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
- 1999-11-02 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 | — | — | — | $9.55 | 125 |
| 2026-09-03 | — | — | — | $8.92 | 196 |
| 2026-09-02 | — | — | — | $9.62 | 2,444 |
| 2026-09-01 | — | — | — | $9.71 | 1,006 |
| 2026-08-31 | — | — | — | $9.58 | 75 |
| 2026-08-28 | — | — | — | $9.57 | 4,990 |
| 2026-08-27 | $9.32 | $9.32 | 21,100 | $9.71 | 130 |
| 2026-08-26 | $9.31 | $9.31 | 63,400 | $9.18 | 106 |
| 2026-08-25 | $9.09 | $9.09 | 284,700 | $9.12 | 16,555 |
| 2026-08-24 | $9.13 | $9.13 | 21,700 | $9.04 | 501 |
| 2026-08-21 | $9.15 | $9.15 | 24,600 | $8.85 | 268 |
| 2026-08-20 | $8.57 | $8.57 | 15,200 | $8.48 | 5 |
| 2026-08-19 | $8.53 | $8.53 | 28,300 | $8.34 | 64 |
| 2026-08-18 | $8.07 | $8.07 | 10,700 | $8.39 | 594 |
| 2026-08-17 | $8.46 | $8.46 | 36,100 | $8.35 | 2,743 |
| 2026-08-14 | $8.24 | $8.24 | 69,300 | $9.16 | 1,600 |
| 2026-08-13 | $8.11 | $8.11 | 164,600 | $6.98 | 151 |
| 2026-08-12 | $6.71 | $6.71 | 48,000 | $6.80 | 72 |
| 2026-08-11 | $6.47 | $6.47 | 80,100 | $6.61 | 11 |
| 2026-08-10 | $6.36 | $6.36 | 28,100 | $6.67 | 27 |
| 2026-08-07 | $6.42 | $6.42 | 17,500 | $6.79 | 101 |
| 2026-08-06 | $6.44 | $6.44 | 224,000 | $6.36 | 227 |
| 2026-08-05 | $6.03 | $6.03 | 4,500 | — | — |
| 2026-08-04 | $6.09 | $6.09 | 5,000 | $6.11 | 1 |
| 2026-08-03 | $6.10 | $6.10 | 18,800 | $6.02 | 207 |
| 2026-07-31 | $6.05 | $6.05 | 51,500 | $6.41 | 55 |
| 2026-07-30 | $6.17 | $6.17 | 88,500 | $6.39 | 349 |
| 2026-07-29 | $5.90 | $5.90 | 8,500 | $6.02 | 60 |
| 2026-07-28 | $5.94 | $5.94 | 19,500 | $5.86 | 2 |
| 2026-07-27 | $5.81 | $5.81 | 4,800 | $6.10 | 13 |
| 2026-07-24 | $5.87 | $5.87 | 6,000 | $5.87 | 40 |
| 2026-07-23 | $5.91 | $5.91 | 35,700 | $6.07 | 4 |
| 2026-07-22 | $6.21 | $6.21 | 20,800 | $6.39 | 103 |
| 2026-07-21 | $6.00 | $6.00 | 24,600 | $6.00 | 315 |
| 2026-07-20 | $5.74 | $5.74 | 48,000 | $6.05 | 1 |
| 2026-07-17 | $5.81 | $5.81 | 8,500 | — | — |
| 2026-07-16 | $6.06 | $6.06 | 14,300 | — | — |
| 2026-07-15 | $6.61 | $6.61 | 92,600 | — | — |
| 2026-07-14 | $6.99 | $6.99 | 11,600 | — | — |
| 2026-07-13 | $6.77 | $6.77 | 11,300 | — | — |
| 2026-07-10 | $7.03 | $7.03 | 59,600 | — | — |
| 2026-07-09 | $6.66 | $6.66 | 38,200 | — | — |
| 2026-07-08 | $7.31 | $7.31 | 44,900 | — | — |
| 2026-07-07 | $7.14 | $7.14 | 53,100 | — | — |
| 2026-07-06 | $6.76 | $6.76 | 11,700 | — | — |
| 2026-07-02 | $6.95 | $6.95 | 25,800 | — | — |
| 2026-07-01 | $6.97 | $6.97 | 55,200 | — | — |
| 2026-06-30 | $6.75 | $6.75 | 26,400 | — | — |
| 2026-06-29 | $6.49 | $6.49 | 28,000 | — | — |
| 2026-06-26 | $6.15 | $6.15 | 19,300 | — | — |
| 2026-06-25 | $6.43 | $6.43 | 16,200 | — | — |
| 2026-06-24 | $6.48 | $6.48 | 22,200 | — | — |
| 2026-06-23 | $6.35 | $6.35 | 34,900 | — | — |
