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
- 1993-05-28 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 | — | — | — | $5.95 | 3,574,396 |
| 2026-09-03 | — | — | — | $6.25 | 2,958,013 |
| 2026-09-02 | — | — | — | $5.83 | 3,939,643 |
| 2026-09-01 | — | — | — | $5.89 | 2,104,976 |
| 2026-08-31 | — | — | — | $5.94 | 1,175,680 |
| 2026-08-28 | — | — | — | $5.76 | 1,831,577 |
| 2026-08-27 | $5.74 | $9.23 | 44,262,600 | $5.61 | 2,408,026 |
| 2026-08-26 | $5.60 | $9.00 | 23,534,100 | $5.67 | 1,262,991 |
| 2026-08-25 | $5.75 | $9.24 | 30,008,300 | $5.69 | 2,601,278 |
| 2026-08-24 | $5.77 | $9.27 | 37,014,600 | $5.80 | 1,838,015 |
| 2026-08-21 | $5.92 | $9.51 | 29,506,200 | $6.05 | 2,145,278 |
| 2026-08-20 | $6.01 | $9.66 | 36,320,700 | $5.98 | 2,605,560 |
| 2026-08-19 | $5.84 | $9.39 | 42,306,600 | $5.91 | 2,205,882 |
| 2026-08-18 | $5.82 | $9.35 | 39,193,000 | $5.96 | 1,258,081 |
| 2026-08-17 | $5.87 | $9.43 | 45,521,200 | $5.81 | 2,043,144 |
| 2026-08-14 | $5.76 | $9.26 | 46,825,600 | $5.78 | 7,948,134 |
| 2026-08-13 | $5.72 | $9.19 | 61,132,000 | $5.58 | 6,455,553 |
| 2026-08-12 | $5.70 | $9.16 | 45,093,800 | $5.79 | 3,816,866 |
| 2026-08-11 | $5.81 | $9.34 | 56,583,900 | $5.69 | 4,805,762 |
| 2026-08-10 | $5.72 | $9.19 | 59,393,900 | $5.38 | 4,276,660 |
| 2026-08-07 | $5.26 | $8.45 | 29,947,700 | $5.15 | 2,134,435 |
| 2026-08-06 | $5.16 | $8.29 | 47,922,800 | $5.44 | 2,780,932 |
| 2026-08-05 | $5.14 | $8.26 | 28,710,900 | $5.26 | 1,851,522 |
| 2026-08-04 | $5.22 | $8.39 | 37,422,100 | $5.06 | 2,681,580 |
| 2026-08-03 | $5.15 | $8.28 | 28,463,500 | $5.20 | 1,398,585 |
| 2026-07-31 | $5.32 | $8.55 | 62,789,300 | $5.15 | 3,477,667 |
| 2026-07-30 | $5.08 | $8.16 | 53,474,500 | $5.02 | 3,458,788 |
| 2026-07-29 | $4.95 | $7.96 | 51,014,600 | $5.11 | 2,462,149 |
| 2026-07-28 | $4.99 | $8.02 | 46,405,600 | $5.24 | 3,439,885 |
| 2026-07-27 | $5.28 | $8.49 | 60,452,900 | $5.24 | 4,982,816 |
| 2026-07-24 | $5.35 | $8.60 | 49,454,500 | $5.34 | 8,206,005 |
| 2026-07-23 | $5.32 | $8.55 | 45,770,600 | $5.37 | 3,136,854 |
| 2026-07-22 | $5.30 | $8.52 | 42,528,200 | $5.34 | 2,283,119 |
| 2026-07-21 | $5.24 | $8.42 | 40,662,100 | $5.07 | 3,679,144 |
| 2026-07-20 | $5.02 | $8.07 | 26,665,200 | $5.10 | 1,493,750 |
| 2026-07-17 | $5.14 | $8.26 | 36,094,100 | — | — |
| 2026-07-16 | $5.12 | $8.23 | 31,539,900 | — | — |
