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
- 1994-04-07 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 | — | — | — | $6.21 | 197 |
| 2026-09-03 | — | — | — | $6.30 | 608 |
| 2026-09-02 | — | — | — | $6.27 | 5,940 |
| 2026-09-01 | — | — | — | $6.21 | 913 |
| 2026-08-31 | — | — | — | $6.48 | 2,524 |
| 2026-08-28 | — | — | — | $6.13 | 920 |
| 2026-08-27 | $6.45 | $7.52 | 100,600 | $6.49 | 2,931 |
| 2026-08-26 | $6.61 | $7.70 | 53,800 | $6.53 | 240 |
| 2026-08-25 | $6.84 | $7.97 | 39,000 | $6.77 | 858 |
| 2026-08-24 | $6.84 | $7.97 | 38,800 | $6.78 | 554 |
| 2026-08-21 | $6.69 | $7.80 | 40,300 | $6.59 | 663 |
| 2026-08-20 | $6.65 | $7.75 | 46,100 | $6.48 | 651 |
| 2026-08-19 | $6.50 | $7.58 | 52,300 | $6.38 | 1,210 |
| 2026-08-18 | $6.37 | $7.42 | 31,700 | $6.53 | 152 |
| 2026-08-17 | $6.52 | $7.60 | 42,300 | $6.56 | 1,049 |
| 2026-08-14 | $6.57 | $7.66 | 44,300 | $6.55 | 528 |
| 2026-08-13 | $6.49 | $7.56 | 40,200 | $6.50 | 1,302 |
| 2026-08-12 | $6.51 | $7.59 | 81,800 | $6.56 | 695 |
| 2026-08-11 | $6.66 | $7.76 | 72,400 | $6.81 | 3,362 |
| 2026-08-10 | $6.68 | $7.79 | 54,200 | $6.60 | 1,107 |
| 2026-08-07 | $6.76 | $7.88 | 50,200 | $6.64 | 1,084 |
| 2026-08-06 | $6.58 | $7.67 | 46,800 | $6.65 | 2,210 |
| 2026-08-05 | $6.66 | $7.76 | 54,000 | $6.85 | 754 |
| 2026-08-04 | $6.83 | $7.96 | 68,400 | $6.65 | 1,689 |
| 2026-08-03 | $6.58 | $7.67 | 64,200 | $6.51 | 3,167 |
| 2026-07-31 | $6.43 | $7.49 | 66,500 | $6.35 | 915 |
| 2026-07-30 | $6.29 | $7.33 | 42,900 | $6.26 | 1,426 |
| 2026-07-29 | $6.35 | $7.40 | 66,900 | $6.32 | 2,250 |
| 2026-07-28 | $6.43 | $7.49 | 77,800 | $6.32 | 3,351 |
| 2026-07-27 | $6.37 | $7.42 | 75,100 | $6.44 | 6,226 |
| 2026-07-24 | $6.53 | $7.61 | 57,600 | $6.32 | 2,714 |
| 2026-07-23 | $6.27 | $7.31 | 63,900 | $6.42 | 7,095 |
| 2026-07-22 | $6.35 | $7.40 | 83,600 | $6.40 | 5,590 |
| 2026-07-21 | $6.40 | $7.46 | 72,200 | $6.27 | 4,430 |
| 2026-07-20 | $6.26 | $7.30 | 60,600 | $6.28 | 1,982 |
| 2026-07-17 | $6.20 | $7.23 | 90,000 | — | — |
| 2026-07-16 | $6.18 | $7.20 | 122,700 | — | — |
| 2026-07-15 | $6.20 | $7.23 | 190,100 | — | — |
| 2026-07-14 | $6.20 | $7.23 | 137,900 | — | — |
| 2026-07-13 | $6.19 | $7.21 | 254,000 | — | — |
| 2026-07-10 | $6.24 | $7.27 | 117,500 | — | — |
| 2026-07-09 | $6.25 | $7.28 | 125,600 | — | — |
| 2026-07-08 | $6.24 | $7.27 | 222,000 | — | — |
| 2026-07-07 | $6.24 | $7.27 | 131,200 | — | — |
| 2026-07-06 | $6.28 | $7.32 | 141,900 | — | — |
| 2026-07-02 | $6.22 | $7.25 | 353,200 | — | — |
| 2026-07-01 | $6.25 | $7.28 | 191,300 | — | — |
| 2026-06-30 | $6.24 | $7.27 | 151,900 | — | — |
| 2026-06-29 | $6.20 | $7.23 | 188,400 | — | — |
| 2026-06-26 | $6.62 | $7.72 | 1,702,400 | — | — |
| 2026-06-25 | $6.65 | $7.75 | 172,900 | — | — |
| 2026-06-24 | $6.23 | $7.26 | 143,800 | — | — |
| 2026-06-23 | $6.18 | $7.20 | 232,800 | — | — |
