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
- 1980-03-17 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 | — | — | — | $6.74 | 682 |
| 2026-09-03 | — | — | — | $6.90 | 125 |
| 2026-09-02 | — | — | — | $6.82 | 165 |
| 2026-09-01 | — | — | — | $6.74 | 222 |
| 2026-08-31 | — | — | — | $6.74 | 554 |
| 2026-08-28 | — | — | — | $6.82 | 4,177 |
| 2026-08-27 | $6.53 | $60.71 | 10,000 | $6.52 | 9 |
| 2026-08-26 | $6.59 | $61.26 | 32,500 | $6.44 | 1,623 |
| 2026-08-25 | $6.53 | $60.71 | 41,700 | $6.55 | 290 |
| 2026-08-24 | $6.43 | $59.78 | 96,000 | $6.48 | 132 |
| 2026-08-21 | $6.47 | $60.15 | 27,600 | $6.43 | 604 |
| 2026-08-20 | $6.44 | $59.87 | 17,700 | $6.57 | 4 |
| 2026-08-19 | $6.46 | $60.06 | 20,900 | $6.57 | 47 |
| 2026-08-18 | $6.50 | $60.43 | 38,900 | $6.50 | 183 |
| 2026-08-17 | $6.42 | $59.68 | 40,700 | $6.52 | 146 |
| 2026-08-14 | $6.44 | $59.87 | 19,100 | $6.62 | 295 |
| 2026-08-13 | $6.53 | $60.71 | 31,700 | $6.80 | 1,712 |
| 2026-08-12 | $6.72 | $62.47 | 43,700 | $6.44 | 2,744 |
| 2026-08-11 | $6.40 | $59.50 | 77,400 | $6.49 | 1,046 |
| 2026-08-10 | $6.29 | $58.48 | 81,200 | $6.50 | 813 |
| 2026-08-07 | $6.49 | $60.33 | 54,400 | $6.31 | 3,500 |
| 2026-08-06 | $6.30 | $58.57 | 82,500 | $6.09 | 1,343 |
| 2026-08-05 | $5.75 | $53.46 | 42,600 | $5.74 | 567 |
| 2026-08-04 | $5.84 | $54.29 | 19,000 | $5.96 | 310 |
| 2026-08-03 | $5.92 | $55.04 | 17,100 | $5.83 | 621 |
| 2026-07-31 | $5.74 | $53.36 | 17,600 | $5.78 | 225 |
| 2026-07-30 | $5.93 | $55.13 | 15,100 | $5.95 | 485 |
| 2026-07-29 | $5.91 | $54.94 | 32,200 | $5.79 | 1,927 |
| 2026-07-28 | $5.95 | $55.31 | 33,200 | $5.77 | 2,254 |
| 2026-07-27 | $5.78 | $53.73 | 24,200 | $5.72 | 1,745 |
| 2026-07-24 | $5.81 | $54.01 | 20,600 | $5.65 | 1,337 |
| 2026-07-23 | $5.79 | $53.83 | 35,100 | $5.69 | 309 |
| 2026-07-22 | $5.64 | $52.43 | 92,600 | $5.70 | 702 |
| 2026-07-21 | $5.81 | $54.01 | 19,900 | $5.84 | 131 |
| 2026-07-20 | $5.73 | $53.27 | 47,700 | $5.90 | 4,963 |
| 2026-07-17 | $5.90 | $54.85 | 35,300 | — | — |
| 2026-07-16 | $6.02 | $55.97 | 12,500 | — | — |
| 2026-07-15 | $6.03 | $56.06 | 28,800 | — | — |
| 2026-07-14 | $5.99 | $55.69 | 17,200 | — | — |
| 2026-07-13 | $5.97 | $55.50 | 26,500 | — | — |
| 2026-07-10 | $6.06 | $56.34 | 12,100 | — | — |
| 2026-07-09 | $6.10 | $56.71 | 15,400 | — | — |
| 2026-07-08 | $6.08 | $56.52 | 54,100 | — | — |
| 2026-07-07 | $6.03 | $56.06 | 24,800 | — | — |
| 2026-07-06 | $5.88 | $54.66 | 48,000 | — | — |
| 2026-07-02 | $6.28 | $58.38 | 73,500 | — | — |
| 2026-07-01 | $5.94 | $55.22 | 26,800 | — | — |
| 2026-06-30 | $5.95 | $55.31 | 42,500 | — | — |
| 2026-06-29 | $6.24 | $58.01 | 88,500 | — | — |
| 2026-06-26 | $5.86 | $54.48 | 143,000 | — | — |
| 2026-06-25 | $5.76 | $53.55 | 71,600 | — | — |
| 2026-06-24 | $5.92 | $55.04 | 35,500 | — | — |
| 2026-06-23 | $5.84 | $54.29 | 30,800 | — | — |
