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
- 1997-09-30 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 | — | — | — | $7.09 | 341,479 |
| 2026-09-03 | — | — | — | $7.12 | 310,113 |
| 2026-09-02 | — | — | — | $6.92 | 429,401 |
| 2026-09-01 | — | — | — | $6.88 | 322,299 |
| 2026-08-31 | — | — | — | $6.85 | 231,496 |
| 2026-08-28 | — | — | — | $6.88 | 325,709 |
| 2026-08-27 | $6.76 | $123.63 | 7,537,700 | $6.56 | 788,322 |
| 2026-08-26 | $6.52 | $119.24 | 4,428,900 | $6.70 | 369,483 |
| 2026-08-25 | $6.90 | $126.19 | 1,926,300 | $6.93 | 80,536 |
| 2026-08-24 | $7.00 | $128.01 | 3,444,300 | $6.92 | 165,447 |
| 2026-08-21 | $6.97 | $127.47 | 3,912,100 | $7.10 | 310,016 |
| 2026-08-20 | $6.99 | $127.83 | 2,179,400 | $7.01 | 140,843 |
| 2026-08-19 | $7.02 | $128.38 | 2,612,700 | $7.02 | 141,317 |
| 2026-08-18 | $6.93 | $126.73 | 2,330,300 | $6.85 | 144,938 |
| 2026-08-17 | $6.82 | $124.72 | 2,178,700 | $6.77 | 143,007 |
| 2026-08-14 | $6.71 | $122.71 | 2,251,900 | $6.67 | 154,674 |
| 2026-08-13 | $6.61 | $120.88 | 2,295,200 | $6.50 | 128,764 |
| 2026-08-12 | $6.44 | $117.77 | 2,352,900 | $6.22 | 193,896 |
| 2026-08-11 | $6.17 | $112.84 | 2,715,000 | $6.24 | 175,634 |
| 2026-08-10 | $6.28 | $114.85 | 2,158,800 | $6.52 | 127,421 |
| 2026-08-07 | $6.46 | $118.14 | 2,090,300 | $6.41 | 139,152 |
| 2026-08-06 | $6.40 | $117.04 | 2,850,800 | $6.26 | 168,069 |
| 2026-08-05 | $6.13 | $112.10 | 2,468,600 | $6.31 | 126,757 |
| 2026-08-04 | $6.26 | $114.48 | 2,767,700 | $6.42 | 146,599 |
| 2026-08-03 | $6.43 | $117.59 | 3,059,000 | $6.51 | 218,967 |
| 2026-07-31 | $6.53 | $119.42 | 3,034,400 | $6.71 | 192,221 |
| 2026-07-30 | $6.66 | $121.80 | 4,838,900 | $6.42 | 324,682 |
| 2026-07-29 | $6.41 | $117.22 | 4,483,600 | $6.48 | 365,398 |
| 2026-07-28 | $6.39 | $116.86 | 3,171,800 | $6.45 | 213,239 |
| 2026-07-27 | $6.46 | $118.14 | 3,302,600 | $6.22 | 272,588 |
| 2026-07-24 | $6.45 | $117.96 | 3,785,400 | $6.50 | 278,609 |
| 2026-07-23 | $6.42 | $117.41 | 4,047,800 | $6.41 | 369,079 |
| 2026-07-22 | $6.36 | $116.31 | 2,532,900 | $6.52 | 153,200 |
| 2026-07-21 | $6.47 | $118.32 | 4,177,500 | $6.25 | 339,442 |
| 2026-07-20 | $6.16 | $112.65 | 2,493,900 | $6.15 | 139,676 |
| 2026-07-17 | $6.05 | $110.64 | 2,923,300 | — | — |
| 2026-07-16 | $6.20 | $113.38 | 2,714,900 | — | — |
