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
- 1991-06-05 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 | — | — | — | $8.79 | 2,997 |
| 2026-09-03 | — | — | — | $9.27 | 4,283 |
| 2026-09-02 | — | — | — | $9.33 | 3,339 |
| 2026-09-01 | — | — | — | $9.42 | 4,675 |
| 2026-08-31 | — | — | — | $9.11 | 11,228 |
| 2026-08-28 | — | — | — | $9.07 | 4,208 |
| 2026-08-27 | $9.21 | $17.65 | 171,500 | $9.29 | 7,101 |
| 2026-08-26 | $9.13 | $17.50 | 143,400 | $9.32 | 9,510 |
| 2026-08-25 | $9.42 | $18.06 | 174,800 | $9.72 | 7,135 |
| 2026-08-24 | $9.48 | $18.17 | 245,200 | $9.24 | 11,775 |
| 2026-08-21 | $9.17 | $17.58 | 170,000 | $9.25 | 7,483 |
| 2026-08-20 | $9.30 | $17.83 | 143,000 | $9.32 | 5,826 |
| 2026-08-19 | $9.41 | $18.04 | 123,700 | $9.99 | 4,530 |
| 2026-08-18 | $9.90 | $18.98 | 329,800 | $9.75 | 13,463 |
| 2026-08-17 | $9.51 | $18.23 | 221,700 | $10.01 | 4,176 |
| 2026-08-14 | $9.83 | $18.84 | 174,400 | $9.64 | 5,222 |
| 2026-08-13 | $9.57 | $18.34 | 182,100 | $9.50 | 6,707 |
| 2026-08-12 | $9.53 | $18.27 | 289,900 | $9.84 | 8,876 |
| 2026-08-11 | $9.63 | $18.46 | 265,100 | $9.48 | 5,518 |
| 2026-08-10 | $9.27 | $17.77 | 347,100 | $9.70 | 5,893 |
| 2026-08-07 | $9.19 | $17.62 | 205,300 | $9.13 | 11,795 |
| 2026-08-06 | $8.70 | $16.68 | 479,000 | $9.32 | 21,766 |
| 2026-08-05 | $8.42 | $16.14 | 90,700 | $8.68 | 4,279 |
| 2026-08-04 | $8.64 | $16.56 | 136,900 | $8.55 | 8,638 |
| 2026-08-03 | $8.53 | $16.35 | 125,400 | $8.65 | 12,148 |
| 2026-07-31 | $8.37 | $16.04 | 148,900 | $8.26 | 4,142 |
| 2026-07-30 | $8.40 | $16.02 | 71,500 | $8.50 | 3,770 |
| 2026-07-29 | $8.38 | $15.98 | 208,900 | $8.85 | 5,319 |
| 2026-07-28 | $8.73 | $16.65 | 82,700 | $8.97 | 4,976 |
| 2026-07-27 | $8.83 | $16.84 | 312,700 | $8.91 | 7,005 |
| 2026-07-24 | $8.69 | $16.57 | 83,300 | $8.64 | 7,046 |
| 2026-07-23 | $8.48 | $16.17 | 156,700 | $8.46 | 35,611 |
| 2026-07-22 | $8.64 | $16.48 | 121,700 | $8.58 | 5,015 |
| 2026-07-21 | $8.47 | $16.15 | 129,400 | $8.87 | 3,488 |
| 2026-07-20 | $8.73 | $16.65 | 83,700 | $8.73 | 5,648 |
| 2026-07-17 | $8.52 | $16.25 | 101,700 | — | — |
| 2026-07-16 | $8.78 | $16.74 | 132,500 | — | — |
| 2026-07-15 | $8.30 | $15.83 | 78,100 | — | — |
| 2026-07-14 | $8.26 | $15.75 | 155,100 | — | — |
| 2026-07-13 | $8.77 | $16.72 | 177,700 | — | — |
| 2026-07-10 | $8.28 | $15.79 | 119,500 | — | — |
| 2026-07-09 | $8.15 | $15.54 | 104,500 | — | — |
| 2026-07-08 | $7.74 | $14.76 | 112,100 | — | — |
| 2026-07-07 | $7.92 | $15.10 | 129,700 | — | — |
| 2026-07-06 | $8.38 | $15.98 | 263,900 | — | — |
| 2026-07-02 | $8.56 | $16.32 | 142,800 | — | — |
| 2026-07-01 | $8.48 | $16.17 | 182,600 | — | — |
| 2026-06-30 | $8.53 | $16.27 | 278,200 | — | — |
| 2026-06-29 | $8.98 | $17.13 | 599,500 | — | — |
| 2026-06-26 | $7.62 | $14.53 | 2,877,000 | — | — |
| 2026-06-25 | $8.36 | $15.94 | 136,700 | — | — |
| 2026-06-24 | $8.30 | $15.83 | 74,600 | — | — |
