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
- 2001-11-28 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 | — | — | — | $6.05 | 273,226 |
| 2026-09-03 | — | — | — | $6.05 | 622,744 |
| 2026-09-02 | — | — | — | $5.95 | 200,377 |
| 2026-09-01 | — | — | — | $5.93 | 532,199 |
| 2026-08-31 | — | — | — | $5.92 | 690,402 |
| 2026-08-28 | — | — | — | $5.93 | 323,106 |
| 2026-08-27 | $5.92 | $26.58 | 10,650,000 | $5.97 | 424,951 |
| 2026-08-26 | $6.04 | $27.12 | 9,686,800 | $6.06 | 227,565 |
| 2026-08-25 | $6.08 | $27.30 | 8,596,600 | $6.05 | 244,109 |
| 2026-08-24 | $6.04 | $27.12 | 15,102,700 | $6.04 | 899,150 |
| 2026-08-21 | $6.02 | $27.03 | 9,684,800 | $6.01 | 314,221 |
| 2026-08-20 | $5.90 | $26.49 | 13,225,400 | $5.96 | 430,114 |
| 2026-08-19 | $5.94 | $26.67 | 14,868,200 | $6.07 | 731,278 |
| 2026-08-18 | $6.06 | $27.21 | 10,935,200 | $6.12 | 458,921 |
| 2026-08-17 | $6.15 | $27.61 | 8,148,500 | $6.20 | 691,607 |
| 2026-08-14 | $6.21 | $27.88 | 5,368,100 | $6.22 | 203,808 |
| 2026-08-13 | $6.20 | $27.84 | 8,074,600 | $6.24 | 227,627 |
| 2026-08-12 | $6.19 | $27.79 | 15,861,800 | $6.17 | 280,387 |
| 2026-08-11 | $6.10 | $27.39 | 14,269,500 | $6.12 | 385,832 |
| 2026-08-10 | $6.12 | $27.48 | 7,385,200 | $6.15 | 356,930 |
| 2026-08-07 | $6.28 | $27.82 | 13,502,300 | $6.30 | 819,072 |
| 2026-08-06 | $6.19 | $27.42 | 17,143,700 | $6.31 | 1,264,921 |
| 2026-08-05 | $6.25 | $27.69 | 20,323,100 | $6.26 | 770,622 |
| 2026-08-04 | $6.22 | $27.55 | 15,786,900 | $6.27 | 320,204 |
| 2026-08-03 | $6.26 | $27.73 | 11,580,300 | $6.23 | 581,525 |
| 2026-07-31 | $6.17 | $27.33 | 16,863,000 | $6.21 | 855,764 |
| 2026-07-30 | $6.25 | $27.69 | 14,644,500 | $6.14 | 740,420 |
| 2026-07-29 | $5.87 | $26.00 | 23,345,600 | $5.96 | 1,192,968 |
| 2026-07-28 | $6.01 | $26.62 | 19,597,700 | $5.98 | 790,198 |
| 2026-07-27 | $6.13 | $27.15 | 15,570,500 | $6.11 | 606,367 |
| 2026-07-24 | $6.02 | $26.67 | 14,480,600 | $6.03 | 314,396 |
| 2026-07-23 | $5.99 | $26.53 | 18,818,600 | $5.99 | 518,223 |
| 2026-07-22 | $6.13 | $27.15 | 8,975,300 | $6.14 | 554,139 |
| 2026-07-21 | $6.06 | $26.84 | 11,705,600 | $6.00 | 392,711 |
| 2026-07-20 | $5.88 | $26.05 | 24,489,900 | $6.01 | 926,089 |
| 2026-07-17 | $5.96 | $26.40 | 14,804,400 | — | — |
| 2026-07-16 | $6.03 | $26.71 | 23,818,100 | — | — |
| 2026-07-15 | $6.06 | $26.84 | 14,944,900 | — | — |