| 2026-06-22 | $6.08 | $7.09 | 324,400 | — | — |
| 2026-06-18 | $6.41 | $7.47 | 467,400 | — | — |
| 2026-06-17 | $6.06 | $7.06 | 271,600 | — | — |
| 2026-06-16 | $6.04 | $7.04 | 850,400 | — | — |
| 2026-06-15 | $6.61 | $7.70 | 1,872,900 | — | — |
| 2026-06-12 | $9.05 | $10.55 | 503,500 | — | — |
| 2026-06-11 | $9.49 | $11.06 | 713,500 | — | — |
| 2026-06-10 | $9.48 | $11.05 | 1,016,200 | — | — |
| 2026-06-09 | $9.50 | $11.07 | 929,600 | — | — |
| 2026-06-08 | $10.70 | $12.47 | 1,449,400 | — | — |
| 2026-06-05 | $9.97 | $11.62 | 969,800 | — | — |
| 2026-06-04 | $9.31 | $10.85 | 2,306,500 | — | — |
| 2026-06-03 | $8.32 | $9.70 | 893,500 | — | — |
| 2026-06-02 | $8.62 | $10.05 | 2,557,600 | — | — |
| 2026-06-01 | $9.43 | $10.99 | 1,234,100 | — | — |
| 2026-05-29 | $7.87 | $9.11 | 448,300 | — | — |
| 2026-05-28 | $7.67 | $8.88 | 759,100 | — | — |
| 2026-05-27 | $8.05 | $9.32 | 1,221,400 | — | — |
| 2026-05-26 | $6.93 | $8.03 | 423,800 | — | — |
| 2026-05-22 | $5.61 | $6.50 | 110,600 | — | — |
| 2026-05-21 | $5.37 | $6.22 | 67,300 | — | — |
| 2026-05-20 | $5.25 | $6.08 | 83,300 | — | — |
| 2026-05-19 | $5.26 | $6.09 | 116,100 | — | — |
| 2026-05-18 | $5.19 | $6.01 | 80,000 | — | — |
| 2026-05-15 | $5.17 | $5.99 | 80,800 | — | — |
| 2026-05-14 | $5.12 | $5.93 | 98,000 | — | — |
| 2026-05-13 | $5.27 | $6.10 | 170,600 | — | — |
| 2026-05-12 | $5.15 | $5.96 | 163,900 | — | — |
| 2026-05-11 | $5.14 | $5.95 | 175,600 | — | — |
| 2026-05-08 | $5.34 | $6.18 | 289,500 | — | — |
| 2026-05-07 | $5.02 | $5.81 | 486,800 | — | — |
| 2026-05-06 | $6.00 | $6.95 | 839,800 | — | — |
| 2026-05-05 | $5.49 | $6.36 | 222,800 | — | — |
| 2026-05-04 | $5.13 | $5.94 | 204,400 | — | — |
| 2026-05-01 | $5.43 | $6.29 | 169,300 | — | — |
| 2026-04-30 | $5.05 | $5.85 | 107,500 | — | — |
| 2026-04-29 | $5.05 | $5.85 | 170,400 | — | — |
| 2026-04-28 | $5.19 | $6.01 | 180,000 | — | — |
| 2026-04-27 | $5.51 | $6.38 | 513,200 | — | — |
| 2026-04-24 | $5.08 | $5.88 | 240,600 | — | — |
| 2026-04-23 | $4.96 | $5.74 | 931,900 | — | — |
| 2026-04-22 | $4.90 | $5.67 | 55,200 | — | — |
| 2026-04-21 | $4.91 | $5.69 | 187,000 | — | — |
| 2026-04-20 | $5.13 | $5.94 | 224,100 | — | — |
| 2026-04-17 | $4.78 | $5.54 | 172,500 | — | — |
| 2026-04-16 | $4.57 | $5.29 | 123,300 | — | — |
| 2026-04-15 | $4.35 | $5.04 | 137,600 | — | — |
| 2026-04-14 | $4.14 | $4.79 | 170,200 | — | — |
| 2026-04-13 | $4.17 | $4.83 | 130,800 | — | — |
| 2026-04-10 | $4.15 | $4.81 | 108,000 | — | — |
| 2026-04-09 | $4.02 | $4.66 | 77,300 | — | — |
| 2026-04-08 | $4.07 | $4.71 | 169,900 | — | — |
| 2026-04-07 | $4.04 | $4.68 | 76,200 | — | — |
| 2026-04-06 | $4.18 | $4.84 | 72,300 | — | — |
| 2026-04-02 | $4.25 | $4.92 | 59,600 | — | — |
| 2026-04-01 | $4.20 | $4.86 | 80,400 | — | — |
| 2026-03-31 | $4.32 | $5.00 | 59,400 | — | — |
| 2026-03-30 | $4.40 | $5.10 | 49,500 | — | — |
