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 | — | — | — | $6.05 | 402,171 |
| 2026-09-03 | — | — | — | $6.09 | 343,195 |
| 2026-09-02 | — | — | — | $6.02 | 574,852 |
| 2026-09-01 | — | — | — | $6.22 | 490,217 |
| 2026-08-31 | — | — | — | $6.06 | 839,036 |
| 2026-08-28 | — | — | — | $5.98 | 356,140 |
| 2026-08-27 | $5.88 | $19.06 | 6,031,300 | $5.92 | 436,133 |
| 2026-08-26 | $5.96 | $19.32 | 6,079,000 | $5.90 | 314,954 |
| 2026-08-25 | $5.93 | $19.22 | 5,284,200 | $6.10 | 450,513 |
| 2026-08-24 | $6.07 | $19.67 | 4,883,300 | $6.05 | 420,124 |
| 2026-08-21 | $6.09 | $19.74 | 4,531,400 | $5.84 | 387,866 |
| 2026-08-20 | $5.79 | $18.77 | 6,820,700 | $6.04 | 469,993 |
| 2026-08-19 | $6.16 | $19.97 | 4,623,000 | $6.01 | 342,460 |
| 2026-08-18 | $5.93 | $19.22 | 4,188,600 | $6.01 | 296,672 |
| 2026-08-17 | $6.04 | $19.58 | 6,026,800 | $6.14 | 417,818 |
| 2026-08-14 | $6.24 | $20.22 | 6,399,900 | $6.12 | 361,142 |
| 2026-08-13 | $6.17 | $20.00 | 5,917,500 | $6.22 | 411,860 |
| 2026-08-12 | $6.16 | $19.97 | 6,220,700 | $6.12 | 365,042 |
| 2026-08-11 | $6.15 | $19.93 | 10,395,000 | $5.87 | 775,296 |
| 2026-08-10 | $5.90 | $19.12 | 7,559,600 | $5.98 | 455,257 |
| 2026-08-07 | $6.01 | $19.48 | 8,190,500 | $6.04 | 493,261 |
| 2026-08-06 | $6.02 | $19.51 | 7,399,300 | $6.07 | 454,337 |
| 2026-08-05 | $6.17 | $20.00 | 12,773,800 | $6.11 | 634,017 |
| 2026-08-04 | $6.13 | $19.87 | 10,346,000 | $6.43 | 523,287 |
| 2026-08-03 | $6.36 | $20.61 | 26,497,200 | $5.91 | 1,964,849 |
| 2026-07-31 | $5.60 | $18.15 | 44,337,600 | $6.61 | 2,089,004 |
| 2026-07-30 | $5.14 | $16.66 | 7,809,400 | $5.24 | 398,252 |
| 2026-07-29 | $5.19 | $16.82 | 7,383,800 | $5.17 | 608,017 |
| 2026-07-28 | $5.26 | $17.05 | 6,980,600 | $5.19 | 386,454 |
| 2026-07-27 | $5.18 | $16.79 | 5,937,500 | $5.22 | 377,990 |
| 2026-07-24 | $5.08 | $16.47 | 4,236,600 | $5.09 | 232,288 |
| 2026-07-23 | $5.03 | $16.30 | 10,037,500 | $5.31 | 760,733 |
| 2026-07-22 | $5.39 | $17.47 | 6,184,500 | $5.24 | 425,834 |
| 2026-07-21 | $5.21 | $16.89 | 5,502,700 | $5.25 | 235,880 |
| 2026-07-20 | $5.13 | $16.63 | 7,362,800 | $5.32 | 303,350 |
| 2026-07-17 | $5.23 | $16.95 | 10,644,600 | — | — |
| 2026-07-16 | $5.43 | $17.60 | 8,490,800 | — | — |
| 2026-07-15 | $5.16 | $16.72 | 5,659,900 | — | — |
| 2026-07-14 | $5.02 | $16.27 | 6,842,400 | — | — |
| 2026-07-13 | $5.14 | $16.66 | 6,788,900 | — | — |
| 2026-07-10 | $5.17 | $16.76 | 6,999,500 | — | — |
| 2026-07-09 | $5.13 | $16.63 | 7,994,800 | — | — |
| 2026-07-08 | $5.06 | $16.40 | 11,746,100 | — | — |
| 2026-07-07 | $5.54 | $17.96 | 12,707,800 | — | — |
| 2026-07-06 | $5.57 | $18.05 | 12,044,900 | — | — |
| 2026-07-02 | $5.83 | $18.90 | 10,499,800 | — | — |
| 2026-07-01 | $5.89 | $19.09 | 12,281,900 | — | — |
| 2026-06-30 | $6.14 | $19.90 | 12,665,200 | — | — |
| 2026-06-29 | $6.06 | $19.64 | 16,187,000 | — | — |
| 2026-06-26 | $5.82 | $18.86 | 81,308,500 | — | — |
| 2026-06-25 | $5.89 | $19.09 | 18,268,400 | — | — |
| 2026-06-24 | $5.51 | $17.86 | 11,138,200 | — | — |
| 2026-06-23 | $5.12 | $16.59 | 9,272,400 | — | — |
