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
- 1997-05-21 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 | — | — | — | $8.62 | 385,403 |
| 2026-09-03 | — | — | — | $8.36 | 1,197,658 |
| 2026-09-02 | — | — | — | $8.04 | 514,308 |
| 2026-09-01 | — | — | — | $8.32 | 412,516 |
| 2026-08-31 | — | — | — | $8.24 | 563,251 |
| 2026-08-28 | — | — | — | $8.66 | 620,905 |
| 2026-08-27 | $8.88 | $8.88 | 10,204,300 | $8.49 | 1,008,050 |
| 2026-08-26 | $8.32 | $8.32 | 5,905,000 | $8.16 | 354,157 |
| 2026-08-25 | $8.35 | $8.35 | 12,098,900 | $8.06 | 1,471,802 |
| 2026-08-24 | $8.27 | $8.27 | 13,942,100 | $8.08 | 862,659 |
| 2026-08-21 | $7.91 | $7.91 | 14,985,800 | $7.89 | 1,038,406 |
| 2026-08-20 | $7.59 | $7.59 | 15,682,000 | $7.52 | 911,818 |
| 2026-08-19 | $7.08 | $7.08 | 18,881,200 | $6.37 | 1,941,455 |
| 2026-08-18 | $6.29 | $6.29 | 8,679,400 | $6.34 | 713,763 |
| 2026-08-17 | $6.51 | $6.51 | 6,701,800 | $6.27 | 614,563 |
| 2026-08-14 | $6.26 | $6.26 | 5,556,800 | $6.24 | 437,178 |
| 2026-08-13 | $6.32 | $6.32 | 6,584,700 | $6.25 | 648,463 |
| 2026-08-12 | $6.18 | $6.18 | 5,472,400 | $6.36 | 395,261 |
| 2026-08-11 | $6.23 | $6.23 | 4,242,600 | $6.23 | 305,498 |
| 2026-08-10 | $6.18 | $6.18 | 7,415,900 | $6.33 | 434,691 |
| 2026-08-07 | $6.43 | $6.43 | 4,929,700 | $6.42 | 387,445 |
| 2026-08-06 | $6.29 | $6.29 | 4,728,100 | $6.24 | 340,379 |
| 2026-08-05 | $6.36 | $6.36 | 4,759,800 | $6.25 | 417,293 |
| 2026-08-04 | $6.32 | $6.32 | 6,436,700 | $6.24 | 437,824 |
| 2026-08-03 | $6.22 | $6.22 | 7,075,700 | $6.05 | 584,751 |
| 2026-07-31 | $6.12 | $6.12 | 9,261,900 | $6.33 | 511,121 |
| 2026-07-30 | $6.41 | $6.41 | 9,126,300 | $6.28 | 1,143,094 |
| 2026-07-29 | $6.14 | $6.14 | 7,654,100 | $6.42 | 522,389 |
| 2026-07-28 | $6.44 | $6.44 | 11,347,400 | $6.12 | 681,609 |
| 2026-07-27 | $6.38 | $6.38 | 10,171,000 | $6.06 | 721,874 |
| 2026-07-24 | $5.81 | $5.81 | 6,706,800 | $6.01 | 378,652 |
| 2026-07-23 | $6.00 | $6.00 | 5,935,600 | $6.16 | 314,685 |
| 2026-07-22 | $6.32 | $6.32 | 6,433,500 | $6.22 | 397,841 |
| 2026-07-21 | $6.27 | $6.27 | 8,746,300 | $6.26 | 604,657 |
| 2026-07-20 | $6.14 | $6.14 | 10,219,800 | $5.78 | 935,207 |
| 2026-07-17 | $5.67 | $5.67 | 7,184,900 | — | — |
| 2026-07-16 | $5.74 | $5.74 | 7,770,700 | — | — |
