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
- 1999-02-16 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 | — | — | — | $8.20 | 244 |
| 2026-09-03 | — | — | — | $7.02 | 714 |
| 2026-09-02 | — | — | — | $7.41 | 28 |
| 2026-08-28 | — | — | — | $7.11 | 30 |
| 2026-08-27 | $6.33 | $10.49 | 10,600 | $6.58 | 8 |
| 2026-08-26 | $7.10 | $11.77 | 24,400 | $6.90 | 1 |
| 2026-08-25 | $6.45 | $10.69 | 2,900 | $6.41 | 2 |
| 2026-08-24 | $6.45 | $10.69 | 500 | $6.05 | 2 |
| 2026-08-21 | $6.32 | $10.47 | 800 | — | — |
| 2026-08-20 | $6.26 | $10.37 | 2,800 | $6.26 | 15 |
| 2026-08-19 | $6.21 | $10.29 | 5,700 | — | — |
| 2026-08-18 | $6.50 | $10.77 | 2,900 | — | — |
| 2026-08-17 | $6.50 | $10.77 | 6,000 | $6.17 | 3 |
| 2026-08-14 | $6.25 | $10.36 | 4,200 | $6.04 | 30 |
| 2026-08-13 | $6.15 | $10.19 | 74,600 | $5.56 | 128 |
| 2026-08-12 | $5.07 | $8.40 | 300 | — | — |
| 2026-08-11 | $4.90 | $8.12 | 0 | — | — |
| 2026-08-10 | $4.90 | $8.12 | 2,400 | — | — |
| 2026-08-07 | $4.79 | $7.94 | 500 | — | — |
| 2026-08-06 | $5.10 | $8.45 | 7,800 | — | — |
| 2026-08-05 | $5.07 | $8.40 | 0 | — | — |
| 2026-08-04 | $5.07 | $8.40 | 6,700 | — | — |
| 2026-08-03 | $4.95 | $8.20 | 28,200 | $4.64 | 200 |
| 2026-07-31 | $4.79 | $7.94 | 11,200 | $5.10 | 1 |
| 2026-07-30 | $4.88 | $8.09 | 13,300 | $4.99 | 2 |
| 2026-07-29 | $4.82 | $7.99 | 3,800 | — | — |
| 2026-07-28 | $4.62 | $7.66 | 7,600 | $5.02 | 3 |
| 2026-07-27 | $5.08 | $8.42 | 14,100 | $5.01 | 2 |
| 2026-07-24 | $4.50 | $7.46 | 13,900 | $5.15 | 95 |
| 2026-07-23 | $4.66 | $7.72 | 12,700 | — | — |
| 2026-07-22 | $4.38 | $7.26 | 17,800 | — | — |
| 2026-07-21 | $4.58 | $7.59 | 11,100 | $4.60 | 212 |
| 2026-07-20 | $4.25 | $7.04 | 1,600 | $4.32 | 3 |
| 2026-07-17 | $4.25 | $7.04 | 16,200 | — | — |
| 2026-07-16 | $4.86 | $8.05 | 7,700 | — | — |
| 2026-07-15 | $4.71 | $7.81 | 4,600 | — | — |
| 2026-07-14 | $4.56 | $7.56 | 8,600 | — | — |
| 2026-07-13 | $4.74 | $7.85 | 3,700 | — | — |
| 2026-07-10 | $4.70 | $7.79 | 11,400 | — | — |
| 2026-07-09 | $5.22 | $8.65 | 0 | — | — |
| 2026-07-08 | $5.22 | $8.65 | 5,200 | — | — |
| 2026-07-07 | $5.25 | $8.70 | 9,200 | — | — |
| 2026-07-06 | $5.04 | $8.35 | 7,000 | — | — |
| 2026-07-02 | $5.16 | $8.55 | 3,700 | — | — |
| 2026-07-01 | $5.10 | $8.45 | 3,100 | — | — |
| 2026-06-30 | $5.21 | $8.63 | 1,900 | — | — |
| 2026-06-29 | $5.17 | $8.57 | 4,600 | — | — |
| 2026-06-26 | $5.07 | $8.40 | 19,700 | — | — |
| 2026-06-25 | $5.03 | $8.34 | 46,300 | — | — |
| 2026-06-24 | $5.09 | $8.43 | 35,600 | — | — |
| 2026-06-23 | $5.37 | $8.90 | 5,600 | — | — |
| 2026-06-22 | $5.40 | $8.95 | 48,100 | — | — |
| 2026-06-18 | $5.42 | $8.98 | 14,300 | — | — |
| 2026-06-17 | $5.36 | $8.88 | 26,200 | — | — |
