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
- 1995-08-18 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 | — | — | — | $5.09 | 300 |
| 2026-08-27 | $5.19 | $54.33 | 2,700 | $5.29 | 90 |
| 2026-08-26 | $5.28 | $55.27 | 2,900 | $5.55 | 46 |
| 2026-08-25 | $5.47 | $57.26 | 2,600 | — | — |
| 2026-08-24 | $5.40 | $56.53 | 6,600 | $5.50 | 165 |
| 2026-08-21 | $5.50 | $57.57 | 2,400 | — | — |
| 2026-08-20 | $5.48 | $57.36 | 0 | — | — |
| 2026-08-19 | $5.48 | $57.36 | 0 | — | — |
| 2026-08-18 | $5.48 | $57.36 | 0 | — | — |
| 2026-08-17 | $5.48 | $57.36 | 5,600 | — | — |
| 2026-08-14 | $5.40 | $56.53 | 6,400 | — | — |
| 2026-08-13 | $5.44 | $56.95 | 1,400 | — | — |
| 2026-08-12 | $5.36 | $56.11 | 0 | — | — |
| 2026-08-11 | $5.36 | $56.11 | 3,500 | — | — |
| 2026-08-10 | $5.36 | $56.11 | 1,300 | — | — |
| 2026-08-07 | $5.40 | $56.53 | 0 | — | — |
| 2026-08-06 | $5.40 | $56.53 | 600 | — | — |
| 2026-08-05 | $5.47 | $57.26 | 0 | — | — |
| 2026-08-04 | $5.47 | $57.26 | 1,000 | $5.47 | 100 |
| 2026-08-03 | $5.50 | $57.57 | 200 | — | — |
| 2026-07-31 | $5.50 | $57.57 | 0 | — | — |
| 2026-07-30 | $5.50 | $57.57 | 0 | — | — |
| 2026-07-29 | $5.50 | $57.57 | 3,600 | $5.67 | 1,400 |
| 2026-07-28 | $5.63 | $58.93 | 2,300 | $5.50 | 62 |
| 2026-07-27 | $5.67 | $59.35 | 2,100 | $5.68 | 6 |
| 2026-07-24 | $5.70 | $59.67 | 6,300 | $5.73 | 7 |
| 2026-07-23 | $5.70 | $59.67 | 3,200 | — | — |
| 2026-07-22 | $5.70 | $59.67 | 4,200 | $5.73 | 164 |
| 2026-07-21 | $5.85 | $61.24 | 0 | — | — |
| 2026-07-20 | $5.85 | $61.24 | 600 | — | — |
| 2026-07-17 | $5.80 | $60.71 | 0 | — | — |
| 2026-07-16 | $5.80 | $60.71 | 2,000 | — | — |
| 2026-07-15 | $5.95 | $62.28 | 5,900 | — | — |
| 2026-07-14 | $6.23 | $65.22 | 0 | — | — |
| 2026-07-13 | $6.23 | $65.22 | 0 | — | — |
| 2026-07-10 | $6.23 | $65.22 | 0 | — | — |
| 2026-07-09 | $6.23 | $65.22 | 0 | — | — |
| 2026-07-08 | $6.23 | $65.22 | 0 | — | — |
| 2026-07-07 | $6.23 | $65.22 | 0 | — | — |
| 2026-07-06 | $6.23 | $65.22 | 100 | — | — |
| 2026-07-02 | $6.13 | $64.17 | 0 | — | — |
| 2026-07-01 | $6.13 | $64.17 | 0 | — | — |
| 2026-06-30 | $6.13 | $64.17 | 0 | — | — |
| 2026-06-29 | $6.13 | $64.17 | 0 | — | — |
| 2026-06-26 | $6.13 | $64.17 | 0 | — | — |
| 2026-06-25 | $6.13 | $64.17 | 0 | — | — |
| 2026-06-24 | $6.13 | $64.17 | 0 | — | — |
| 2026-06-23 | $6.13 | $64.17 | 100 | — | — |
| 2026-06-22 | $6.00 | $62.81 | 300 | — | — |
| 2026-06-18 | $6.17 | $64.59 | 0 | — | — |
| 2026-06-17 | $6.17 | $64.59 | 0 | — | — |
| 2026-06-16 | $6.17 | $64.59 | 0 | — | — |
| 2026-06-15 | $6.17 | $64.59 | 200 | — | — |