| 2026-07-15 | $6.16 | $112.65 | 2,286,900 | — | — |
| 2026-07-14 | $6.29 | $115.03 | 2,954,800 | — | — |
| 2026-07-13 | $6.09 | $111.37 | 3,186,000 | — | — |
| 2026-07-10 | $6.17 | $112.84 | 3,236,900 | — | — |
| 2026-07-09 | $5.90 | $107.90 | 4,462,100 | — | — |
| 2026-07-08 | $6.06 | $110.82 | 2,846,500 | — | — |
| 2026-07-07 | $5.89 | $107.72 | 2,276,600 | — | — |
| 2026-07-06 | $5.83 | $106.62 | 3,180,200 | — | — |
| 2026-07-02 | $5.81 | $106.25 | 4,251,800 | — | — |
| 2026-07-01 | $5.56 | $101.68 | 3,543,600 | — | — |
| 2026-06-30 | $5.54 | $101.31 | 3,995,100 | — | — |
| 2026-06-29 | $5.78 | $105.70 | 4,527,500 | — | — |
| 2026-06-26 | $5.85 | $106.98 | 9,433,000 | — | — |
| 2026-06-25 | $6.26 | $114.48 | 9,166,600 | — | — |
| 2026-06-24 | $6.47 | $118.32 | 9,928,100 | — | — |
| 2026-06-23 | $6.46 | $118.14 | 7,887,900 | — | — |
| 2026-06-22 | $6.21 | $113.57 | 8,797,600 | — | — |
| 2026-06-18 | $5.85 | $106.98 | 7,113,600 | — | — |
| 2026-06-17 | $5.57 | $101.86 | 2,600,000 | — | — |
| 2026-06-16 | $5.52 | $100.95 | 6,603,800 | — | — |
| 2026-06-15 | $5.44 | $99.49 | 4,267,000 | — | — |
| 2026-06-12 | $5.56 | $101.68 | 4,335,300 | — | — |
| 2026-06-11 | $5.15 | $94.18 | 4,118,600 | — | — |
| 2026-06-10 | $5.18 | $94.73 | 2,980,000 | — | — |
| 2026-06-09 | $5.32 | $93.27 | 3,327,300 | — | — |
| 2026-06-08 | $5.31 | $93.09 | 3,300,600 | — | — |
| 2026-06-05 | $5.39 | $94.50 | 2,725,300 | — | — |
| 2026-06-04 | $5.26 | $92.22 | 2,422,700 | — | — |
| 2026-06-03 | $5.22 | $91.51 | 4,332,400 | — | — |
| 2026-06-02 | $5.24 | $91.87 | 3,185,100 | — | — |
| 2026-06-01 | $5.27 | $92.39 | 4,356,200 | — | — |
| 2026-05-29 | $5.15 | $90.29 | 5,058,100 | — | — |
| 2026-05-28 | $5.04 | $88.36 | 5,991,900 | — | — |
| 2026-05-27 | $5.22 | $91.51 | 3,391,500 | — | — |
| 2026-05-26 | $5.33 | $93.44 | 3,106,000 | — | — |
| 2026-05-22 | $5.40 | $94.67 | 2,975,900 | — | — |
| 2026-05-21 | $5.50 | $96.42 | 3,581,900 | — | — |
| 2026-05-20 | $5.60 | $98.18 | 1,776,000 | — | — |
| 2026-05-19 | $5.52 | $96.77 | 2,195,900 | — | — |
| 2026-05-18 | $5.50 | $96.42 | 2,002,800 | — | — |
| 2026-05-15 | $5.47 | $95.90 | 3,548,200 | — | — |
| 2026-05-14 | $5.51 | $96.60 | 2,486,500 | — | — |
| 2026-05-13 | $5.60 | $98.18 | 4,016,800 | — | — |
| 2026-05-12 | $5.83 | $102.21 | 2,069,100 | — | — |