| 2026-03-27 | $4.30 | $4.98 | 58,500 | — | — |
| 2026-03-26 | $4.29 | $4.97 | 45,300 | — | — |
| 2026-03-25 | $4.29 | $4.97 | 86,300 | — | — |
| 2026-03-24 | $4.33 | $5.01 | 63,000 | — | — |
| 2026-03-23 | $4.54 | $5.26 | 164,900 | — | — |
| 2026-03-20 | $4.67 | $5.41 | 100,200 | — | — |
| 2026-03-19 | $4.73 | $5.48 | 76,500 | — | — |
| 2026-03-18 | $4.65 | $5.39 | 128,500 | — | — |
| 2026-03-17 | $4.77 | $5.52 | 85,600 | — | — |
| 2026-03-16 | $5.15 | $5.96 | 79,200 | — | — |
| 2026-03-13 | $5.19 | $6.01 | 118,200 | — | — |
| 2026-03-12 | $5.15 | $5.96 | 67,600 | — | — |
| 2026-03-11 | $5.28 | $6.12 | 139,600 | — | — |
| 2026-03-10 | $5.20 | $6.02 | 94,500 | — | — |
| 2026-03-09 | $5.09 | $5.89 | 88,000 | — | — |
| 2026-03-06 | $4.88 | $5.65 | 126,500 | — | — |
| 2026-03-05 | $4.70 | $5.44 | 122,000 | — | — |
| 2026-03-04 | $4.91 | $5.69 | 161,800 | — | — |
| 2026-03-03 | $4.80 | $5.56 | 276,900 | — | — |
| 2026-03-02 | $4.52 | $5.23 | 156,400 | — | — |
| 2026-02-27 | $4.65 | $5.33 | 117,900 | — | — |
| 2026-02-26 | $4.68 | $5.37 | 113,500 | — | — |
| 2026-02-25 | $4.67 | $5.36 | 150,300 | — | — |
| 2026-02-24 | $4.53 | $5.20 | 102,700 | — | — |
| 2026-02-23 | $4.59 | $5.26 | 173,300 | — | — |
| 2026-02-20 | $4.85 | $5.56 | 106,500 | — | — |
| 2026-02-19 | $5.06 | $5.80 | 111,500 | — | — |
| 2026-02-18 | $4.93 | $5.65 | 143,100 | — | — |
| 2026-02-17 | $4.94 | $5.67 | 206,500 | — | — |
| 2026-02-13 | $5.03 | $5.77 | 133,700 | — | — |
| 2026-02-12 | $4.92 | $5.64 | 156,000 | — | — |
| 2026-02-11 | $5.09 | $5.84 | 356,800 | — | — |
| 2026-02-10 | $4.93 | $5.65 | 384,200 | — | — |
| 2026-02-09 | $5.07 | $5.81 | 250,600 | — | — |
| 2026-02-06 | $5.03 | $5.77 | 496,800 | — | — |
| 2026-02-05 | $4.62 | $5.30 | 1,000,600 | — | — |
| 2026-02-04 | $5.55 | $6.37 | 329,800 | — | — |
| 2026-02-03 | $5.36 | $6.15 | 297,100 | — | — |
| 2026-02-02 | $5.51 | $6.32 | 380,100 | — | — |
| 2026-01-30 | $5.30 | $6.08 | 358,300 | — | — |
| 2026-01-29 | $5.46 | $6.26 | 453,400 | — | — |
| 2026-01-28 | $5.79 | $6.64 | 104,000 | — | — |
| 2026-01-27 | $5.95 | $6.82 | 255,800 | — | — |
| 2026-01-26 | $5.86 | $6.72 | 385,200 | — | — |
| 2026-01-23 | $6.14 | $7.04 | 125,900 | — | — |
| 2026-01-22 | $5.97 | $6.85 | 146,400 | — | — |
| 2026-01-21 | $5.70 | $6.54 | 373,400 | — | — |
| 2026-01-20 | $6.01 | $6.89 | 460,900 | — | — |
| 2026-01-16 | $6.34 | $7.27 | 175,900 | — | — |
| 2026-01-15 | $6.33 | $7.26 | 165,300 | — | — |
| 2026-01-14 | $6.10 | $7.00 | 301,300 | — | — |
| 2026-01-13 | $6.20 | $7.11 | 329,400 | — | — |
| 2026-01-12 | $6.79 | $7.79 | 153,200 | — | — |
| 2026-01-09 | $6.49 | $7.44 | 113,900 | — | — |
| 2026-01-08 | $6.34 | $7.27 | 37,600 | — | — |
| 2026-01-07 | $6.24 | $7.16 | 70,900 | — | — |
| 2026-01-06 | $6.21 | $7.12 | 106,600 | — | — |
| 2026-01-05 | $6.09 | $6.98 | 149,300 | — | — |
| 2026-01-02 | $6.03 | $6.92 | 111,700 | — | — |