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
- 2000-08-04 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 | — | — | — | $5.24 | 21,154 |
| 2026-09-03 | — | — | — | $5.22 | 45,196 |
| 2026-09-02 | — | — | — | $5.15 | 36,051 |
| 2026-09-01 | — | — | — | $5.25 | 53,572 |
| 2026-08-31 | — | — | — | $5.39 | 69,751 |
| 2026-08-28 | — | — | — | $5.94 | 115,483 |
| 2026-08-27 | $6.03 | $6.03 | 3,202,900 | $6.68 | 109,248 |
| 2026-08-26 | $5.66 | $5.66 | 2,286,700 | $5.89 | 96,398 |
| 2026-08-25 | $5.86 | $5.86 | 635,600 | $5.88 | 34,943 |
| 2026-08-24 | $5.74 | $5.74 | 729,100 | $5.88 | 28,008 |
| 2026-08-21 | $5.98 | $5.98 | 732,900 | $6.20 | 113,390 |
| 2026-08-20 | $6.07 | $6.07 | 927,900 | $5.99 | 79,184 |
| 2026-08-19 | $6.01 | $6.01 | 946,500 | $6.42 | 49,933 |
| 2026-08-18 | $6.28 | $6.28 | 561,600 | $6.44 | 28,643 |
| 2026-08-17 | $6.65 | $6.65 | 1,180,600 | $6.66 | 57,396 |
| 2026-08-14 | $6.47 | $6.47 | 1,264,500 | $6.48 | 59,417 |
| 2026-08-13 | $6.09 | $6.09 | 348,000 | $6.28 | 30,190 |
| 2026-08-12 | $6.17 | $6.17 | 587,000 | $6.05 | 36,796 |
| 2026-08-11 | $5.91 | $5.91 | 708,600 | $5.85 | 40,906 |
| 2026-08-10 | $5.73 | $5.73 | 487,600 | $6.04 | 17,875 |
| 2026-08-07 | $5.97 | $5.97 | 337,100 | $6.06 | 20,611 |
| 2026-08-06 | $5.83 | $5.83 | 650,000 | $5.84 | 41,332 |
| 2026-08-05 | $5.89 | $5.89 | 651,800 | $6.01 | 31,962 |
| 2026-08-04 | $6.10 | $6.10 | 1,201,700 | $5.77 | 56,609 |
| 2026-08-03 | $5.66 | $5.66 | 424,600 | $5.50 | 38,022 |
| 2026-07-31 | $5.38 | $5.38 | 568,400 | $5.47 | 54,231 |
| 2026-07-30 | $5.35 | $5.35 | 623,800 | $5.15 | 50,729 |
| 2026-07-29 | $4.99 | $4.99 | 714,300 | $5.34 | 58,745 |
| 2026-07-28 | $5.33 | $5.33 | 654,000 | $5.35 | 41,181 |
| 2026-07-27 | $5.46 | $5.46 | 440,000 | $5.34 | 40,277 |
| 2026-07-24 | $5.30 | $5.30 | 489,100 | $5.54 | 29,862 |
| 2026-07-23 | $5.59 | $5.59 | 631,600 | $5.59 | 44,460 |
| 2026-07-22 | $5.51 | $5.51 | 818,300 | $5.63 | 74,565 |
| 2026-07-21 | $5.72 | $5.72 | 777,000 | $5.49 | 41,402 |
| 2026-07-20 | $5.32 | $5.32 | 982,000 | $5.22 | 67,355 |
| 2026-07-17 | $5.19 | $5.19 | 797,700 | — | — |
| 2026-07-16 | $5.41 | $5.41 | 1,455,900 | — | — |
| 2026-07-15 | $5.57 | $5.57 | 1,180,800 | — | — |
| 2026-07-14 | $5.36 | $5.36 | 674,400 | — | — |
| 2026-07-13 | $5.31 | $5.31 | 689,600 | — | — |
| 2026-07-10 | $5.60 | $5.60 | 645,500 | — | — |
| 2026-07-09 | $5.70 | $5.70 | 872,000 | — | — |
| 2026-07-08 | $5.32 | $5.32 | 644,600 | — | — |
| 2026-07-07 | $5.36 | $5.36 | 947,000 | — | — |
| 2026-07-06 | $5.61 | $5.61 | 572,800 | — | — |
| 2026-07-02 | $5.49 | $5.49 | 2,051,300 | — | — |
| 2026-07-01 | $5.92 | $5.92 | 1,268,900 | — | — |
| 2026-06-30 | $5.88 | $5.88 | 2,392,500 | — | — |
| 2026-06-29 | $5.65 | $5.65 | 1,142,400 | — | — |
| 2026-06-26 | $5.53 | $5.53 | 6,186,800 | — | — |
| 2026-06-25 | $5.32 | $5.32 | 1,489,700 | — | — |
| 2026-06-24 | $5.67 | $5.67 | 1,177,000 | — | — |