| 2026-06-12 | $6.17 | $64.59 | 300 | — | — |
| 2026-06-11 | $6.22 | $65.11 | 0 | — | — |
| 2026-06-10 | $6.22 | $65.11 | 1,000 | — | — |
| 2026-06-09 | $6.25 | $65.42 | 2,000 | — | — |
| 2026-06-08 | $6.25 | $65.42 | 0 | — | — |
| 2026-06-05 | $6.25 | $65.42 | 2,000 | — | — |
| 2026-06-04 | $6.29 | $65.84 | 3,900 | — | — |
| 2026-06-03 | $6.51 | $68.15 | 5,500 | — | — |
| 2026-06-02 | $6.64 | $69.51 | 6,100 | — | — |
| 2026-06-01 | $6.80 | $71.18 | 2,400 | — | — |
| 2026-05-29 | $7.05 | $73.80 | 7,600 | — | — |
| 2026-05-28 | $7.21 | $75.47 | 5,100 | — | — |
| 2026-05-27 | $7.11 | $74.43 | 4,800 | — | — |
| 2026-05-26 | $7.20 | $75.37 | 5,800 | — | — |
| 2026-05-22 | $7.65 | $80.08 | 0 | — | — |
| 2026-05-21 | $7.65 | $80.08 | 3,100 | — | — |
| 2026-05-20 | $7.65 | $80.08 | 0 | — | — |
| 2026-05-19 | $7.65 | $80.08 | 0 | — | — |
| 2026-05-18 | $7.65 | $80.08 | 300 | — | — |
| 2026-05-15 | $7.40 | $77.46 | 0 | — | — |
| 2026-05-14 | $7.40 | $77.46 | 3,600 | — | — |
| 2026-05-13 | $7.48 | $78.30 | 0 | — | — |
| 2026-05-12 | $7.48 | $78.30 | 0 | — | — |
| 2026-05-11 | $7.48 | $78.30 | 0 | — | — |
| 2026-05-08 | $7.48 | $78.30 | 500 | — | — |
| 2026-05-07 | $7.56 | $79.14 | 200 | — | — |
| 2026-05-06 | $7.52 | $78.72 | 0 | — | — |
| 2026-05-05 | $7.52 | $78.72 | 0 | — | — |
| 2026-05-04 | $7.52 | $78.72 | 400 | — | — |
| 2026-05-01 | $7.60 | $79.56 | 0 | — | — |
| 2026-04-30 | $7.60 | $79.56 | 700 | — | — |
| 2026-04-29 | $7.62 | $79.77 | 0 | — | — |
| 2026-04-28 | $7.62 | $79.77 | 300 | — | — |
| 2026-04-27 | $7.62 | $79.77 | 0 | — | — |
| 2026-04-24 | $7.62 | $79.77 | 500 | — | — |
| 2026-04-23 | $7.50 | $78.51 | 1,000 | — | — |
| 2026-04-22 | $7.43 | $77.78 | 700 | — | — |
| 2026-04-21 | $7.29 | $76.31 | 1,200 | — | — |
| 2026-04-20 | $7.45 | $77.99 | 0 | — | — |
| 2026-04-17 | $7.45 | $77.99 | 3,300 | — | — |
| 2026-04-16 | $7.30 | $76.42 | 2,600 | — | — |
| 2026-04-15 | $7.45 | $77.99 | 4,200 | — | — |
| 2026-04-14 | $7.58 | $79.35 | 4,200 | — | — |
| 2026-04-13 | $7.89 | $82.59 | 1,900 | — | — |
| 2026-04-10 | $8.13 | $85.10 | 300 | — | — |
| 2026-04-09 | $7.99 | $83.64 | 0 | — | — |
| 2026-04-08 | $7.99 | $83.64 | 0 | — | — |
| 2026-04-07 | $7.99 | $83.64 | 0 | — | — |
| 2026-04-06 | $7.99 | $83.64 | 0 | — | — |
| 2026-04-02 | $7.99 | $83.64 | 0 | — | — |
| 2026-04-01 | $7.99 | $83.64 | 800 | — | — |
| 2026-03-31 | $8.13 | $85.10 | 0 | — | — |
| 2026-03-30 | $8.13 | $85.10 | 300 | — | — |
| 2026-03-27 | $7.99 | $83.64 | 2,200 | — | — |
| 2026-03-26 | $8.18 | $85.63 | 0 | — | — |