| 2026-07-15 | $5.20 | $8.36 | 30,234,900 | — | — |
| 2026-07-14 | $5.31 | $8.53 | 37,610,400 | — | — |
| 2026-07-13 | $5.37 | $8.63 | 50,931,400 | — | — |
| 2026-07-10 | $5.20 | $8.36 | 46,082,000 | — | — |
| 2026-07-09 | $5.14 | $8.26 | 35,208,900 | — | — |
| 2026-07-08 | $5.23 | $8.41 | 42,580,600 | — | — |
| 2026-07-07 | $5.02 | $8.07 | 34,136,100 | — | — |
| 2026-07-06 | $4.93 | $7.92 | 22,015,600 | — | — |
| 2026-07-02 | $5.06 | $8.13 | 26,459,300 | — | — |
| 2026-07-01 | $4.87 | $7.83 | 59,981,500 | — | — |
| 2026-06-30 | $4.89 | $7.86 | 61,601,900 | — | — |
| 2026-06-29 | $5.04 | $8.10 | 36,439,900 | — | — |
| 2026-06-26 | $5.11 | $8.21 | 48,993,300 | — | — |
| 2026-06-25 | $5.21 | $8.37 | 31,914,200 | — | — |
| 2026-06-24 | $5.04 | $8.10 | 42,327,500 | — | — |
| 2026-06-23 | $5.29 | $8.50 | 23,147,700 | — | — |
| 2026-06-22 | $5.41 | $8.69 | 30,886,900 | — | — |
| 2026-06-18 | $5.31 | $8.53 | 67,158,400 | — | — |
| 2026-06-17 | $5.58 | $8.97 | 26,175,600 | — | — |
| 2026-06-16 | $5.59 | $8.98 | 29,113,800 | — | — |
| 2026-06-15 | $5.83 | $9.37 | 33,231,200 | — | — |
| 2026-06-12 | $6.04 | $9.71 | 17,979,900 | — | — |
| 2026-06-11 | $6.03 | $9.69 | 26,154,500 | — | — |
| 2026-06-10 | $6.01 | $9.66 | 23,387,600 | — | — |
| 2026-06-09 | $5.87 | $9.43 | 24,183,600 | — | — |
| 2026-06-08 | $6.17 | $9.92 | 19,388,100 | — | — |
| 2026-06-05 | $5.95 | $9.56 | 24,231,800 | — | — |
| 2026-06-04 | $6.25 | $10.05 | 22,289,500 | — | — |
| 2026-06-03 | $6.18 | $9.93 | 36,990,700 | — | — |
| 2026-06-02 | $6.25 | $10.05 | 36,995,800 | — | — |
| 2026-06-01 | $6.25 | $10.05 | 31,369,600 | — | — |
| 2026-05-29 | $6.19 | $9.95 | 26,956,300 | — | — |
| 2026-05-28 | $6.22 | $10.00 | 34,221,500 | — | — |
| 2026-05-27 | $6.18 | $9.93 | 33,049,400 | — | — |
| 2026-05-26 | $6.48 | $10.41 | 34,780,000 | — | — |
| 2026-05-22 | $6.81 | $10.95 | 31,888,200 | — | — |
| 2026-05-21 | $6.82 | $10.96 | 31,758,200 | — | — |
| 2026-05-20 | $7.34 | $11.80 | 31,369,300 | — | — |
| 2026-05-19 | $7.45 | $11.97 | 37,851,200 | — | — |
| 2026-05-18 | $7.58 | $12.18 | 61,589,700 | — | — |
| 2026-05-15 | $7.04 | $11.31 | 30,467,600 | — | — |
| 2026-05-14 | $6.91 | $11.11 | 28,600,400 | — | — |
| 2026-05-13 | $6.62 | $10.64 | 26,458,000 | — | — |
| 2026-05-12 | $6.54 | $10.51 | 24,651,500 | — | — |