| 2026-06-22 | $6.54 | $6.54 | 103,200 | — | — |
| 2026-06-18 | $5.79 | $5.79 | 110,100 | — | — |
| 2026-06-17 | $5.68 | $5.68 | 32,300 | — | — |
| 2026-06-16 | $6.07 | $6.07 | 19,600 | — | — |
| 2026-06-15 | $6.14 | $6.14 | 42,700 | — | — |
| 2026-06-12 | $6.18 | $6.18 | 15,500 | — | — |
| 2026-06-11 | $6.64 | $6.64 | 29,300 | — | — |
| 2026-06-10 | $6.20 | $6.20 | 14,300 | — | — |
| 2026-06-09 | $6.08 | $6.08 | 10,900 | — | — |
| 2026-06-08 | $6.02 | $6.02 | 25,100 | — | — |
| 2026-06-05 | $6.32 | $6.32 | 50,000 | — | — |
| 2026-06-04 | $7.69 | $7.69 | 60,500 | — | — |
| 2026-06-03 | $7.22 | $7.22 | 19,400 | — | — |
| 2026-06-02 | $7.79 | $7.79 | 72,600 | — | — |
| 2026-06-01 | $6.64 | $6.64 | 7,200 | — | — |
| 2026-05-29 | $6.96 | $6.96 | 10,000 | — | — |
| 2026-05-28 | $7.20 | $7.20 | 15,200 | — | — |
| 2026-05-27 | $7.30 | $7.30 | 65,600 | — | — |
| 2026-05-26 | $7.11 | $7.11 | 107,100 | — | — |
| 2026-05-22 | $6.10 | $6.10 | 6,400 | — | — |
| 2026-05-21 | $5.81 | $5.81 | 1,000 | — | — |
| 2026-05-20 | $5.68 | $5.68 | 9,800 | — | — |
| 2026-05-19 | $5.77 | $5.77 | 12,700 | — | — |
| 2026-05-18 | $5.55 | $5.55 | 8,700 | — | — |
| 2026-05-15 | $6.06 | $6.06 | 2,300 | — | — |
| 2026-05-14 | $6.27 | $6.27 | 16,600 | — | — |
| 2026-05-13 | $6.41 | $6.41 | 7,300 | — | — |
| 2026-05-12 | $6.44 | $6.44 | 11,300 | — | — |
| 2026-05-11 | $6.91 | $6.91 | 4,000 | — | — |
| 2026-05-08 | $6.77 | $6.77 | 1,000 | — | — |
| 2026-05-07 | $6.98 | $6.98 | 13,200 | — | — |
| 2026-05-06 | $7.15 | $7.15 | 11,600 | — | — |
| 2026-05-05 | $6.84 | $6.84 | 17,100 | — | — |
| 2026-05-04 | $6.33 | $6.33 | 4,400 | — | — |
| 2026-05-01 | $6.34 | $6.34 | 3,700 | — | — |
| 2026-04-30 | $6.39 | $6.39 | 7,500 | — | — |
| 2026-04-29 | $6.42 | $6.42 | 9,400 | — | — |
| 2026-04-28 | $6.61 | $6.61 | 7,400 | — | — |
| 2026-04-27 | $6.93 | $6.93 | 16,000 | — | — |
| 2026-04-24 | $6.67 | $6.67 | 29,000 | — | — |
| 2026-04-23 | $6.23 | $6.23 | 13,200 | — | — |
| 2026-04-22 | $6.04 | $6.04 | 8,100 | — | — |
| 2026-04-21 | $5.64 | $5.64 | 17,800 | — | — |
| 2026-04-20 | $5.87 | $5.87 | 23,000 | — | — |
| 2026-04-17 | $5.44 | $5.44 | 16,600 | — | — |
| 2026-04-16 | $5.47 | $5.47 | 18,400 | — | — |
| 2026-04-15 | $5.24 | $5.24 | 13,000 | — | — |
| 2026-04-14 | $5.24 | $5.24 | 88,700 | — | — |
| 2026-04-13 | $5.41 | $5.41 | 32,900 | — | — |
| 2026-04-10 | $4.80 | $4.80 | 8,900 | — | — |
| 2026-04-09 | $4.90 | $4.90 | 9,380 | — | — |
| 2026-04-08 | $5.40 | $5.40 | 19,200 | — | — |
| 2026-04-07 | $4.80 | $4.80 | 30,550 | — | — |
| 2026-04-06 | $4.90 | $4.90 | 41,890 | — | — |
| 2026-04-02 | $4.50 | $4.50 | 20,760 | — | — |
| 2026-04-01 | $3.90 | $3.90 | 17,620 | — | — |
| 2026-03-31 | $3.70 | $3.70 | 69,310 | — | — |
| 2026-03-30 | $4.70 | $4.70 | 19,800 | — | — |
| 2026-03-27 | $4.70 | $4.70 | 37,260 | — | — |