| 2026-03-25 | $8.18 | $85.63 | 0 | — | — |
| 2026-03-24 | $8.18 | $85.63 | 0 | — | — |
| 2026-03-23 | $8.18 | $85.63 | 400 | — | — |
| 2026-03-20 | $8.51 | $89.08 | 0 | — | — |
| 2026-03-19 | $8.51 | $89.08 | 0 | — | — |
| 2026-03-18 | $8.51 | $89.08 | 10,100 | — | — |
| 2026-03-17 | $8.75 | $91.59 | 0 | — | — |
| 2026-03-16 | $8.75 | $91.59 | 0 | — | — |
| 2026-03-13 | $8.75 | $91.59 | 0 | — | — |
| 2026-03-12 | $8.75 | $91.59 | 1,300 | — | — |
| 2026-03-11 | $8.82 | $92.33 | 1,100 | — | — |
| 2026-03-10 | $9.00 | $94.21 | 1,100 | — | — |
| 2026-03-09 | $8.78 | $91.91 | 3,200 | — | — |
| 2026-03-06 | $8.76 | $91.70 | 1,100 | — | — |
| 2026-03-05 | $8.89 | $93.06 | 0 | — | — |
| 2026-03-04 | $8.89 | $93.06 | 0 | — | — |
| 2026-03-03 | $8.89 | $93.06 | 100 | — | — |
| 2026-03-02 | $8.90 | $93.16 | 0 | — | — |
| 2026-02-27 | $8.90 | $93.16 | 0 | — | — |
| 2026-02-26 | $8.90 | $93.16 | 0 | — | — |
| 2026-02-25 | $8.90 | $93.16 | 1,000 | — | — |
| 2026-02-24 | $8.99 | $94.11 | 0 | — | — |
| 2026-02-23 | $8.99 | $94.11 | 300 | — | — |
| 2026-02-20 | $8.87 | $92.85 | 0 | — | — |
| 2026-02-19 | $8.87 | $92.85 | 0 | — | — |
| 2026-02-18 | $8.87 | $92.85 | 0 | — | — |
| 2026-02-17 | $8.87 | $92.85 | 0 | — | — |
| 2026-02-13 | $8.87 | $92.85 | 0 | — | — |
| 2026-02-12 | $8.87 | $92.85 | 0 | — | — |
| 2026-02-11 | $8.87 | $92.85 | 1,400 | — | — |
| 2026-02-10 | $8.75 | $91.59 | 0 | — | — |
| 2026-02-09 | $8.75 | $91.59 | 1,300 | — | — |
| 2026-02-06 | $9.21 | $96.41 | 0 | — | — |
| 2026-02-05 | $9.21 | $96.41 | 0 | — | — |
| 2026-02-04 | $9.21 | $96.41 | 0 | — | — |
| 2026-02-03 | $9.21 | $96.41 | 0 | — | — |
| 2026-02-02 | $9.21 | $96.41 | 1,800 | — | — |
| 2026-01-30 | $8.75 | $91.59 | 2,000 | — | — |
| 2026-01-29 | $8.99 | $94.11 | 1,500 | — | — |
| 2026-01-28 | $8.79 | $92.01 | 1,200 | — | — |
| 2026-01-27 | $9.02 | $94.42 | 0 | — | — |
| 2026-01-26 | $9.02 | $94.42 | 0 | — | — |
| 2026-01-23 | $9.02 | $94.42 | 0 | — | — |
| 2026-01-22 | $9.02 | $94.42 | 0 | — | — |
| 2026-01-21 | $9.02 | $94.42 | 8,200 | — | — |
| 2026-01-20 | $8.70 | $91.07 | 3,300 | — | — |
| 2026-01-16 | $9.06 | $94.84 | 0 | — | — |
| 2026-01-15 | $9.06 | $94.84 | 0 | — | — |
| 2026-01-14 | $9.06 | $94.84 | 0 | — | — |
| 2026-01-13 | $9.06 | $94.84 | 0 | — | — |
| 2026-01-12 | $9.06 | $94.84 | 1,000 | — | — |
| 2026-01-09 | $9.33 | $97.67 | 0 | — | — |
| 2026-01-08 | $9.33 | $97.67 | 7,300 | — | — |
| 2026-01-07 | $9.24 | $96.72 | 0 | — | — |
| 2026-01-06 | $9.24 | $96.72 | 0 | — | — |
| 2026-01-05 | $9.24 | $96.72 | 0 | — | — |
| 2026-01-02 | $9.24 | $96.72 | 0 | — | — |