| 2026-05-11 | $6.55 | $10.53 | 32,588,900 | — | — |
| 2026-05-08 | $6.40 | $10.29 | 31,209,300 | — | — |
| 2026-05-07 | $6.17 | $9.92 | 33,872,000 | — | — |
| 2026-05-06 | $6.23 | $10.01 | 46,340,800 | — | — |
| 2026-05-05 | $6.25 | $10.05 | 65,009,300 | — | — |
| 2026-05-04 | $6.88 | $11.06 | 34,333,700 | — | — |
| 2026-05-01 | $6.84 | $10.99 | 31,967,300 | — | — |
| 2026-04-30 | $6.82 | $10.96 | 38,486,500 | — | — |
| 2026-04-29 | $6.96 | $11.19 | 36,257,100 | — | — |
| 2026-04-28 | $6.79 | $10.91 | 57,352,200 | — | — |
| 2026-04-27 | $6.52 | $10.48 | 62,199,400 | — | — |
| 2026-04-24 | $6.11 | $9.82 | 33,067,500 | — | — |
| 2026-04-23 | $6.06 | $9.74 | 25,731,300 | — | — |
| 2026-04-22 | $6.06 | $9.74 | 22,969,900 | — | — |
| 2026-04-21 | $6.05 | $9.72 | 27,866,700 | — | — |
| 2026-04-20 | $5.89 | $9.47 | 27,473,300 | — | — |
| 2026-04-17 | $5.94 | $9.55 | 48,184,400 | — | — |
| 2026-04-16 | $6.35 | $10.21 | 21,957,000 | — | — |
| 2026-04-15 | $6.15 | $9.88 | 25,003,900 | — | — |
| 2026-04-14 | $6.17 | $9.92 | 30,358,000 | — | — |
| 2026-04-13 | $6.64 | $10.67 | 20,538,900 | — | — |
| 2026-04-10 | $6.52 | $10.48 | 21,204,800 | — | — |
| 2026-04-09 | $6.56 | $10.54 | 20,597,200 | — | — |
| 2026-04-08 | $6.70 | $10.77 | 27,193,900 | — | — |
| 2026-04-07 | $6.68 | $10.74 | 28,403,200 | — | — |
| 2026-04-06 | $6.59 | $10.59 | 21,448,100 | — | — |
| 2026-04-02 | $6.59 | $10.59 | 39,485,100 | — | — |
| 2026-04-01 | $6.50 | $10.45 | 44,224,600 | — | — |
| 2026-03-31 | $6.63 | $10.66 | 36,529,300 | — | — |
| 2026-03-30 | $6.65 | $10.69 | 42,145,500 | — | — |
| 2026-03-27 | $6.93 | $11.14 | 38,369,600 | — | — |
| 2026-03-26 | $6.89 | $11.07 | 31,589,800 | — | — |
| 2026-03-25 | $6.77 | $10.88 | 34,625,200 | — | — |
| 2026-03-24 | $6.63 | $10.66 | 35,576,700 | — | — |
| 2026-03-23 | $6.46 | $10.38 | 47,645,700 | — | — |
| 2026-03-20 | $6.22 | $10.00 | 36,373,000 | — | — |
| 2026-03-19 | $6.46 | $10.38 | 37,448,400 | — | — |
| 2026-03-18 | $6.25 | $10.05 | 38,884,100 | — | — |
| 2026-03-17 | $6.58 | $10.58 | 53,684,600 | — | — |
| 2026-03-16 | $6.20 | $9.96 | 33,356,100 | — | — |
| 2026-03-13 | $6.36 | $10.22 | 36,541,300 | — | — |
| 2026-03-12 | $6.28 | $10.09 | 30,843,000 | — | — |
| 2026-03-11 | $6.31 | $10.14 | 28,636,500 | — | — |
| 2026-03-10 | $6.16 | $9.90 | 36,639,600 | — | — |