| 2026-06-22 | $5.03 | $16.30 | 7,346,900 | — | — |
| 2026-06-18 | $4.92 | $15.95 | 15,952,900 | — | — |
| 2026-06-17 | $4.97 | $16.11 | 18,730,000 | — | — |
| 2026-06-16 | $4.74 | $15.36 | 8,181,900 | — | — |
| 2026-06-15 | $4.76 | $15.43 | 7,808,800 | — | — |
| 2026-06-12 | $4.92 | $15.95 | 13,218,400 | — | — |
| 2026-06-11 | $4.62 | $14.97 | 8,523,800 | — | — |
| 2026-06-10 | $4.48 | $14.52 | 13,174,700 | — | — |
| 2026-06-09 | $4.41 | $14.29 | 13,688,900 | — | — |
| 2026-06-08 | $4.21 | $13.65 | 13,858,800 | — | — |
| 2026-06-05 | $3.72 | $12.06 | 15,823,000 | — | — |
| 2026-06-04 | $3.84 | $12.45 | 19,820,900 | — | — |
| 2026-06-03 | $3.46 | $11.21 | 11,260,500 | — | — |
| 2026-06-02 | $3.26 | $10.57 | 8,484,500 | — | — |
| 2026-06-01 | $3.33 | $10.79 | 10,894,200 | — | — |
| 2026-05-29 | $3.40 | $11.02 | 10,636,600 | — | — |
| 2026-05-28 | $3.57 | $11.34 | 7,313,700 | — | — |
| 2026-05-27 | $3.66 | $11.63 | 6,048,700 | — | — |
| 2026-05-26 | $3.60 | $11.44 | 5,162,100 | — | — |
| 2026-05-22 | $3.64 | $11.57 | 4,899,300 | — | — |
| 2026-05-21 | $3.58 | $11.38 | 5,292,500 | — | — |
| 2026-05-20 | $3.53 | $11.22 | 7,623,000 | — | — |
| 2026-05-19 | $3.55 | $11.28 | 7,363,400 | — | — |
| 2026-05-18 | $3.65 | $11.60 | 6,363,700 | — | — |
| 2026-05-15 | $3.84 | $12.20 | 7,791,500 | — | — |
| 2026-05-14 | $3.95 | $12.55 | 7,881,600 | — | — |
| 2026-05-13 | $4.04 | $12.84 | 6,750,900 | — | — |
| 2026-05-12 | $4.05 | $12.87 | 5,791,200 | — | — |
| 2026-05-11 | $4.08 | $12.96 | 10,036,700 | — | — |
| 2026-05-08 | $4.54 | $14.43 | 5,841,300 | — | — |
| 2026-05-07 | $4.45 | $14.14 | 6,360,200 | — | — |
| 2026-05-06 | $4.62 | $14.68 | 8,228,400 | — | — |
| 2026-05-05 | $4.49 | $14.27 | 6,715,500 | — | — |
| 2026-05-04 | $4.61 | $14.65 | 11,528,700 | — | — |
| 2026-05-01 | $4.55 | $14.46 | 14,212,700 | — | — |
| 2026-04-30 | $4.08 | $12.96 | 7,119,400 | — | — |
| 2026-04-29 | $3.94 | $12.52 | 4,847,800 | — | — |
| 2026-04-28 | $4.01 | $12.74 | 5,791,000 | — | — |
| 2026-04-27 | $4.18 | $13.28 | 4,576,100 | — | — |
| 2026-04-24 | $4.23 | $13.44 | 4,833,300 | — | — |
| 2026-04-23 | $4.14 | $13.16 | 4,136,300 | — | — |
| 2026-04-22 | $4.12 | $13.09 | 3,897,500 | — | — |
| 2026-04-21 | $4.24 | $13.47 | 6,676,700 | — | — |
| 2026-04-20 | $4.37 | $13.89 | 7,682,700 | — | — |
| 2026-04-17 | $4.33 | $13.76 | 7,849,700 | — | — |
| 2026-04-16 | $4.25 | $13.50 | 5,020,600 | — | — |
| 2026-04-15 | $4.10 | $13.03 | 3,192,700 | — | — |
| 2026-04-14 | $4.04 | $12.84 | 4,427,800 | — | — |
| 2026-04-13 | $3.86 | $12.27 | 4,655,200 | — | — |
| 2026-04-10 | $3.89 | $12.36 | 3,567,400 | — | — |
| 2026-04-09 | $3.96 | $12.58 | 5,898,300 | — | — |
| 2026-04-08 | $3.82 | $12.14 | 7,017,300 | — | — |
| 2026-04-07 | $3.56 | $11.31 | 4,820,200 | — | — |
| 2026-04-06 | $3.49 | $11.09 | 5,144,500 | — | — |
| 2026-04-02 | $3.39 | $10.77 | 4,035,600 | — | — |
| 2026-04-01 | $3.53 | $11.22 | 4,559,300 | — | — |
| 2026-03-31 | $3.43 | $10.90 | 4,406,500 | — | — |
| 2026-03-30 | $3.30 | $10.49 | 4,557,200 | — | — |