| 2026-06-22 | $5.98 | $55.59 | 33,500 | — | — |
| 2026-06-18 | $6.00 | $55.78 | 76,800 | — | — |
| 2026-06-17 | $6.07 | $56.43 | 50,000 | — | — |
| 2026-06-16 | $5.97 | $55.50 | 43,500 | — | — |
| 2026-06-15 | $6.02 | $55.97 | 21,700 | — | — |
| 2026-06-12 | $6.05 | $56.24 | 29,200 | — | — |
| 2026-06-11 | $6.12 | $56.89 | 27,100 | — | — |
| 2026-06-10 | $6.01 | $55.87 | 37,500 | — | — |
| 2026-06-09 | $5.97 | $55.50 | 47,800 | — | — |
| 2026-06-08 | $6.00 | $55.78 | 41,200 | — | — |
| 2026-06-05 | $6.02 | $55.97 | 66,400 | — | — |
| 2026-06-04 | $6.06 | $56.34 | 34,600 | — | — |
| 2026-06-03 | $5.99 | $54.76 | 76,000 | — | — |
| 2026-06-02 | $5.91 | $54.03 | 117,300 | — | — |
| 2026-06-01 | $5.69 | $52.01 | 178,400 | — | — |
| 2026-05-29 | $6.07 | $55.49 | 293,000 | — | — |
| 2026-05-28 | $7.36 | $67.28 | 103,500 | — | — |
| 2026-05-27 | $8.52 | $77.88 | 205,600 | — | — |
| 2026-05-26 | $7.72 | $70.57 | 208,800 | — | — |
| 2026-05-22 | $7.05 | $64.45 | 46,500 | — | — |
| 2026-05-21 | $6.95 | $63.53 | 116,000 | — | — |
| 2026-05-20 | $7.26 | $66.37 | 38,900 | — | — |
| 2026-05-19 | $7.15 | $65.36 | 55,700 | — | — |
| 2026-05-18 | $7.11 | $65.00 | 57,700 | — | — |
| 2026-05-15 | $7.61 | $69.57 | 354,200 | — | — |
| 2026-05-14 | $6.67 | $60.97 | 191,200 | — | — |
| 2026-05-13 | $5.86 | $53.57 | 44,800 | — | — |
| 2026-05-12 | $5.86 | $53.57 | 25,400 | — | — |
| 2026-05-11 | $5.81 | $53.11 | 31,100 | — | — |
| 2026-05-08 | $5.97 | $54.57 | 86,200 | — | — |
| 2026-05-07 | $6.01 | $54.94 | 14,600 | — | — |
| 2026-05-06 | $5.92 | $54.12 | 34,500 | — | — |
| 2026-05-05 | $5.86 | $53.57 | 18,800 | — | — |
| 2026-05-04 | $5.90 | $53.93 | 32,600 | — | — |
| 2026-05-01 | $6.11 | $55.85 | 19,500 | — | — |
| 2026-04-30 | $6.00 | $54.85 | 31,000 | — | — |
| 2026-04-29 | $5.97 | $54.57 | 23,800 | — | — |
| 2026-04-28 | $5.97 | $54.57 | 11,400 | — | — |
| 2026-04-27 | $5.85 | $53.48 | 29,300 | — | — |
| 2026-04-24 | $5.97 | $54.57 | 25,000 | — | — |
| 2026-04-23 | $5.83 | $53.29 | 25,100 | — | — |
| 2026-04-22 | $5.94 | $54.30 | 26,800 | — | — |
| 2026-04-21 | $5.75 | $52.56 | 26,800 | — | — |
| 2026-04-20 | $5.75 | $52.56 | 34,600 | — | — |
| 2026-04-17 | $5.85 | $53.48 | 22,900 | — | — |
| 2026-04-16 | $5.82 | $53.20 | 12,700 | — | — |
| 2026-04-15 | $5.82 | $53.20 | 20,100 | — | — |
| 2026-04-14 | $5.87 | $53.66 | 35,100 | — | — |
| 2026-04-13 | $5.90 | $53.93 | 14,500 | — | — |
| 2026-04-10 | $5.81 | $53.11 | 41,000 | — | — |
| 2026-04-09 | $5.91 | $54.03 | 39,900 | — | — |
| 2026-04-08 | $5.87 | $53.66 | 29,900 | — | — |
| 2026-04-07 | $5.62 | $51.37 | 25,200 | — | — |
| 2026-04-06 | $5.64 | $51.56 | 22,500 | — | — |
| 2026-04-02 | $5.76 | $52.65 | 9,100 | — | — |
| 2026-04-01 | $5.80 | $53.02 | 12,600 | — | — |
| 2026-03-31 | $5.83 | $53.29 | 25,300 | — | — |
| 2026-03-30 | $5.81 | $53.11 | 42,600 | — | — |
| 2026-03-27 | $5.77 | $52.75 | 35,200 | — | — |