| 2026-07-15 | $6.08 | $6.08 | 12,954,400 | — | — |
| 2026-07-14 | $5.95 | $5.95 | 11,490,500 | — | — |
| 2026-07-13 | $5.42 | $5.42 | 6,013,600 | — | — |
| 2026-07-10 | $5.51 | $5.51 | 8,202,100 | — | — |
| 2026-07-09 | $5.32 | $5.32 | 7,680,900 | — | — |
| 2026-07-08 | $5.43 | $5.43 | 10,408,600 | — | — |
| 2026-07-07 | $5.45 | $5.45 | 8,875,900 | — | — |
| 2026-07-06 | $5.67 | $5.67 | 9,965,900 | — | — |
| 2026-07-02 | $5.31 | $5.31 | 16,284,100 | — | — |
| 2026-07-01 | $5.17 | $5.17 | 12,322,400 | — | — |
| 2026-06-30 | $4.80 | $4.80 | 7,363,200 | — | — |
| 2026-06-29 | $4.92 | $4.92 | 9,459,400 | — | — |
| 2026-06-26 | $4.81 | $4.81 | 35,832,000 | — | — |
| 2026-06-25 | $4.56 | $4.56 | 11,836,800 | — | — |
| 2026-06-24 | $4.72 | $4.72 | 12,306,000 | — | — |
| 2026-06-23 | $4.97 | $4.97 | 10,811,900 | — | — |
| 2026-06-22 | $5.31 | $5.31 | 13,365,600 | — | — |
| 2026-06-18 | $5.29 | $5.29 | 10,686,400 | — | — |
| 2026-06-17 | $5.36 | $5.36 | 8,802,300 | — | — |
| 2026-06-16 | $5.58 | $5.58 | 7,101,300 | — | — |
| 2026-06-15 | $5.80 | $5.80 | 13,253,000 | — | — |
| 2026-06-12 | $5.51 | $5.51 | 4,713,000 | — | — |
| 2026-06-11 | $5.43 | $5.43 | 6,786,000 | — | — |
| 2026-06-10 | $5.16 | $5.16 | 5,040,900 | — | — |
| 2026-06-09 | $5.32 | $5.32 | 7,755,000 | — | — |
| 2026-06-08 | $5.52 | $5.52 | 8,760,900 | — | — |
| 2026-06-05 | $5.19 | $5.19 | 9,967,100 | — | — |
| 2026-06-04 | $5.72 | $5.72 | 9,184,500 | — | — |
| 2026-06-03 | $5.54 | $5.54 | 7,636,400 | — | — |
| 2026-06-02 | $5.81 | $5.81 | 7,403,300 | — | — |
| 2026-06-01 | $6.19 | $6.19 | 9,388,500 | — | — |
| 2026-05-29 | $6.11 | $6.11 | 8,013,000 | — | — |
| 2026-05-28 | $6.08 | $6.08 | 9,440,200 | — | — |
| 2026-05-27 | $6.00 | $6.00 | 7,587,100 | — | — |
| 2026-05-26 | $6.18 | $6.18 | 7,845,500 | — | — |
| 2026-05-22 | $6.23 | $6.23 | 5,266,800 | — | — |
| 2026-05-21 | $6.48 | $6.48 | 5,089,900 | — | — |
| 2026-05-20 | $6.33 | $6.33 | 6,091,600 | — | — |
| 2026-05-19 | $6.22 | $6.22 | 6,317,700 | — | — |
| 2026-05-18 | $6.31 | $6.31 | 9,764,900 | — | — |
| 2026-05-15 | $6.72 | $6.72 | 7,987,300 | — | — |
| 2026-05-14 | $7.40 | $7.40 | 7,085,800 | — | — |
| 2026-05-13 | $6.96 | $6.96 | 4,235,100 | — | — |
| 2026-05-12 | $7.17 | $7.17 | 9,023,900 | — | — |