| 2026-06-23 | $8.41 | $16.04 | 92,300 | — | — |
| 2026-06-22 | $8.19 | $15.62 | 172,500 | — | — |
| 2026-06-18 | $8.44 | $16.10 | 156,100 | — | — |
| 2026-06-17 | $8.35 | $15.92 | 131,900 | — | — |
| 2026-06-16 | $8.34 | $15.90 | 134,000 | — | — |
| 2026-06-15 | $9.19 | $17.53 | 184,100 | — | — |
| 2026-06-12 | $8.89 | $16.95 | 108,200 | — | — |
| 2026-06-11 | $9.06 | $17.28 | 133,400 | — | — |
| 2026-06-10 | $9.15 | $17.45 | 225,200 | — | — |
| 2026-06-09 | $9.15 | $17.45 | 122,700 | — | — |
| 2026-06-08 | $9.15 | $17.45 | 229,500 | — | — |
| 2026-06-05 | $8.91 | $16.99 | 141,000 | — | — |
| 2026-06-04 | $9.37 | $17.87 | 244,100 | — | — |
| 2026-06-03 | $9.33 | $17.79 | 165,700 | — | — |
| 2026-06-02 | $9.16 | $17.47 | 218,700 | — | — |
| 2026-06-01 | $9.34 | $17.81 | 303,400 | — | — |
| 2026-05-29 | $8.55 | $16.31 | 251,900 | — | — |
| 2026-05-28 | $8.61 | $16.42 | 162,700 | — | — |
| 2026-05-27 | $9.26 | $17.66 | 176,100 | — | — |
| 2026-05-26 | $8.77 | $16.72 | 265,600 | — | — |
| 2026-05-22 | $8.83 | $16.84 | 200,700 | — | — |
| 2026-05-21 | $8.46 | $16.13 | 184,200 | — | — |
| 2026-05-20 | $7.80 | $14.87 | 150,600 | — | — |
| 2026-05-19 | $7.61 | $14.51 | 228,500 | — | — |
| 2026-05-18 | $7.87 | $15.01 | 132,400 | — | — |
| 2026-05-15 | $7.33 | $13.98 | 119,100 | — | — |
| 2026-05-14 | $7.75 | $14.78 | 225,500 | — | — |
| 2026-05-13 | $7.00 | $13.35 | 57,900 | — | — |
| 2026-05-12 | $6.92 | $13.20 | 166,600 | — | — |
| 2026-05-11 | $6.50 | $12.40 | 268,500 | — | — |
| 2026-05-08 | $5.91 | $11.27 | 96,900 | — | — |
| 2026-05-07 | $7.19 | $13.71 | 246,000 | — | — |
| 2026-05-06 | $5.57 | $10.62 | 114,500 | — | — |
| 2026-05-05 | $6.45 | $12.30 | 64,800 | — | — |
| 2026-05-04 | $5.95 | $11.35 | 133,700 | — | — |
| 2026-05-01 | $6.71 | $12.80 | 69,800 | — | — |
| 2026-04-30 | $6.75 | $12.79 | 94,200 | — | — |
| 2026-04-29 | $6.66 | $12.62 | 81,200 | — | — |
| 2026-04-28 | $7.23 | $13.70 | 108,100 | — | — |
| 2026-04-27 | $7.05 | $13.36 | 63,000 | — | — |
| 2026-04-24 | $6.84 | $12.96 | 46,300 | — | — |
| 2026-04-23 | $6.61 | $12.53 | 62,700 | — | — |
| 2026-04-22 | $6.78 | $12.85 | 109,200 | — | — |
| 2026-04-21 | $6.77 | $12.83 | 96,300 | — | — |
| 2026-04-20 | $7.03 | $13.32 | 129,500 | — | — |
| 2026-04-17 | $6.98 | $13.23 | 215,100 | — | — |
| 2026-04-16 | $7.30 | $13.83 | 147,300 | — | — |
| 2026-04-15 | $8.09 | $15.33 | 153,000 | — | — |
| 2026-04-14 | $7.43 | $14.08 | 126,300 | — | — |
| 2026-04-13 | $7.73 | $14.65 | 157,800 | — | — |
| 2026-04-10 | $7.52 | $14.25 | 210,100 | — | — |
| 2026-04-09 | $7.76 | $14.70 | 434,100 | — | — |
| 2026-04-08 | $6.79 | $12.87 | 360,600 | — | — |
| 2026-04-07 | $7.24 | $13.72 | 290,200 | — | — |
| 2026-04-06 | $6.28 | $11.90 | 243,500 | — | — |
| 2026-04-02 | $5.79 | $10.97 | 163,700 | — | — |
| 2026-04-01 | $5.57 | $10.55 | 152,900 | — | — |
| 2026-03-31 | $5.74 | $10.88 | 172,600 | — | — |
