2026-05-13 | $10.51 | $16.33 | 0 | — | — |
| 2026-05-12 | $10.51 | $16.33 | 1,000 | — | — |
| 2026-05-11 | $11.53 | $17.92 | 700 | — | — |
| 2026-05-08 | $11.50 | $17.87 | 500 | — | — |
| 2026-05-07 | $11.30 | $17.56 | 5,800 | — | — |
| 2026-05-06 | $11.20 | $17.41 | 6,100 | — | — |
| 2026-05-05 | $11.90 | $18.49 | 3,600 | — | — |
| 2026-05-04 | $10.52 | $16.35 | 2,800 | — | — |
| 2026-05-01 | $10.70 | $16.63 | 0 | — | — |
| 2026-04-30 | $10.70 | $16.63 | 800 | — | — |
| 2026-04-29 | $11.09 | $17.23 | 100 | — | — |
| 2026-04-28 | $11.39 | $17.70 | 700 | — | — |
| 2026-04-27 | $10.32 | $16.04 | 0 | — | — |
| 2026-04-24 | $10.32 | $16.04 | 700 | — | — |
| 2026-04-23 | $11.01 | $17.11 | 1,000 | — | — |
| 2026-04-22 | $11.06 | $17.19 | 2,000 | — | — |
| 2026-04-21 | $11.48 | $17.84 | 1,200 | — | — |
| 2026-04-20 | $11.54 | $17.93 | 0 | — | — |
| 2026-04-17 | $11.54 | $17.93 | 0 | — | — |
| 2026-04-16 | $11.54 | $17.93 | 600 | — | — |
| 2026-04-15 | $11.14 | $17.31 | 0 | — | — |
| 2026-04-14 | $11.14 | $17.31 | 0 | — | — |
| 2026-04-13 | $11.14 | $17.31 | 0 | — | — |
| 2026-04-10 | $11.14 | $17.31 | 0 | — | — |
| 2026-04-09 | $11.14 | $17.31 | 500 | — | — |
| 2026-04-08 | $10.89 | $16.92 | 6,200 | — | — |
| 2026-04-07 | $10.70 | $16.63 | 5,400 | — | — |
| 2026-04-06 | $10.39 | $16.15 | 10,100 | — | — |
| 2026-04-02 | $11.50 | $17.87 | 800 | — | — |
| 2026-04-01 | $11.90 | $18.49 | 2,200 | — | — |
| 2026-03-31 | $12.41 | $19.29 | 1,900 | — | — |
| 2026-03-30 | $12.63 | $19.63 | 1,400 | — | — |
| 2026-03-27 | $12.51 | $19.44 | 7,700 | — | — |
| 2026-03-26 | $12.72 | $19.77 | 19,100 | — | — |
| 2026-03-25 | $13.81 | $21.46 | 7,400 | — | — |
| 2026-03-24 | $12.52 | $19.46 | 0 | — | — |
| 2026-03-23 | $12.52 | $19.46 | 3,300 | — | — |
| 2026-03-20 | $12.94 | $20.11 | 18,000 | — | — |
| 2026-03-19 | $10.40 | $16.16 | 7,600 | — | — |
| 2026-03-18 | $10.61 | $16.49 | 14,500 | — | — |
| 2026-03-17 | $10.79 | $16.77 | 3,300 | — | — |
| 2026-03-16 | $10.72 | $16.66 | 600 | — | — |
| 2026-03-13 | $10.89 | $16.92 | 3,200 | — | — |
| 2026-03-12 | $10.80 | $16.66 | 3,500 | — | — |
| 2026-03-11 | $11.17 | $17.23 | 2,500 | — | — |
| 2026-03-10 | $11.20 | $17.28 | 3,300 | — | — |
| 2026-03-09 | $11.52 | $17.77 | 8,600 | — | — |
| 2026-03-06 | $10.75 | $16.58 | 0 | — | — |
| 2026-03-05 | $10.75 | $16.58 | 1,700 | — | — |
| 2026-03-04 | $10.42 | $16.07 | 11,100 | — | — |
| 2026-03-03 | $10.45 | $16.12 | 6,000 | — | — |
| 2026-03-02 | $10.41 | $16.06 | 3,500 | — | — |
| 2026-02-27 | $10.73 | $16.55 | 19,300 | — | — |
| 2026-02-26 | $12.60 | $19.44 | 12,600 | — | — |
| 2026-02-25 | $11.55 | $17.82 | 6,300 | — | — |
| 2026-02-24 | $11.24 | $17.34 | 6,000 | — | — |
| 2026-02-23 | $11.20 | $17.28 | 14,800 | — | — |
| 2026-02-20 | $12.15 | $18.74 | 7,400 | — | — |
| 2026-02-19 | $12.21 | $18.83 | 30,600 | — | — |
| 2026-02-18 | $12.10 | $18.66 | 40,500 | — | — |
| 2026-02-17 | $12.30 | $18.97 | 3,500 | — | — |
| 2026-02-13 | $12.34 | $19.03 | 1,300 | — | — |
| 2026-02-12 | $12.16 | $18.76 | 8,300 | — | — |
| 2026-02-11 | $10.96 | $16.91 | 4,900 | — | — |
| 2026-02-10 | $11.55 | $17.82 | 13,900 | — | — |
| 2026-02-09 | $11.89 | $18.34 | 304,100 | — | — |
| 2026-02-06 | $14.02 | $21.63 | 231,800 | — | — |
| 2026-02-05 | $12.78 | $19.71 | 500 | — | — |
| 2026-02-04 | $12.24 | $18.88 | 1,300 | — | — |
| 2026-02-03 | $12.89 | $19.88 | 0 | — | — |
| 2026-02-02 | $12.89 | $19.88 | 0 | — | — |
| 2026-01-30 | $12.89 | $19.88 | 7,600 | — | — |
| 2026-01-29 | $13.80 | $21.29 | 0 | — | — |
| 2026-01-28 | $13.80 | $21.29 | 0 | — | — |
| 2026-01-27 | $13.80 | $21.29 | 200 | — | — |
| 2026-01-26 | $13.50 | $20.82 | 500 | — | — |
| 2026-01-23 | $14.00 | $21.60 | 4,300 | — | — |
| 2026-01-22 | $12.69 | $19.57 | 0 | — | — |
| 2026-01-21 | $12.69 | $19.57 | 900 | — | — |
| 2026-01-20 | $12.67 | $19.54 | 1,100 | — | — |
| 2026-01-16 | $13.49 | $20.81 | 2,600 | — | — |
| 2026-01-15 | $13.87 | $21.39 | 800 | — | — |
| 2026-01-14 | $13.76 | $21.22 | 1,700 | — | — |
| 2026-01-13 | $13.92 | $21.47 | 5,800 | — | — |
| 2026-01-12 | $14.06 | $21.69 | 1,900 | — | — |
| 2026-01-09 | $12.97 | $20.01 | 0 | — | — |
| 2026-01-08 | $12.97 | $20.01 | 2,900 | — | — |
| 2026-01-07 | $12.50 | $19.28 | 8,700 | — | — |
| 2026-01-06 | $13.21 | $20.38 | 300 | — | — |
| 2026-01-05 | $12.63 | $19.48 | 500 | — | — |
| 2026-01-02 | $12.20 | $18.82 | 3,900 | — | — |