| 2026-05-11 | $7.76 | $7.76 | 10,020,100 | — | — |
| 2026-05-08 | $7.44 | $7.44 | 6,089,700 | — | — |
| 2026-05-07 | $7.45 | $7.45 | 4,469,800 | — | — |
| 2026-05-06 | $7.73 | $7.73 | 6,128,500 | — | — |
| 2026-05-05 | $7.60 | $7.60 | 4,376,100 | — | — |
| 2026-05-04 | $7.57 | $7.57 | 10,248,500 | — | — |
| 2026-05-01 | $7.29 | $7.29 | 4,328,400 | — | — |
| 2026-04-30 | $7.20 | $7.20 | 8,006,200 | — | — |
| 2026-04-29 | $7.00 | $7.00 | 8,935,900 | — | — |
| 2026-04-28 | $7.31 | $7.31 | 5,500,100 | — | — |
| 2026-04-27 | $7.18 | $7.18 | 7,261,900 | — | — |
| 2026-04-24 | $7.31 | $7.31 | 4,896,600 | — | — |
| 2026-04-23 | $7.43 | $7.43 | 7,570,600 | — | — |
| 2026-04-22 | $7.47 | $7.47 | 15,382,700 | — | — |
| 2026-04-21 | $7.36 | $7.36 | 6,805,700 | — | — |
| 2026-04-20 | $7.79 | $7.79 | 10,022,900 | — | — |
| 2026-04-17 | $7.99 | $7.99 | 7,866,200 | — | — |
| 2026-04-16 | $7.74 | $7.74 | 9,485,400 | — | — |
| 2026-04-15 | $7.57 | $7.57 | 7,068,700 | — | — |
| 2026-04-14 | $7.14 | $7.14 | 9,635,000 | — | — |
| 2026-04-13 | $6.70 | $6.70 | 6,267,300 | — | — |
| 2026-04-10 | $6.52 | $6.52 | 8,190,600 | — | — |
| 2026-04-09 | $6.42 | $6.42 | 7,153,500 | — | — |
| 2026-04-08 | $6.42 | $6.42 | 8,129,200 | — | — |
| 2026-04-07 | $6.24 | $6.24 | 8,742,200 | — | — |
| 2026-04-06 | $6.38 | $6.38 | 7,665,600 | — | — |
| 2026-04-02 | $6.19 | $6.19 | 7,668,300 | — | — |
| 2026-04-01 | $6.46 | $6.46 | 5,306,100 | — | — |
| 2026-03-31 | $6.45 | $6.45 | 11,584,100 | — | — |
| 2026-03-30 | $6.01 | $6.01 | 5,652,300 | — | — |
| 2026-03-27 | $6.04 | $6.04 | 10,877,100 | — | — |
| 2026-03-26 | $6.53 | $6.53 | 10,293,800 | — | — |
| 2026-03-25 | $7.28 | $7.28 | 6,029,800 | — | — |
| 2026-03-24 | $7.17 | $7.17 | 3,934,000 | — | — |
| 2026-03-23 | $7.51 | $7.51 | 4,596,300 | — | — |
| 2026-03-20 | $7.40 | $7.40 | 3,654,200 | — | — |
| 2026-03-19 | $7.68 | $7.68 | 3,605,300 | — | — |
| 2026-03-18 | $7.87 | $7.87 | 5,077,200 | — | — |
| 2026-03-17 | $8.31 | $8.31 | 3,770,700 | — | — |
| 2026-03-16 | $8.20 | $8.20 | 5,631,600 | — | — |
| 2026-03-13 | $7.53 | $7.53 | 4,412,600 | — | — |
| 2026-03-12 | $7.48 | $7.48 | 4,239,600 | — | — |
| 2026-03-11 | $7.59 | $7.59 | 4,119,700 | — | — |
| 2026-03-10 | $7.39 | $7.39 | 5,023,100 | — | — |
| 2026-03-09 | $7.60 | $7.60 | 6,643,000 | — | — |