| 2026-03-27 | $3.40 | $10.80 | 5,001,200 | — | — |
| 2026-03-26 | $3.47 | $11.03 | 4,565,800 | — | — |
| 2026-03-25 | $3.56 | $11.31 | 4,186,400 | — | — |
| 2026-03-24 | $3.55 | $11.28 | 4,409,700 | — | — |
| 2026-03-23 | $3.58 | $11.38 | 9,838,100 | — | — |
| 2026-03-20 | $3.36 | $10.68 | 21,879,000 | — | — |
| 2026-03-19 | $3.54 | $11.25 | 8,118,400 | — | — |
| 2026-03-18 | $3.76 | $11.95 | 5,562,600 | — | — |
| 2026-03-17 | $3.85 | $12.23 | 5,168,600 | — | — |
| 2026-03-16 | $3.90 | $12.39 | 5,356,900 | — | — |
| 2026-03-13 | $4.04 | $12.84 | 5,054,000 | — | — |
| 2026-03-12 | $4.12 | $13.09 | 5,574,300 | — | — |
| 2026-03-11 | $4.29 | $13.63 | 4,166,200 | — | — |
| 2026-03-10 | $4.23 | $13.44 | 5,518,800 | — | — |
| 2026-03-09 | $4.27 | $13.57 | 6,133,400 | — | — |
| 2026-03-06 | $4.24 | $13.47 | 4,671,200 | — | — |
| 2026-03-05 | $4.30 | $13.66 | 6,948,000 | — | — |
| 2026-03-04 | $4.54 | $14.43 | 5,401,700 | — | — |
| 2026-03-03 | $4.37 | $13.89 | 4,513,500 | — | — |
| 2026-03-02 | $4.44 | $14.11 | 4,184,200 | — | — |
| 2026-02-27 | $4.55 | $14.46 | 5,783,700 | — | — |
| 2026-02-26 | $4.62 | $14.46 | 4,883,400 | — | — |
| 2026-02-25 | $4.56 | $14.27 | 4,562,800 | — | — |
| 2026-02-24 | $4.61 | $14.43 | 4,161,200 | — | — |
| 2026-02-23 | $4.64 | $14.52 | 5,388,700 | — | — |
| 2026-02-20 | $4.88 | $15.27 | 4,474,300 | — | — |
| 2026-02-19 | $4.71 | $14.74 | 3,161,400 | — | — |
| 2026-02-18 | $4.74 | $14.83 | 3,841,800 | — | — |
| 2026-02-17 | $4.67 | $14.61 | 4,341,500 | — | — |
| 2026-02-13 | $4.70 | $14.71 | 4,739,100 | — | — |
| 2026-02-12 | $4.50 | $14.08 | 6,814,200 | — | — |
| 2026-02-11 | $4.51 | $14.11 | 4,415,700 | — | — |
| 2026-02-10 | $4.55 | $14.24 | 7,143,300 | — | — |
| 2026-02-09 | $4.54 | $14.21 | 6,711,400 | — | — |
| 2026-02-06 | $4.63 | $14.49 | 14,289,000 | — | — |
| 2026-02-05 | $4.52 | $14.15 | 7,095,300 | — | — |
| 2026-02-04 | $4.58 | $14.33 | 7,195,200 | — | — |
| 2026-02-03 | $4.40 | $13.77 | 5,862,900 | — | — |
| 2026-02-02 | $4.34 | $13.58 | 4,887,800 | — | — |
| 2026-01-30 | $4.25 | $13.30 | 6,679,800 | — | — |
| 2026-01-29 | $4.18 | $13.08 | 10,729,300 | — | — |
| 2026-01-28 | $4.31 | $13.49 | 4,264,000 | — | — |
| 2026-01-27 | $4.36 | $13.64 | 2,755,100 | — | — |
| 2026-01-26 | $4.37 | $13.68 | 4,273,100 | — | — |
| 2026-01-23 | $4.32 | $13.52 | 3,862,600 | — | — |
| 2026-01-22 | $4.35 | $13.61 | 4,514,100 | — | — |
| 2026-01-21 | $4.26 | $13.33 | 5,512,200 | — | — |
| 2026-01-20 | $4.22 | $13.21 | 4,643,600 | — | — |
| 2026-01-16 | $4.22 | $13.21 | 4,785,600 | — | — |
| 2026-01-15 | $4.28 | $13.39 | 4,399,600 | — | — |
| 2026-01-14 | $4.22 | $13.21 | 4,722,700 | — | — |
| 2026-01-13 | $4.24 | $13.27 | 5,123,300 | — | — |
| 2026-01-12 | $4.15 | $12.99 | 5,543,300 | — | — |
| 2026-01-09 | $4.21 | $13.18 | 8,200,700 | — | — |
| 2026-01-08 | $4.14 | $12.96 | 10,003,700 | — | — |
| 2026-01-07 | $3.96 | $12.39 | 5,538,300 | — | — |
| 2026-01-06 | $3.91 | $12.24 | 7,514,600 | — | — |
| 2026-01-05 | $3.73 | $11.67 | 6,745,600 | — | — |
| 2026-01-02 | $3.72 | $11.64 | 3,594,500 | — | — |