| 2026-06-23 | $6.10 | $6.10 | 737,900 | — | — |
| 2026-06-22 | $6.39 | $6.39 | 856,100 | — | — |
| 2026-06-18 | $6.64 | $6.64 | 3,260,900 | — | — |
| 2026-06-17 | $6.46 | $6.46 | 996,100 | — | — |
| 2026-06-16 | $6.60 | $6.60 | 938,500 | — | — |
| 2026-06-15 | $6.78 | $6.78 | 867,500 | — | — |
| 2026-06-12 | $6.71 | $6.71 | 1,026,900 | — | — |
| 2026-06-11 | $6.88 | $6.88 | 1,499,000 | — | — |
| 2026-06-10 | $6.45 | $6.45 | 1,095,200 | — | — |
| 2026-06-09 | $6.37 | $6.37 | 1,351,400 | — | — |
| 2026-06-08 | $6.72 | $6.72 | 1,086,900 | — | — |
| 2026-06-05 | $6.56 | $6.56 | 2,268,600 | — | — |
| 2026-06-04 | $7.45 | $7.45 | 964,400 | — | — |
| 2026-06-03 | $7.50 | $7.50 | 1,280,400 | — | — |
| 2026-06-02 | $7.94 | $7.94 | 1,196,400 | — | — |
| 2026-06-01 | $7.58 | $7.58 | 1,263,600 | — | — |
| 2026-05-29 | $7.55 | $7.55 | 3,835,700 | — | — |
| 2026-05-28 | $8.45 | $8.45 | 4,797,200 | — | — |
| 2026-05-27 | $7.25 | $7.25 | 1,076,600 | — | — |
| 2026-05-26 | $7.28 | $7.28 | 1,877,400 | — | — |
| 2026-05-22 | $7.08 | $7.08 | 1,963,400 | — | — |
| 2026-05-21 | $6.44 | $6.44 | 795,100 | — | — |
| 2026-05-20 | $6.38 | $6.38 | 1,028,600 | — | — |
| 2026-05-19 | $6.36 | $6.36 | 1,870,500 | — | — |
| 2026-05-18 | $6.31 | $6.31 | 881,400 | — | — |
| 2026-05-15 | $6.27 | $6.27 | 591,900 | — | — |
| 2026-05-14 | $6.45 | $6.45 | 1,622,800 | — | — |
| 2026-05-13 | $6.13 | $6.13 | 749,600 | — | — |
| 2026-05-12 | $6.11 | $6.11 | 699,200 | — | — |
| 2026-05-11 | $6.25 | $6.25 | 829,800 | — | — |
| 2026-05-08 | $6.16 | $6.16 | 809,100 | — | — |
| 2026-05-07 | $5.83 | $5.83 | 1,972,800 | — | — |
| 2026-05-06 | $6.77 | $6.77 | 956,500 | — | — |
| 2026-05-05 | $6.90 | $6.90 | 396,500 | — | — |
| 2026-05-04 | $6.74 | $6.74 | 600,200 | — | — |
| 2026-05-01 | $7.08 | $7.08 | 1,244,100 | — | — |
| 2026-04-30 | $6.71 | $6.71 | 479,500 | — | — |
| 2026-04-29 | $6.24 | $6.24 | 383,300 | — | — |
| 2026-04-28 | $6.40 | $6.40 | 358,700 | — | — |
| 2026-04-27 | $6.64 | $6.64 | 562,700 | — | — |
| 2026-04-24 | $6.54 | $6.54 | 429,300 | — | — |
| 2026-04-23 | $6.40 | $6.40 | 373,300 | — | — |
| 2026-04-22 | $6.47 | $6.47 | 401,500 | — | — |
| 2026-04-21 | $6.33 | $6.33 | 624,900 | — | — |
| 2026-04-20 | $6.34 | $6.34 | 565,900 | — | — |
| 2026-04-17 | $6.19 | $6.19 | 626,900 | — | — |
| 2026-04-16 | $6.19 | $6.19 | 787,800 | — | — |
| 2026-04-15 | $6.00 | $6.00 | 508,300 | — | — |
| 2026-04-14 | $5.87 | $5.87 | 464,600 | — | — |
| 2026-04-13 | $5.99 | $5.99 | 513,400 | — | — |
| 2026-04-10 | $5.62 | $5.62 | 368,600 | — | — |
| 2026-04-09 | $5.50 | $5.50 | 429,100 | — | — |
| 2026-04-08 | $5.49 | $5.49 | 522,100 | — | — |
| 2026-04-07 | $5.41 | $5.41 | 350,100 | — | — |
| 2026-04-06 | $5.48 | $5.48 | 394,400 | — | — |
| 2026-04-02 | $5.40 | $5.40 | 386,700 | — | — |
| 2026-04-01 | $5.27 | $5.27 | 377,500 | — | — |
| 2026-03-31 | $5.24 | $5.24 | 479,100 | — | — |
| 2026-03-30 | $5.04 | $5.04 | 437,400 | — | — |