| 2026-03-30 | $5.32 | $10.08 | 271,800 | — | — |
| 2026-03-27 | $4.93 | $9.34 | 93,900 | — | — |
| 2026-03-26 | $4.68 | $8.87 | 160,500 | — | — |
| 2026-03-25 | $4.79 | $9.08 | 139,900 | — | — |
| 2026-03-24 | $5.15 | $9.76 | 169,200 | — | — |
| 2026-03-23 | $5.42 | $10.27 | 263,000 | — | — |
| 2026-03-20 | $4.60 | $8.72 | 201,200 | — | — |
| 2026-03-19 | $4.57 | $8.66 | 155,000 | — | — |
| 2026-03-18 | $4.09 | $7.75 | 187,700 | — | — |
| 2026-03-17 | $4.31 | $8.17 | 225,200 | — | — |
| 2026-03-16 | $4.63 | $8.77 | 450,900 | — | — |
| 2026-03-13 | $3.81 | $7.22 | 548,600 | — | — |
| 2026-03-12 | $3.48 | $6.59 | 6,040,300 | — | — |
| 2026-03-11 | $3.02 | $5.72 | 18,100 | — | — |
| 2026-03-10 | $3.02 | $5.72 | 17,700 | — | — |
| 2026-03-09 | $3.07 | $5.82 | 14,800 | — | — |
| 2026-03-06 | $3.16 | $5.99 | 18,300 | — | — |
| 2026-03-05 | $3.17 | $6.01 | 21,800 | — | — |
| 2026-03-04 | $3.20 | $6.06 | 14,600 | — | — |
| 2026-03-03 | $3.20 | $6.06 | 33,800 | — | — |
| 2026-03-02 | $3.25 | $6.16 | 15,500 | — | — |
| 2026-02-27 | $3.31 | $6.27 | 17,500 | — | — |
| 2026-02-26 | $3.35 | $6.35 | 10,200 | — | — |
| 2026-02-25 | $3.36 | $6.37 | 8,600 | — | — |
| 2026-02-24 | $3.40 | $6.44 | 10,400 | — | — |
| 2026-02-23 | $3.37 | $6.39 | 26,000 | — | — |
| 2026-02-20 | $3.54 | $6.71 | 49,400 | — | — |
| 2026-02-19 | $3.48 | $6.59 | 46,000 | — | — |
| 2026-02-18 | $3.42 | $6.48 | 19,200 | — | — |
| 2026-02-17 | $3.29 | $6.23 | 22,200 | — | — |
| 2026-02-13 | $3.42 | $6.48 | 16,700 | — | — |
| 2026-02-12 | $3.37 | $6.39 | 25,400 | — | — |
| 2026-02-11 | $3.39 | $6.42 | 4,800 | — | — |
| 2026-02-10 | $3.39 | $6.42 | 22,700 | — | — |
| 2026-02-09 | $3.32 | $6.29 | 26,300 | — | — |
| 2026-02-06 | $3.34 | $6.33 | 13,100 | — | — |
| 2026-02-05 | $3.21 | $6.08 | 13,600 | — | — |
| 2026-02-04 | $3.32 | $6.29 | 10,000 | — | — |
| 2026-02-03 | $3.20 | $6.06 | 18,100 | — | — |
| 2026-02-02 | $3.20 | $6.06 | 18,400 | — | — |
| 2026-01-30 | $3.15 | $5.97 | 63,700 | — | — |
| 2026-01-29 | $3.40 | $6.36 | 51,500 | — | — |
| 2026-01-28 | $3.61 | $6.75 | 19,300 | — | — |
| 2026-01-27 | $3.75 | $7.02 | 26,000 | — | — |
| 2026-01-26 | $3.89 | $7.28 | 18,100 | — | — |
| 2026-01-23 | $3.89 | $7.28 | 5,700 | — | — |
| 2026-01-22 | $3.99 | $7.46 | 11,800 | — | — |
| 2026-01-21 | $3.97 | $7.43 | 19,200 | — | — |
| 2026-01-20 | $3.87 | $7.24 | 8,800 | — | — |
| 2026-01-16 | $3.90 | $7.30 | 17,500 | — | — |
| 2026-01-15 | $4.05 | $7.58 | 34,900 | — | — |
| 2026-01-14 | $4.05 | $7.58 | 8,400 | — | — |
| 2026-01-13 | $4.04 | $7.56 | 9,200 | — | — |
| 2026-01-12 | $4.04 | $7.56 | 11,800 | — | — |
| 2026-01-09 | $4.07 | $7.61 | 11,000 | — | — |
| 2026-01-08 | $3.99 | $7.46 | 14,600 | — | — |
| 2026-01-07 | $3.84 | $7.18 | 11,200 | — | — |
| 2026-01-06 | $3.86 | $7.22 | 10,300 | — | — |
| 2026-01-05 | $3.80 | $7.11 | 74,400 | — | — |
| 2026-01-02 | $3.89 | $7.28 | 33,400 | — | — |