| 2026-06-16 | $5.43 | $9.00 | 50,400 | — | — |
| 2026-06-15 | $5.65 | $9.36 | 6,300 | — | — |
| 2026-06-12 | $5.50 | $9.11 | 5,600 | — | — |
| 2026-06-11 | $5.69 | $9.43 | 8,000 | — | — |
| 2026-06-10 | $5.62 | $9.31 | 5,100 | — | — |
| 2026-06-09 | $5.59 | $9.26 | 7,100 | — | — |
| 2026-06-08 | $5.63 | $9.33 | 13,300 | — | — |
| 2026-06-05 | $5.70 | $9.45 | 7,300 | — | — |
| 2026-06-04 | $5.64 | $9.35 | 4,200 | — | — |
| 2026-06-03 | $5.77 | $9.56 | 14,900 | — | — |
| 2026-06-02 | $5.70 | $9.45 | 5,300 | — | — |
| 2026-06-01 | $5.36 | $8.88 | 9,900 | — | — |
| 2026-05-29 | $5.70 | $9.45 | 5,500 | — | — |
| 2026-05-28 | $5.71 | $9.46 | 9,800 | — | — |
| 2026-05-27 | $5.38 | $8.92 | 11,900 | — | — |
| 2026-05-26 | $5.53 | $9.16 | 34,800 | — | — |
| 2026-05-22 | $4.37 | $7.24 | 17,300 | — | — |
| 2026-05-21 | $4.42 | $7.32 | 263,800 | — | — |
| 2026-05-20 | $3.95 | $6.55 | 63,600 | — | — |
| 2026-05-19 | $4.21 | $6.98 | 19,500 | — | — |
| 2026-05-18 | $4.12 | $6.83 | 10,200 | — | — |
| 2026-05-15 | $4.22 | $6.99 | 14,800 | — | — |
| 2026-05-14 | $4.62 | $7.66 | 20,500 | — | — |
| 2026-05-13 | $5.20 | $8.62 | 24,500 | — | — |
| 2026-05-12 | $4.89 | $8.10 | 21,200 | — | — |
| 2026-05-11 | $5.09 | $8.43 | 98,500 | — | — |
| 2026-05-08 | $5.70 | $9.45 | 778,600 | — | — |
| 2026-05-07 | $4.67 | $7.74 | 4,500 | — | — |
| 2026-05-06 | $4.88 | $8.09 | 2,300 | — | — |
| 2026-05-05 | $4.88 | $8.09 | 3,900 | — | — |
| 2026-05-04 | $4.75 | $7.87 | 6,500 | — | — |
| 2026-05-01 | $4.38 | $7.26 | 0 | — | — |
| 2026-04-30 | $4.38 | $7.26 | 1,900 | — | — |
| 2026-04-29 | $4.46 | $7.39 | 4,500 | — | — |
| 2026-04-28 | $4.59 | $7.61 | 1,300 | — | — |
| 2026-04-27 | $4.68 | $7.76 | 2,100 | — | — |
| 2026-04-24 | $4.76 | $7.89 | 12,000 | — | — |
| 2026-04-23 | $4.70 | $7.79 | 2,400 | — | — |
| 2026-04-22 | $4.70 | $7.79 | 4,400 | — | — |
| 2026-04-21 | $4.86 | $8.05 | 6,200 | — | — |
| 2026-04-20 | $5.02 | $8.32 | 5,600 | — | — |
| 2026-04-17 | $5.20 | $8.62 | 2,300 | — | — |
| 2026-04-16 | $5.30 | $8.78 | 6,500 | — | — |
| 2026-04-15 | $4.96 | $8.22 | 3,300 | — | — |
| 2026-04-14 | $4.84 | $8.02 | 8,200 | — | — |
| 2026-04-13 | $5.00 | $8.29 | 12,300 | — | — |
| 2026-04-10 | $5.63 | $9.33 | 11,400 | — | — |
| 2026-04-09 | $6.25 | $10.36 | 15,500 | — | — |
| 2026-04-08 | $6.69 | $11.09 | 274,500 | — | — |
| 2026-04-07 | $6.24 | $10.34 | 13,200 | — | — |
| 2026-04-06 | $5.50 | $9.11 | 2,900 | — | — |
| 2026-04-02 | $5.79 | $9.59 | 800 | — | — |
| 2026-04-01 | $6.32 | $10.47 | 3,100 | — | — |
| 2026-03-31 | $5.78 | $9.58 | 4,200 | — | — |
| 2026-03-30 | $6.80 | $11.27 | 3,400 | — | — |
| 2026-03-27 | $6.95 | $11.52 | 0 | — | — |
| 2026-03-26 | $6.95 | $11.52 | 5,800 | — | — |