| 2026-03-27 | $5.39 | $5.39 | 607,900 | — | — |
| 2026-03-26 | $5.57 | $5.57 | 456,700 | — | — |
| 2026-03-25 | $6.08 | $6.08 | 494,100 | — | — |
| 2026-03-24 | $5.96 | $5.96 | 533,500 | — | — |
| 2026-03-23 | $5.70 | $5.70 | 517,400 | — | — |
| 2026-03-20 | $5.42 | $5.42 | 1,061,300 | — | — |
| 2026-03-19 | $6.24 | $6.24 | 1,511,100 | — | — |
| 2026-03-18 | $5.94 | $5.94 | 449,400 | — | — |
| 2026-03-17 | $6.08 | $6.08 | 507,700 | — | — |
| 2026-03-16 | $6.09 | $6.09 | 533,400 | — | — |
| 2026-03-13 | $6.32 | $6.32 | 597,500 | — | — |
| 2026-03-12 | $6.17 | $6.17 | 718,900 | — | — |
| 2026-03-11 | $6.14 | $6.14 | 729,900 | — | — |
| 2026-03-10 | $6.20 | $6.20 | 1,945,000 | — | — |
| 2026-03-09 | $6.25 | $6.25 | 1,032,500 | — | — |
| 2026-03-06 | $5.65 | $5.65 | 487,800 | — | — |
| 2026-03-05 | $5.92 | $5.92 | 813,300 | — | — |
| 2026-03-04 | $5.91 | $5.91 | 507,600 | — | — |
| 2026-03-03 | $5.78 | $5.78 | 447,600 | — | — |
| 2026-03-02 | $6.14 | $6.14 | 579,500 | — | — |
| 2026-02-27 | $5.98 | $5.98 | 342,600 | — | — |
| 2026-02-26 | $6.19 | $6.19 | 324,500 | — | — |
| 2026-02-25 | $6.09 | $6.09 | 376,500 | — | — |
| 2026-02-24 | $5.99 | $5.99 | 295,300 | — | — |
| 2026-02-23 | $5.87 | $5.87 | 456,800 | — | — |
| 2026-02-20 | $5.98 | $5.98 | 445,800 | — | — |
| 2026-02-19 | $5.86 | $5.86 | 593,600 | — | — |
| 2026-02-18 | $5.55 | $5.55 | 484,100 | — | — |
| 2026-02-17 | $5.41 | $5.41 | 611,400 | — | — |
| 2026-02-13 | $5.48 | $5.48 | 517,200 | — | — |
| 2026-02-12 | $5.32 | $5.32 | 1,024,500 | — | — |
| 2026-02-11 | $5.75 | $5.75 | 1,038,500 | — | — |
| 2026-02-10 | $6.22 | $6.22 | 800,300 | — | — |
| 2026-02-09 | $6.32 | $6.32 | 1,083,900 | — | — |
| 2026-02-06 | $6.18 | $6.18 | 1,274,000 | — | — |
| 2026-02-05 | $5.82 | $5.82 | 1,768,900 | — | — |
| 2026-02-04 | $6.23 | $6.23 | 2,318,800 | — | — |
| 2026-02-03 | $7.20 | $7.20 | 2,795,000 | — | — |
| 2026-02-02 | $6.80 | $6.80 | 1,213,900 | — | — |
| 2026-01-30 | $6.64 | $6.64 | 1,719,400 | — | — |
| 2026-01-29 | $6.80 | $6.80 | 2,093,200 | — | — |
| 2026-01-28 | $7.16 | $7.16 | 8,071,900 | — | — |
| 2026-01-27 | $6.89 | $6.89 | 1,437,900 | — | — |
| 2026-01-26 | $6.35 | $6.35 | 698,900 | — | — |
| 2026-01-23 | $6.31 | $6.31 | 1,201,100 | — | — |
| 2026-01-22 | $6.82 | $6.82 | 1,145,100 | — | — |
| 2026-01-21 | $6.59 | $6.59 | 881,500 | — | — |
| 2026-01-20 | $6.51 | $6.51 | 1,204,500 | — | — |
| 2026-01-16 | $6.93 | $6.93 | 995,500 | — | — |
| 2026-01-15 | $6.82 | $6.82 | 1,462,200 | — | — |
| 2026-01-14 | $6.45 | $6.45 | 1,218,700 | — | — |
| 2026-01-13 | $6.37 | $6.37 | 1,009,800 | — | — |
| 2026-01-12 | $6.24 | $6.24 | 579,100 | — | — |
| 2026-01-09 | $6.18 | $6.18 | 836,900 | — | — |
| 2026-01-08 | $6.23 | $6.23 | 1,347,900 | — | — |
| 2026-01-07 | $5.85 | $5.85 | 315,400 | — | — |
| 2026-01-06 | $6.07 | $6.07 | 276,400 | — | — |
| 2026-01-05 | $6.14 | $6.14 | 512,400 | — | — |
| 2026-01-02 | $6.15 | $6.15 | 389,900 | — | — |