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
- 1999-07-12 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 | — | — | — | $6.51 | 6,700 |
| 2026-09-03 | — | — | — | $6.55 | 978 |
| 2026-09-02 | — | — | — | $6.45 | 800 |
| 2026-09-01 | — | — | — | $6.44 | 201 |
| 2026-08-31 | — | — | — | $6.41 | 483 |
| 2026-08-28 | — | — | — | $6.45 | 511 |
| 2026-08-27 | $6.43 | $70.67 | 140,300 | $6.44 | 2,124 |
| 2026-08-26 | $6.39 | $70.23 | 177,000 | $6.42 | 3,697 |
| 2026-08-25 | $6.40 | $70.34 | 154,600 | $6.61 | 1,186 |
| 2026-08-24 | $6.63 | $72.87 | 307,100 | $6.55 | 9,430 |
| 2026-08-21 | $6.53 | $71.77 | 182,400 | $6.47 | 2,062 |
| 2026-08-20 | $6.46 | $71.00 | 98,900 | $6.42 | 1,703 |
| 2026-08-19 | $6.50 | $71.44 | 88,300 | $6.49 | 1,711 |
| 2026-08-18 | $6.45 | $70.89 | 123,600 | $6.36 | 4,325 |
| 2026-08-17 | $6.36 | $69.90 | 192,800 | $6.42 | 6,617 |
| 2026-08-14 | $6.49 | $70.78 | 190,300 | $6.43 | 3,292 |
| 2026-08-13 | $6.47 | $70.56 | 156,000 | $6.45 | 1,834 |
| 2026-08-12 | $6.51 | $71.00 | 188,200 | $6.40 | 5,160 |
| 2026-08-11 | $6.38 | $69.58 | 69,800 | $6.36 | 301 |
| 2026-08-10 | $6.39 | $69.69 | 141,500 | $6.29 | 2,896 |
| 2026-08-07 | $6.24 | $68.05 | 179,900 | $6.29 | 1,186 |
| 2026-08-06 | $6.23 | $67.94 | 373,900 | $6.42 | 8,325 |
| 2026-08-05 | $6.36 | $69.36 | 155,700 | $6.42 | 1,901 |
| 2026-08-04 | $6.42 | $70.02 | 167,100 | $6.44 | 3,670 |
| 2026-08-03 | $6.41 | $69.91 | 134,000 | $6.40 | 4,135 |
| 2026-07-31 | $6.35 | $69.25 | 152,600 | $6.37 | 4,097 |
| 2026-07-30 | $6.35 | $69.25 | 188,400 | $6.36 | 2,826 |
| 2026-07-29 | $6.30 | $68.71 | 142,900 | $6.31 | 8,089 |
| 2026-07-28 | $6.40 | $69.80 | 243,500 | $6.37 | 3,764 |
| 2026-07-27 | $6.32 | $68.93 | 204,700 | $6.44 | 7,731 |
| 2026-07-24 | $6.43 | $70.13 | 303,600 | $6.36 | 11,998 |
| 2026-07-23 | $6.36 | $69.36 | 297,400 | $6.36 | 6,034 |
| 2026-07-22 | $6.35 | $69.25 | 162,300 | $6.43 | 3,325 |
| 2026-07-21 | $6.41 | $69.91 | 202,200 | $6.44 | 3,937 |
| 2026-07-20 | $6.45 | $70.34 | 356,500 | $6.50 | 6,118 |
| 2026-07-17 | $6.46 | $70.45 | 411,100 | — | — |
| 2026-07-16 | $6.70 | $72.52 | 345,400 | — | — |
| 2026-07-15 | $6.94 | $75.12 | 230,700 | — | — |
| 2026-07-14 | $7.02 | $75.99 | 293,000 | — | — |
| 2026-07-13 | $6.99 | $75.66 | 236,900 | — | — |
| 2026-07-10 | $6.85 | $74.15 | 191,300 | — | — |
| 2026-07-09 | $6.86 | $74.26 | 216,400 | — | — |
| 2026-07-08 | $6.96 | $75.34 | 669,300 | — | — |
| 2026-07-07 | $6.86 | $74.26 | 363,400 | — | — |
| 2026-07-06 | $6.71 | $72.63 | 415,100 | — | — |
| 2026-07-02 | $6.60 | $71.44 | 173,400 | — | — |
| 2026-07-01 | $6.55 | $70.90 | 175,500 | — | — |
| 2026-06-30 | $6.59 | $71.33 | 338,900 | — | — |
| 2026-06-29 | $6.60 | $71.44 | 277,700 | — | — |
| 2026-06-26 | $6.45 | $69.82 | 208,700 | — | — |
| 2026-06-25 | $6.46 | $69.93 | 204,500 | — | — |
| 2026-06-24 | $6.52 | $70.58 | 347,300 | — | — |
| 2026-06-23 | $6.48 | $70.14 | 628,800 | — | — |