| 2026-03-06 | $7.36 | $7.36 | 6,873,500 | — | — |
| 2026-03-05 | $7.93 | $7.93 | 8,986,700 | — | — |
| 2026-03-04 | $8.13 | $8.13 | 11,956,500 | — | — |
| 2026-03-03 | $7.26 | $7.26 | 7,140,700 | — | — |
| 2026-03-02 | $7.39 | $7.39 | 10,420,000 | — | — |
| 2026-02-27 | $6.82 | $6.82 | 3,981,300 | — | — |
| 2026-02-26 | $7.21 | $7.21 | 8,189,500 | — | — |
| 2026-02-25 | $7.44 | $7.44 | 8,697,600 | — | — |
| 2026-02-24 | $6.55 | $6.55 | 6,643,300 | — | — |
| 2026-02-23 | $6.49 | $6.49 | 6,068,900 | — | — |
| 2026-02-20 | $6.72 | $6.72 | 3,489,800 | — | — |
| 2026-02-19 | $6.80 | $6.80 | 4,604,200 | — | — |
| 2026-02-18 | $6.60 | $6.60 | 6,959,600 | — | — |
| 2026-02-17 | $6.66 | $6.66 | 6,286,800 | — | — |
| 2026-02-13 | $6.85 | $6.85 | 5,777,700 | — | — |
| 2026-02-12 | $6.54 | $6.54 | 6,495,100 | — | — |
| 2026-02-11 | $6.62 | $6.62 | 6,990,900 | — | — |
| 2026-02-10 | $6.65 | $6.65 | 6,151,500 | — | — |
| 2026-02-09 | $7.11 | $7.11 | 6,884,500 | — | — |
| 2026-02-06 | $7.03 | $7.03 | 9,758,000 | — | — |
| 2026-02-05 | $6.07 | $6.07 | 14,640,300 | — | — |
| 2026-02-04 | $7.08 | $7.08 | 10,609,600 | — | — |
| 2026-02-03 | $7.66 | $7.66 | 8,695,600 | — | — |
| 2026-02-02 | $7.79 | $7.79 | 11,298,800 | — | — |
| 2026-01-30 | $8.88 | $8.88 | 9,618,200 | — | — |
| 2026-01-29 | $9.37 | $9.37 | 7,725,200 | — | — |
| 2026-01-28 | $9.97 | $9.97 | 5,043,500 | — | — |
| 2026-01-27 | $9.99 | $9.99 | 5,948,000 | — | — |
| 2026-01-26 | $9.38 | $9.38 | 8,015,200 | — | — |
| 2026-01-23 | $9.75 | $9.75 | 5,174,300 | — | — |
| 2026-01-22 | $9.78 | $9.78 | 5,925,400 | — | — |
| 2026-01-21 | $9.97 | $9.97 | 7,725,000 | — | — |
| 2026-01-20 | $9.95 | $9.95 | 8,743,100 | — | — |
| 2026-01-16 | $11.00 | $11.00 | 7,684,200 | — | — |
| 2026-01-15 | $10.44 | $10.44 | 7,752,400 | — | — |
| 2026-01-14 | $10.88 | $10.88 | 7,320,600 | — | — |
| 2026-01-13 | $10.54 | $10.54 | 5,892,400 | — | — |
| 2026-01-12 | $10.26 | $10.26 | 4,794,800 | — | — |
| 2026-01-09 | $10.02 | $10.02 | 5,195,200 | — | — |
| 2026-01-08 | $10.28 | $10.28 | 6,597,000 | — | — |
| 2026-01-07 | $10.14 | $10.14 | 6,119,400 | — | — |
| 2026-01-06 | $10.34 | $10.34 | 7,443,400 | — | — |
| 2026-01-05 | $10.27 | $10.27 | 9,299,700 | — | — |
| 2026-01-02 | $9.69 | $9.69 | 10,761,400 | — | — |