| 2026-03-25 | $6.99 | $11.58 | 0 | — | — |
| 2026-03-24 | $6.99 | $11.58 | 3,500 | — | — |
| 2026-03-23 | $6.86 | $11.37 | 3,600 | — | — |
| 2026-03-20 | $6.75 | $11.19 | 7,400 | — | — |
| 2026-03-19 | $6.73 | $11.15 | 5,000 | — | — |
| 2026-03-18 | $6.57 | $10.89 | 5,500 | — | — |
| 2026-03-17 | $6.26 | $10.37 | 2,700 | — | — |
| 2026-03-16 | $6.60 | $10.94 | 0 | — | — |
| 2026-03-13 | $6.60 | $10.94 | 1,800 | — | — |
| 2026-03-12 | $6.35 | $10.52 | 1,600 | — | — |
| 2026-03-11 | $6.35 | $10.52 | 2,900 | — | — |
| 2026-03-10 | $6.59 | $10.92 | 3,400 | — | — |
| 2026-03-09 | $6.50 | $10.77 | 2,900 | — | — |
| 2026-03-06 | $6.70 | $11.10 | 0 | — | — |
| 2026-03-05 | $6.70 | $11.10 | 4,200 | — | — |
| 2026-03-04 | $6.75 | $11.19 | 9,500 | — | — |
| 2026-03-03 | $6.73 | $11.15 | 4,400 | — | — |
| 2026-03-02 | $6.83 | $11.32 | 0 | — | — |
| 2026-02-27 | $6.83 | $11.32 | 1,400 | — | — |
| 2026-02-26 | $7.04 | $11.67 | 3,200 | — | — |
| 2026-02-25 | $6.98 | $11.57 | 2,500 | — | — |
| 2026-02-24 | $7.00 | $11.60 | 700 | — | — |
| 2026-02-23 | $7.00 | $11.60 | 2,800 | — | — |
| 2026-02-20 | $7.14 | $11.83 | 1,100 | — | — |
| 2026-02-19 | $7.10 | $11.77 | 900 | — | — |
| 2026-02-18 | $7.29 | $12.08 | 5,700 | — | — |
| 2026-02-17 | $7.16 | $11.87 | 3,700 | — | — |
| 2026-02-13 | $7.22 | $11.96 | 6,200 | — | — |
| 2026-02-12 | $7.21 | $11.95 | 1,500 | — | — |
| 2026-02-11 | $7.24 | $12.00 | 1,800 | — | — |
| 2026-02-10 | $7.42 | $12.30 | 1,500 | — | — |
| 2026-02-09 | $7.25 | $12.01 | 1,600 | — | — |
| 2026-02-06 | $7.39 | $12.25 | 3,100 | — | — |
| 2026-02-05 | $7.41 | $12.28 | 3,400 | — | — |
| 2026-02-04 | $7.59 | $12.58 | 2,300 | — | — |
| 2026-02-03 | $7.58 | $12.56 | 7,600 | — | — |
| 2026-02-02 | $7.65 | $12.68 | 30,700 | — | — |
| 2026-01-30 | $7.45 | $12.35 | 3,100 | — | — |
| 2026-01-29 | $7.51 | $12.45 | 5,200 | — | — |
| 2026-01-28 | $7.69 | $12.74 | 16,800 | — | — |
| 2026-01-27 | $7.64 | $12.66 | 3,400 | — | — |
| 2026-01-26 | $7.68 | $12.73 | 2,800 | — | — |
| 2026-01-23 | $7.69 | $12.74 | 20,000 | — | — |
| 2026-01-22 | $7.56 | $12.53 | 7,700 | — | — |
| 2026-01-21 | $7.40 | $12.26 | 7,900 | — | — |
| 2026-01-20 | $7.37 | $12.21 | 18,500 | — | — |
| 2026-01-16 | $7.61 | $12.61 | 57,300 | — | — |
| 2026-01-15 | $9.13 | $15.13 | 417,200 | — | — |
| 2026-01-14 | $7.60 | $12.59 | 1,500 | — | — |
| 2026-01-13 | $7.59 | $12.58 | 8,500 | — | — |
| 2026-01-12 | $7.60 | $12.59 | 4,300 | — | — |
| 2026-01-09 | $7.71 | $12.78 | 5,800 | — | — |
| 2026-01-08 | $7.99 | $13.24 | 5,100 | — | — |
| 2026-01-07 | $8.00 | $13.26 | 5,600 | — | — |
| 2026-01-06 | $7.86 | $13.03 | 10,700 | — | — |
| 2026-01-05 | $7.87 | $13.04 | 19,700 | — | — |
| 2026-01-02 | $8.35 | $13.84 | 3,900 | — | — |