| 2026-06-22 | $6.35 | $68.74 | 226,200 | — | — |
| 2026-06-18 | $6.31 | $68.30 | 196,200 | — | — |
| 2026-06-17 | $6.28 | $67.98 | 209,900 | — | — |
| 2026-06-16 | $6.32 | $68.41 | 148,900 | — | — |
| 2026-06-15 | $6.30 | $68.20 | 176,100 | — | — |
| 2026-06-12 | $6.36 | $68.30 | 222,400 | — | — |
| 2026-06-11 | $6.38 | $68.52 | 316,100 | — | — |
| 2026-06-10 | $6.35 | $68.20 | 355,100 | — | — |
| 2026-06-09 | $6.29 | $67.55 | 386,600 | — | — |
| 2026-06-08 | $6.28 | $67.44 | 175,500 | — | — |
| 2026-06-05 | $6.23 | $66.91 | 176,600 | — | — |
| 2026-06-04 | $6.30 | $67.66 | 188,500 | — | — |
| 2026-06-03 | $6.27 | $67.34 | 118,900 | — | — |
| 2026-06-02 | $6.25 | $67.12 | 134,900 | — | — |
| 2026-06-01 | $6.27 | $67.34 | 102,800 | — | — |
| 2026-05-29 | $6.27 | $67.34 | 154,400 | — | — |
| 2026-05-28 | $6.23 | $66.91 | 157,400 | — | — |
| 2026-05-27 | $6.30 | $67.66 | 195,200 | — | — |
| 2026-05-26 | $6.27 | $67.34 | 160,700 | — | — |
| 2026-05-22 | $6.24 | $67.01 | 171,000 | — | — |
| 2026-05-21 | $6.32 | $67.87 | 310,400 | — | — |
| 2026-05-20 | $6.18 | $66.37 | 128,800 | — | — |
| 2026-05-19 | $6.16 | $66.16 | 160,200 | — | — |
| 2026-05-18 | $6.15 | $66.05 | 210,300 | — | — |
| 2026-05-15 | $6.19 | $66.48 | 168,300 | — | — |
| 2026-05-14 | $6.27 | $67.34 | 157,000 | — | — |
| 2026-05-13 | $6.31 | $67.23 | 305,300 | — | — |
| 2026-05-12 | $6.22 | $66.27 | 100,600 | — | — |
| 2026-05-11 | $6.20 | $66.06 | 258,000 | — | — |
| 2026-05-08 | $6.25 | $66.59 | 178,300 | — | — |
| 2026-05-07 | $6.17 | $65.74 | 115,900 | — | — |
| 2026-05-06 | $6.16 | $65.63 | 162,200 | — | — |
| 2026-05-05 | $6.16 | $65.63 | 192,200 | — | — |
| 2026-05-04 | $6.12 | $65.21 | 251,400 | — | — |
| 2026-05-01 | $6.17 | $65.74 | 122,800 | — | — |
| 2026-04-30 | $6.16 | $65.63 | 134,000 | — | — |
| 2026-04-29 | $6.14 | $65.42 | 127,300 | — | — |
| 2026-04-28 | $6.17 | $65.74 | 136,100 | — | — |
| 2026-04-27 | $6.21 | $66.16 | 119,200 | — | — |
| 2026-04-24 | $6.16 | $65.63 | 193,000 | — | — |
| 2026-04-23 | $6.26 | $66.70 | 371,900 | — | — |
| 2026-04-22 | $6.20 | $66.06 | 425,900 | — | — |
| 2026-04-21 | $6.06 | $64.57 | 114,400 | — | — |
| 2026-04-20 | $6.06 | $64.57 | 176,500 | — | — |
| 2026-04-17 | $6.07 | $64.67 | 156,000 | — | — |
| 2026-04-16 | $6.04 | $64.35 | 302,000 | — | — |
| 2026-04-15 | $6.18 | $65.31 | 269,700 | — | — |
| 2026-04-14 | $6.16 | $65.10 | 156,800 | — | — |
| 2026-04-13 | $6.15 | $64.99 | 140,600 | — | — |
| 2026-04-10 | $6.10 | $64.47 | 101,500 | — | — |
| 2026-04-09 | $6.03 | $63.73 | 137,200 | — | — |
| 2026-04-08 | $6.05 | $63.94 | 146,600 | — | — |
| 2026-04-07 | $6.00 | $63.41 | 88,100 | — | — |
| 2026-04-06 | $6.03 | $63.73 | 125,600 | — | — |
| 2026-04-02 | $5.97 | $63.09 | 201,400 | — | — |
| 2026-04-01 | $5.99 | $63.30 | 228,400 | — | — |
| 2026-03-31 | $6.05 | $63.94 | 225,100 | — | — |
| 2026-03-30 | $5.93 | $62.67 | 94,600 | — | — |