| 2026-03-09 | $6.17 | $9.92 | 41,090,700 | — | — |
| 2026-03-06 | $5.93 | $9.53 | 38,509,100 | — | — |
| 2026-03-05 | $6.13 | $9.85 | 37,751,400 | — | — |
| 2026-03-04 | $6.37 | $10.24 | 34,082,800 | — | — |
| 2026-03-03 | $6.11 | $9.82 | 43,847,000 | — | — |
| 2026-03-02 | $6.25 | $10.05 | 53,371,500 | — | — |
| 2026-02-27 | $6.48 | $10.41 | 35,526,500 | — | — |
| 2026-02-26 | $6.38 | $10.25 | 32,315,500 | — | — |
| 2026-02-25 | $6.41 | $10.30 | 24,064,400 | — | — |
| 2026-02-24 | $6.54 | $10.51 | 35,984,800 | — | — |
| 2026-02-23 | $6.39 | $10.27 | 54,189,800 | — | — |
| 2026-02-20 | $6.52 | $10.48 | 53,181,800 | — | — |
| 2026-02-19 | $6.36 | $10.22 | 67,266,800 | — | — |
| 2026-02-18 | $6.22 | $10.00 | 73,354,100 | — | — |
| 2026-02-17 | $6.14 | $9.87 | 83,287,200 | — | — |
| 2026-02-13 | $6.54 | $10.51 | 98,174,700 | — | — |
| 2026-02-12 | $6.03 | $9.69 | 106,866,300 | — | — |
| 2026-02-11 | $6.00 | $9.64 | 130,711,400 | — | — |
| 2026-02-10 | $5.44 | $8.74 | 119,349,000 | — | — |
| 2026-02-09 | $5.71 | $9.18 | 183,262,100 | — | — |
| 2026-02-06 | $5.39 | $8.66 | 39,956,700 | — | — |
| 2026-02-05 | $4.94 | $7.94 | 38,949,700 | — | — |
| 2026-02-04 | $5.34 | $8.58 | 47,758,400 | — | — |
| 2026-02-03 | $4.98 | $8.00 | 35,757,100 | — | — |
| 2026-02-02 | $4.82 | $7.75 | 46,916,500 | — | — |
| 2026-01-30 | $4.97 | $7.99 | 41,834,500 | — | — |
| 2026-01-29 | $4.92 | $7.91 | 40,806,300 | — | — |
| 2026-01-28 | $4.87 | $7.83 | 40,924,500 | — | — |
| 2026-01-27 | $4.96 | $7.97 | 35,572,200 | — | — |
| 2026-01-26 | $4.91 | $7.89 | 35,959,000 | — | — |
| 2026-01-23 | $4.83 | $7.76 | 35,859,900 | — | — |
| 2026-01-22 | $4.70 | $7.55 | 32,281,500 | — | — |
| 2026-01-21 | $4.63 | $7.44 | 49,375,900 | — | — |
| 2026-01-20 | $4.30 | $6.91 | 29,862,900 | — | — |
| 2026-01-16 | $4.23 | $6.80 | 20,345,200 | — | — |
| 2026-01-15 | $4.34 | $6.98 | 26,672,800 | — | — |
| 2026-01-14 | $4.38 | $7.04 | 36,498,500 | — | — |
| 2026-01-13 | $4.29 | $6.89 | 40,793,100 | — | — |
| 2026-01-12 | $4.27 | $6.86 | 28,277,700 | — | — |
| 2026-01-09 | $4.25 | $6.83 | 27,394,000 | — | — |
| 2026-01-08 | $4.27 | $6.86 | 42,899,500 | — | — |
| 2026-01-07 | $4.21 | $6.77 | 29,119,100 | — | — |
| 2026-01-06 | $4.33 | $6.96 | 30,838,900 | — | — |
| 2026-01-05 | $4.31 | $6.93 | 42,728,600 | — | — |
| 2026-01-02 | $4.24 | $6.81 | 25,841,100 | — | — |