| 2026-03-26 | $5.95 | $54.39 | 56,000 | — | — |
| 2026-03-25 | $5.81 | $53.11 | 33,800 | — | — |
| 2026-03-24 | $5.77 | $52.75 | 46,900 | — | — |
| 2026-03-23 | $5.81 | $53.11 | 48,500 | — | — |
| 2026-03-20 | $5.52 | $50.46 | 86,900 | — | — |
| 2026-03-19 | $5.54 | $50.64 | 35,500 | — | — |
| 2026-03-18 | $5.69 | $52.01 | 41,100 | — | — |
| 2026-03-17 | $5.71 | $52.20 | 45,900 | — | — |
| 2026-03-16 | $5.80 | $53.02 | 35,800 | — | — |
| 2026-03-13 | $5.95 | $54.39 | 40,600 | — | — |
| 2026-03-12 | $5.96 | $54.48 | 99,000 | — | — |
| 2026-03-11 | $5.84 | $53.39 | 126,800 | — | — |
| 2026-03-10 | $5.88 | $53.75 | 100,500 | — | — |
| 2026-03-09 | $6.12 | $55.03 | 48,800 | — | — |
| 2026-03-06 | $6.06 | $54.49 | 53,000 | — | — |
| 2026-03-05 | $5.94 | $53.41 | 34,700 | — | — |
| 2026-03-04 | $6.33 | $56.92 | 23,800 | — | — |
| 2026-03-03 | $6.15 | $55.30 | 57,800 | — | — |
| 2026-03-02 | $6.18 | $55.57 | 58,200 | — | — |
| 2026-02-27 | $6.18 | $55.57 | 69,600 | — | — |
| 2026-02-26 | $6.15 | $55.30 | 44,700 | — | — |
| 2026-02-25 | $6.43 | $57.82 | 81,100 | — | — |
| 2026-02-24 | $6.24 | $56.11 | 82,400 | — | — |
| 2026-02-23 | $5.86 | $52.69 | 52,700 | — | — |
| 2026-02-20 | $6.25 | $56.20 | 30,600 | — | — |
| 2026-02-19 | $6.20 | $55.75 | 65,500 | — | — |
| 2026-02-18 | $6.19 | $55.66 | 62,800 | — | — |
| 2026-02-17 | $6.08 | $54.67 | 63,300 | — | — |
| 2026-02-13 | $6.30 | $56.65 | 32,400 | — | — |
| 2026-02-12 | $6.22 | $55.93 | 29,900 | — | — |
| 2026-02-11 | $6.42 | $57.73 | 38,300 | — | — |
| 2026-02-10 | $6.42 | $57.73 | 37,700 | — | — |
| 2026-02-09 | $6.15 | $55.30 | 24,000 | — | — |
| 2026-02-06 | $6.19 | $55.66 | 61,400 | — | — |
| 2026-02-05 | $6.10 | $54.85 | 46,600 | — | — |
| 2026-02-04 | $6.07 | $54.58 | 162,800 | — | — |
| 2026-02-03 | $6.13 | $55.12 | 34,800 | — | — |
| 2026-02-02 | $5.92 | $53.23 | 155,300 | — | — |
| 2026-01-30 | $6.08 | $54.67 | 42,400 | — | — |
| 2026-01-29 | $6.21 | $55.84 | 58,100 | — | — |
| 2026-01-28 | $6.30 | $56.65 | 53,400 | — | — |
| 2026-01-27 | $6.16 | $55.39 | 55,800 | — | — |
| 2026-01-26 | $6.02 | $54.13 | 31,600 | — | — |
| 2026-01-23 | $6.22 | $55.93 | 26,100 | — | — |
| 2026-01-22 | $6.30 | $56.65 | 18,800 | — | — |
| 2026-01-21 | $6.29 | $56.56 | 34,500 | — | — |
| 2026-01-20 | $6.09 | $54.76 | 29,700 | — | — |
| 2026-01-16 | $5.91 | $53.14 | 237,100 | — | — |
| 2026-01-15 | $6.26 | $56.29 | 98,200 | — | — |
| 2026-01-14 | $6.27 | $56.38 | 40,000 | — | — |
| 2026-01-13 | $6.17 | $55.48 | 41,100 | — | — |
| 2026-01-12 | $6.15 | $55.30 | 62,200 | — | — |
| 2026-01-09 | $6.56 | $58.99 | 386,000 | — | — |
| 2026-01-08 | $5.75 | $51.70 | 84,900 | — | — |
| 2026-01-07 | $5.55 | $49.91 | 47,300 | — | — |
| 2026-01-06 | $5.60 | $50.36 | 68,400 | — | — |
| 2026-01-05 | $5.45 | $49.01 | 46,300 | — | — |
| 2026-01-02 | $5.46 | $49.10 | 22,800 | — | — |