| 2026-03-26 | $5.40 | $5.40 | 50,300 | — | — |
| 2026-03-25 | $6.00 | $6.00 | 39,950 | — | — |
| 2026-03-24 | $5.40 | $5.40 | 23,240 | — | — |
| 2026-03-23 | $5.20 | $5.20 | 42,130 | — | — |
| 2026-03-20 | $4.90 | $4.90 | 51,370 | — | — |
| 2026-03-19 | $4.60 | $4.60 | 18,110 | — | — |
| 2026-03-18 | $5.00 | $5.00 | 27,390 | — | — |
| 2026-03-17 | $4.80 | $4.80 | 15,650 | — | — |
| 2026-03-16 | $4.70 | $4.70 | 25,390 | — | — |
| 2026-03-13 | $4.70 | $4.70 | 51,350 | — | — |
| 2026-03-12 | $4.50 | $4.50 | 126,620 | — | — |
| 2026-03-11 | $4.50 | $4.50 | 4,682,650 | — | — |
| 2026-03-10 | $4.80 | $4.80 | 11,780 | — | — |
| 2026-03-09 | $4.30 | $4.30 | 11,810 | — | — |
| 2026-03-06 | $4.40 | $4.40 | 15,100 | — | — |
| 2026-03-05 | $4.50 | $4.50 | 32,790 | — | — |
| 2026-03-04 | $4.90 | $4.90 | 19,820 | — | — |
| 2026-03-03 | $5.00 | $5.00 | 13,370 | — | — |
| 2026-03-02 | $5.20 | $5.20 | 45,880 | — | — |
| 2026-02-27 | $5.60 | $5.60 | 48,080 | — | — |
| 2026-02-26 | $5.30 | $5.30 | 144,280 | — | — |
| 2026-02-25 | $5.10 | $5.10 | 2,412,740 | — | — |
| 2026-02-24 | $4.90 | $4.90 | 10,250 | — | — |
| 2026-02-23 | $4.90 | $4.90 | 3,170 | — | — |
| 2026-02-20 | $5.20 | $5.20 | 10,700 | — | — |
| 2026-02-19 | $5.40 | $5.40 | 3,870 | — | — |
| 2026-02-18 | $5.50 | $5.50 | 1,050 | — | — |
| 2026-02-17 | $5.50 | $5.50 | 5,440 | — | — |
| 2026-02-13 | $5.60 | $5.60 | 3,380 | — | — |
| 2026-02-12 | $5.80 | $5.80 | 4,350 | — | — |
| 2026-02-11 | $5.70 | $5.70 | 3,080 | — | — |
| 2026-02-10 | $5.60 | $5.60 | 9,750 | — | — |
| 2026-02-09 | $5.60 | $5.60 | 3,030 | — | — |
| 2026-02-06 | $5.80 | $5.80 | 12,150 | — | — |
| 2026-02-05 | $5.50 | $5.50 | 11,970 | — | — |
| 2026-02-04 | $6.20 | $6.20 | 3,640 | — | — |
| 2026-02-03 | $6.30 | $6.30 | 4,380 | — | — |
| 2026-02-02 | $6.70 | $6.70 | 2,380 | — | — |
| 2026-01-30 | $6.70 | $6.70 | 2,590 | — | — |
| 2026-01-29 | $6.90 | $6.90 | 760 | — | — |
| 2026-01-28 | $6.90 | $6.90 | 6,810 | — | — |
| 2026-01-27 | $6.90 | $6.90 | 1,130 | — | — |
| 2026-01-26 | $7.10 | $7.10 | 2,040 | — | — |
| 2026-01-23 | $7.20 | $7.20 | 520 | — | — |
| 2026-01-22 | $7.20 | $7.20 | 3,690 | — | — |
| 2026-01-21 | $7.10 | $7.10 | 5,430 | — | — |
| 2026-01-20 | $7.10 | $7.10 | 5,320 | — | — |
| 2026-01-16 | $7.30 | $7.30 | 3,030 | — | — |
| 2026-01-15 | $7.20 | $7.20 | 5,270 | — | — |
| 2026-01-14 | $6.90 | $6.90 | 7,240 | — | — |
| 2026-01-13 | $6.70 | $6.70 | 20,060 | — | — |
| 2026-01-12 | $6.40 | $6.40 | 2,720 | — | — |
| 2026-01-09 | $6.40 | $6.40 | 10,230 | — | — |
| 2026-01-08 | $6.10 | $6.10 | 8,510 | — | — |
| 2026-01-07 | $6.20 | $6.20 | 7,720 | — | — |
| 2026-01-06 | $6.00 | $6.00 | 4,850 | — | — |
| 2026-01-05 | $5.80 | $5.80 | 6,590 | — | — |
| 2026-01-02 | $5.80 | $5.80 | 11,500 | — | — |