| 2026-07-14 | $5.93 | $26.27 | 18,218,200 | — | — |
| 2026-07-13 | $5.89 | $26.09 | 17,319,400 | — | — |
| 2026-07-10 | $6.00 | $26.58 | 9,667,300 | — | — |
| 2026-07-09 | $5.97 | $26.44 | 11,548,400 | — | — |
| 2026-07-08 | $5.90 | $26.13 | 19,420,200 | — | — |
| 2026-07-07 | $6.05 | $26.80 | 16,036,900 | — | — |
| 2026-07-06 | $6.17 | $27.33 | 14,758,300 | — | — |
| 2026-07-02 | $6.06 | $26.84 | 19,618,100 | — | — |
| 2026-07-01 | $5.90 | $26.13 | 16,093,600 | — | — |
| 2026-06-30 | $5.83 | $25.82 | 20,526,600 | — | — |
| 2026-06-29 | $5.75 | $25.47 | 29,234,000 | — | — |
| 2026-06-26 | $5.69 | $25.20 | 24,365,700 | — | — |
| 2026-06-25 | $5.75 | $25.47 | 22,795,500 | — | — |
| 2026-06-24 | $5.61 | $24.85 | 21,720,300 | — | — |
| 2026-06-23 | $5.73 | $25.38 | 18,898,200 | — | — |
| 2026-06-22 | $5.74 | $25.43 | 24,549,200 | — | — |
| 2026-06-18 | $5.54 | $24.54 | 32,235,500 | — | — |
| 2026-06-17 | $5.55 | $24.58 | 38,647,500 | — | — |
| 2026-06-16 | $5.56 | $24.63 | 32,068,700 | — | — |
| 2026-06-15 | $5.49 | $24.32 | 31,446,100 | — | — |
| 2026-06-12 | $5.50 | $24.36 | 36,911,000 | — | — |
| 2026-06-11 | $5.42 | $24.01 | 64,188,400 | — | — |
| 2026-06-10 | $5.16 | $22.86 | 53,734,100 | — | — |
| 2026-06-09 | $5.34 | $23.65 | 35,905,200 | — | — |
| 2026-06-08 | $5.30 | $23.48 | 39,041,800 | — | — |
| 2026-06-05 | $5.31 | $23.52 | 22,978,900 | — | — |
| 2026-06-04 | $5.44 | $24.10 | 16,261,300 | — | — |
| 2026-06-03 | $5.34 | $23.65 | 16,271,000 | — | — |
| 2026-06-02 | $5.43 | $24.05 | 13,673,200 | — | — |
| 2026-06-01 | $5.42 | $24.01 | 16,195,100 | — | — |
| 2026-05-29 | $5.47 | $24.23 | 14,657,000 | — | — |
| 2026-05-28 | $5.44 | $24.10 | 16,676,200 | — | — |
| 2026-05-27 | $5.49 | $24.32 | 15,353,500 | — | — |
| 2026-05-26 | $5.50 | $24.36 | 17,008,800 | — | — |
| 2026-05-22 | $5.36 | $23.74 | 12,914,600 | — | — |
| 2026-05-21 | $5.41 | $23.96 | 23,597,100 | — | — |
| 2026-05-20 | $5.43 | $24.05 | 20,899,500 | — | — |
| 2026-05-19 | $5.16 | $22.86 | 19,245,800 | — | — |
| 2026-05-18 | $5.17 | $22.90 | 25,835,800 | — | — |
| 2026-05-15 | $5.05 | $22.37 | 21,329,900 | — | — |
| 2026-05-14 | $5.16 | $22.86 | 24,554,000 | — | — |
| 2026-05-13 | $5.18 | $22.95 | 22,494,400 | — | — |
| 2026-05-12 | $5.21 | $23.08 | 22,073,300 | — | — |
| 2026-05-11 | $5.36 | $23.74 | 16,179,700 | — | — |