| 2026-05-11 | $5.82 | $102.03 | 2,998,900 | — | — |
| 2026-05-08 | $5.92 | $103.79 | 2,247,000 | — | — |
| 2026-05-07 | $5.86 | $102.73 | 2,712,200 | — | — |
| 2026-05-06 | $5.77 | $101.16 | 2,723,500 | — | — |
| 2026-05-05 | $5.95 | $104.31 | 2,885,500 | — | — |
| 2026-05-04 | $5.74 | $100.63 | 3,230,600 | — | — |
| 2026-05-01 | $5.76 | $100.98 | 2,946,300 | — | — |
| 2026-04-30 | $5.58 | $97.83 | 3,301,700 | — | — |
| 2026-04-29 | $5.53 | $96.95 | 2,946,600 | — | — |
| 2026-04-28 | $5.62 | $98.53 | 2,747,700 | — | — |
| 2026-04-27 | $5.65 | $99.05 | 6,574,400 | — | — |
| 2026-04-24 | $5.54 | $97.12 | 3,616,100 | — | — |
| 2026-04-23 | $5.45 | $95.55 | 5,869,100 | — | — |
| 2026-04-22 | $5.51 | $96.60 | 12,180,200 | — | — |
| 2026-04-21 | $5.82 | $102.03 | 2,669,700 | — | — |
| 2026-04-20 | $6.06 | $106.24 | 3,417,800 | — | — |
| 2026-04-17 | $6.03 | $105.72 | 6,364,800 | — | — |
| 2026-04-16 | $5.86 | $102.73 | 3,255,600 | — | — |
| 2026-04-15 | $5.89 | $103.26 | 4,104,400 | — | — |
| 2026-04-14 | $5.71 | $100.11 | 3,601,900 | — | — |
| 2026-04-13 | $5.84 | $102.38 | 2,957,700 | — | — |
| 2026-04-10 | $5.72 | $100.28 | 3,672,700 | — | — |
| 2026-04-09 | $5.94 | $104.14 | 5,416,200 | — | — |
| 2026-04-08 | $5.99 | $105.01 | 7,827,300 | — | — |
| 2026-04-07 | $5.94 | $104.14 | 6,159,900 | — | — |
| 2026-04-06 | $6.18 | $108.35 | 4,777,400 | — | — |
| 2026-04-02 | $6.15 | $107.82 | 7,350,700 | — | — |
| 2026-04-01 | $5.73 | $100.46 | 3,887,800 | — | — |
| 2026-03-31 | $5.86 | $102.73 | 5,498,100 | — | — |
| 2026-03-30 | $5.71 | $100.11 | 4,586,800 | — | — |
| 2026-03-27 | $5.66 | $99.23 | 2,985,300 | — | — |
| 2026-03-26 | $5.59 | $98.00 | 4,588,200 | — | — |
| 2026-03-25 | $5.54 | $97.12 | 4,717,800 | — | — |
| 2026-03-24 | $5.79 | $101.51 | 6,392,500 | — | — |
| 2026-03-23 | $5.47 | $95.90 | 4,247,800 | — | — |
| 2026-03-20 | $5.25 | $92.04 | 5,988,000 | — | — |
| 2026-03-19 | $5.49 | $96.25 | 5,175,000 | — | — |
| 2026-03-18 | $5.42 | $95.02 | 4,756,000 | — | — |
| 2026-03-17 | $5.25 | $92.04 | 3,380,800 | — | — |
| 2026-03-16 | $5.30 | $92.92 | 5,286,200 | — | — |
| 2026-03-13 | $5.02 | $88.01 | 6,856,300 | — | — |
| 2026-03-12 | $4.97 | $87.13 | 9,170,600 | — | — |
| 2026-03-11 | $5.24 | $91.87 | 4,303,700 | — | — |
| 2026-03-10 | $5.37 | $94.14 | 5,849,400 | — | — |