| 2026-03-27 | $5.90 | $62.35 | 219,200 | — | — |
| 2026-03-26 | $5.94 | $62.78 | 190,800 | — | — |
| 2026-03-25 | $5.97 | $63.09 | 174,300 | — | — |
| 2026-03-24 | $5.96 | $62.99 | 248,900 | — | — |
| 2026-03-23 | $5.93 | $62.67 | 225,900 | — | — |
| 2026-03-20 | $5.80 | $61.30 | 247,600 | — | — |
| 2026-03-19 | $5.91 | $62.46 | 190,100 | — | — |
| 2026-03-18 | $5.93 | $62.67 | 122,900 | — | — |
| 2026-03-17 | $6.00 | $63.41 | 200,300 | — | — |
| 2026-03-16 | $6.07 | $63.62 | 275,300 | — | — |
| 2026-03-13 | $5.86 | $61.42 | 559,800 | — | — |
| 2026-03-12 | $6.09 | $63.83 | 220,300 | — | — |
| 2026-03-11 | $6.10 | $63.94 | 182,600 | — | — |
| 2026-03-10 | $6.11 | $64.04 | 181,400 | — | — |
| 2026-03-09 | $6.03 | $63.20 | 310,200 | — | — |
| 2026-03-06 | $6.05 | $63.41 | 151,400 | — | — |
| 2026-03-05 | $6.15 | $64.46 | 149,600 | — | — |
| 2026-03-04 | $6.12 | $64.14 | 122,000 | — | — |
| 2026-03-03 | $6.15 | $64.46 | 209,800 | — | — |
| 2026-03-02 | $6.17 | $64.67 | 357,300 | — | — |
| 2026-02-27 | $6.10 | $63.94 | 111,500 | — | — |
| 2026-02-26 | $6.08 | $63.73 | 130,100 | — | — |
| 2026-02-25 | $6.11 | $64.04 | 163,300 | — | — |
| 2026-02-24 | $6.11 | $64.04 | 124,900 | — | — |
| 2026-02-23 | $6.09 | $63.83 | 231,000 | — | — |
| 2026-02-20 | $6.09 | $63.83 | 245,500 | — | — |
| 2026-02-19 | $6.08 | $63.73 | 172,800 | — | — |
| 2026-02-18 | $6.08 | $63.73 | 191,200 | — | — |
| 2026-02-17 | $6.01 | $62.99 | 271,800 | — | — |
| 2026-02-13 | $6.08 | $63.73 | 179,600 | — | — |
| 2026-02-12 | $6.04 | $63.31 | 165,200 | — | — |
| 2026-02-11 | $6.09 | $63.31 | 186,500 | — | — |
| 2026-02-10 | $6.09 | $63.31 | 208,400 | — | — |
| 2026-02-09 | $6.08 | $63.20 | 156,200 | — | — |
| 2026-02-06 | $6.01 | $62.47 | 203,100 | — | — |
| 2026-02-05 | $6.03 | $62.68 | 254,200 | — | — |
| 2026-02-04 | $5.98 | $62.16 | 725,200 | — | — |
| 2026-02-03 | $5.94 | $61.75 | 402,300 | — | — |
| 2026-02-02 | $5.92 | $61.54 | 426,500 | — | — |
| 2026-01-30 | $5.98 | $62.16 | 219,600 | — | — |
| 2026-01-29 | $6.04 | $62.79 | 160,200 | — | — |
| 2026-01-28 | $6.07 | $63.10 | 219,500 | — | — |
| 2026-01-27 | $6.12 | $63.62 | 95,500 | — | — |
| 2026-01-26 | $6.09 | $63.31 | 167,700 | — | — |
| 2026-01-23 | $6.13 | $63.72 | 260,200 | — | — |
| 2026-01-22 | $6.07 | $63.10 | 213,200 | — | — |
| 2026-01-21 | $6.09 | $63.31 | 240,300 | — | — |
| 2026-01-20 | $6.09 | $63.31 | 218,400 | — | — |
| 2026-01-16 | $6.14 | $63.83 | 138,100 | — | — |
| 2026-01-15 | $6.07 | $63.10 | 337,600 | — | — |
| 2026-01-14 | $6.17 | $63.62 | 249,100 | — | — |
| 2026-01-13 | $6.19 | $63.82 | 182,600 | — | — |
| 2026-01-12 | $6.13 | $63.21 | 185,300 | — | — |
| 2026-01-09 | $6.11 | $63.00 | 117,700 | — | — |
| 2026-01-08 | $6.09 | $62.79 | 175,100 | — | — |
| 2026-01-07 | $6.06 | $62.48 | 103,400 | — | — |
| 2026-01-06 | $6.09 | $62.79 | 191,200 | — | — |
| 2026-01-05 | $6.07 | $62.59 | 122,700 | — | — |
| 2026-01-02 | $6.06 | $62.48 | 180,700 | — | — |