| 2026-05-08 | $5.43 | $24.05 | 18,794,700 | — | — |
| 2026-05-07 | $5.29 | $23.43 | 15,298,900 | — | — |
| 2026-05-06 | $5.44 | $24.10 | 14,891,400 | — | — |
| 2026-05-05 | $5.19 | $22.99 | 18,562,300 | — | — |
| 2026-05-04 | $5.24 | $23.21 | 13,830,300 | — | — |
| 2026-05-01 | $5.36 | $23.74 | 12,895,800 | — | — |
| 2026-04-30 | $5.44 | $24.10 | 13,234,100 | — | — |
| 2026-04-29 | $5.25 | $23.26 | 17,194,600 | — | — |
| 2026-04-28 | $5.33 | $23.61 | 15,964,300 | — | — |
| 2026-04-27 | $5.33 | $23.61 | 22,519,200 | — | — |
| 2026-04-24 | $5.34 | $23.65 | 17,090,000 | — | — |
| 2026-04-23 | $5.33 | $23.61 | 17,222,800 | — | — |
| 2026-04-22 | $5.42 | $24.01 | 15,671,800 | — | — |
| 2026-04-21 | $5.42 | $24.01 | 22,570,700 | — | — |
| 2026-04-20 | $5.62 | $24.89 | 16,881,200 | — | — |
| 2026-04-17 | $5.68 | $25.16 | 18,046,900 | — | — |
| 2026-04-16 | $5.56 | $24.63 | 19,623,100 | — | — |
| 2026-04-15 | $5.61 | $24.85 | 19,125,800 | — | — |
| 2026-04-14 | $5.60 | $24.81 | 20,652,000 | — | — |
| 2026-04-13 | $5.53 | $24.50 | 14,761,800 | — | — |
| 2026-04-10 | $5.49 | $24.32 | 16,634,200 | — | — |
| 2026-04-09 | $5.60 | $24.21 | 15,291,200 | — | — |
| 2026-04-08 | $5.55 | $24.00 | 27,762,800 | — | — |
| 2026-04-07 | $5.20 | $22.48 | 27,902,800 | — | — |
| 2026-04-06 | $5.24 | $22.66 | 19,533,100 | — | — |
| 2026-04-02 | $5.21 | $22.53 | 20,848,200 | — | — |
| 2026-04-01 | $5.22 | $22.57 | 29,980,300 | — | — |
| 2026-03-31 | $5.03 | $21.75 | 30,692,200 | — | — |
| 2026-03-30 | $4.83 | $20.88 | 37,613,900 | — | — |
| 2026-03-27 | $4.83 | $20.88 | 24,931,600 | — | — |
| 2026-03-26 | $4.94 | $21.36 | 20,785,800 | — | — |
| 2026-03-25 | $5.11 | $22.09 | 23,706,600 | — | — |
| 2026-03-24 | $5.03 | $21.75 | 27,585,000 | — | — |
| 2026-03-23 | $5.03 | $21.75 | 37,954,000 | — | — |
| 2026-03-20 | $4.88 | $21.10 | 25,530,000 | — | — |
| 2026-03-19 | $5.07 | $21.92 | 27,163,400 | — | — |
| 2026-03-18 | $5.11 | $22.09 | 21,920,700 | — | — |
| 2026-03-17 | $5.16 | $22.31 | 17,855,200 | — | — |
| 2026-03-16 | $5.11 | $22.09 | 21,698,800 | — | — |
| 2026-03-13 | $5.02 | $21.70 | 22,467,000 | — | — |
| 2026-03-12 | $5.14 | $22.22 | 22,905,500 | — | — |
| 2026-03-11 | $5.35 | $23.13 | 24,038,200 | — | — |
| 2026-03-10 | $5.37 | $23.22 | 25,415,100 | — | — |
| 2026-03-09 | $5.25 | $22.70 | 25,136,700 | — | — |