| 2026-03-09 | $5.63 | $95.72 | 7,555,100 | — | — |
| 2026-03-06 | $5.62 | $95.55 | 6,235,200 | — | — |
| 2026-03-05 | $5.58 | $94.87 | 7,105,200 | — | — |
| 2026-03-04 | $5.78 | $98.27 | 8,463,300 | — | — |
| 2026-03-03 | $5.78 | $98.27 | 8,876,200 | — | — |
| 2026-03-02 | $5.96 | $101.33 | 13,061,200 | — | — |
| 2026-02-27 | $5.73 | $97.42 | 7,338,900 | — | — |
| 2026-02-26 | $5.40 | $91.81 | 14,389,300 | — | — |
| 2026-02-25 | $5.04 | $85.69 | 3,982,000 | — | — |
| 2026-02-24 | $5.00 | $85.01 | 3,825,200 | — | — |
| 2026-02-23 | $4.92 | $83.65 | 3,039,500 | — | — |
| 2026-02-20 | $4.93 | $83.82 | 3,609,100 | — | — |
| 2026-02-19 | $4.83 | $82.12 | 3,578,500 | — | — |
| 2026-02-18 | $4.73 | $80.42 | 3,740,400 | — | — |
| 2026-02-17 | $4.62 | $78.55 | 2,926,700 | — | — |
| 2026-02-13 | $4.54 | $77.19 | 2,327,200 | — | — |
| 2026-02-12 | $4.46 | $75.83 | 3,196,500 | — | — |
| 2026-02-11 | $4.50 | $76.51 | 3,868,800 | — | — |
| 2026-02-10 | $4.32 | $73.45 | 2,773,000 | — | — |
| 2026-02-09 | $4.25 | $72.26 | 1,545,200 | — | — |
| 2026-02-06 | $4.26 | $72.43 | 2,501,300 | — | — |
| 2026-02-05 | $4.17 | $70.90 | 2,882,800 | — | — |
| 2026-02-04 | $4.16 | $70.73 | 2,998,400 | — | — |
| 2026-02-03 | $4.24 | $72.09 | 2,277,100 | — | — |
| 2026-02-02 | $4.18 | $71.07 | 2,236,300 | — | — |
| 2026-01-30 | $4.16 | $70.73 | 3,098,600 | — | — |
| 2026-01-29 | $4.22 | $71.75 | 2,436,500 | — | — |
| 2026-01-28 | $4.19 | $71.24 | 2,802,500 | — | — |
| 2026-01-27 | $4.10 | $69.71 | 2,449,600 | — | — |
| 2026-01-26 | $4.04 | $68.69 | 2,296,000 | — | — |
| 2026-01-23 | $4.06 | $69.03 | 2,431,300 | — | — |
| 2026-01-22 | $4.01 | $68.18 | 1,659,000 | — | — |
| 2026-01-21 | $4.09 | $69.54 | 2,645,500 | — | — |
| 2026-01-20 | $4.06 | $69.03 | 2,345,700 | — | — |
| 2026-01-16 | $4.09 | $69.54 | 4,753,100 | — | — |
| 2026-01-15 | $4.09 | $69.54 | 3,321,200 | — | — |
| 2026-01-14 | $4.06 | $69.03 | 2,751,800 | — | — |
| 2026-01-13 | $4.06 | $69.03 | 5,031,300 | — | — |
| 2026-01-12 | $3.96 | $67.33 | 2,719,800 | — | — |
| 2026-01-09 | $3.91 | $66.48 | 4,191,300 | — | — |
| 2026-01-08 | $3.90 | $66.31 | 4,938,900 | — | — |
| 2026-01-07 | $3.76 | $63.93 | 5,721,800 | — | — |
| 2026-01-06 | $3.45 | $58.66 | 3,201,900 | — | — |
| 2026-01-05 | $3.41 | $57.98 | 3,939,500 | — | — |
| 2026-01-02 | $3.37 | $57.30 | 2,500,200 | — | — |