| 2026-03-06 | $5.19 | $22.44 | 25,621,200 | — | — |
| 2026-03-05 | $5.25 | $22.70 | 18,554,600 | — | — |
| 2026-03-04 | $5.37 | $23.22 | 16,240,900 | — | — |
| 2026-03-03 | $5.32 | $23.00 | 22,127,800 | — | — |
| 2026-03-02 | $5.47 | $23.65 | 18,300,100 | — | — |
| 2026-02-27 | $5.55 | $24.00 | 24,036,400 | — | — |
| 2026-02-26 | $5.75 | $24.86 | 14,119,000 | — | — |
| 2026-02-25 | $5.78 | $24.99 | 17,760,300 | — | — |
| 2026-02-24 | $5.66 | $24.47 | 19,353,500 | — | — |
| 2026-02-23 | $5.70 | $24.64 | 21,220,000 | — | — |
| 2026-02-20 | $5.75 | $24.86 | 27,163,800 | — | — |
| 2026-02-19 | $5.65 | $24.43 | 27,529,200 | — | — |
| 2026-02-18 | $5.77 | $24.95 | 25,023,600 | — | — |
| 2026-02-17 | $5.70 | $24.64 | 26,763,900 | — | — |
| 2026-02-13 | $5.61 | $24.26 | 48,664,100 | — | — |
| 2026-02-12 | $5.82 | $25.16 | 93,040,900 | — | — |
| 2026-02-11 | $5.80 | $25.08 | 41,855,200 | — | — |
| 2026-02-10 | $5.79 | $25.03 | 34,913,900 | — | — |
| 2026-02-09 | $5.88 | $25.42 | 13,739,300 | — | — |
| 2026-02-06 | $5.91 | $25.55 | 8,694,400 | — | — |
| 2026-02-05 | $5.81 | $25.12 | 15,621,200 | — | — |
| 2026-02-04 | $6.16 | $26.63 | 23,601,300 | — | — |
| 2026-02-03 | $6.25 | $27.02 | 10,329,800 | — | — |
| 2026-02-02 | $6.17 | $26.68 | 10,754,000 | — | — |
| 2026-01-30 | $5.97 | $25.81 | 8,711,300 | — | — |
| 2026-01-29 | $5.92 | $25.60 | 11,496,700 | — | — |
| 2026-01-28 | $5.81 | $25.12 | 10,577,500 | — | — |
| 2026-01-27 | $5.86 | $25.34 | 8,575,500 | — | — |
| 2026-01-26 | $5.69 | $24.60 | 8,298,200 | — | — |
| 2026-01-23 | $5.59 | $24.17 | 7,467,100 | — | — |
| 2026-01-22 | $5.53 | $23.91 | 7,393,200 | — | — |
| 2026-01-21 | $5.54 | $23.95 | 8,669,800 | — | — |
| 2026-01-20 | $5.50 | $23.78 | 12,691,100 | — | — |
| 2026-01-16 | $5.49 | $23.74 | 5,717,000 | — | — |
| 2026-01-15 | $5.48 | $23.69 | 7,096,400 | — | — |
| 2026-01-14 | $5.47 | $23.65 | 8,586,800 | — | — |
| 2026-01-13 | $5.47 | $23.65 | 5,891,500 | — | — |
| 2026-01-12 | $5.47 | $23.65 | 6,872,500 | — | — |
| 2026-01-09 | $5.41 | $23.39 | 6,343,000 | — | — |
| 2026-01-08 | $5.44 | $23.52 | 5,662,300 | — | — |
| 2026-01-07 | $5.35 | $23.13 | 5,486,900 | — | — |
| 2026-01-06 | $5.44 | $23.52 | 6,553,700 | — | — |
| 2026-01-05 | $5.47 | $23.65 | 5,509,000 | — | — |
| 2026-01-02 | $5.39 | $23.30 | 8,379,900 | — | — |