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
- 1997-10-10 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 | — | — | — | $7.23 | 12,127 |
| 2026-09-03 | — | — | — | $7.36 | 1,997 |
| 2026-09-02 | — | — | — | $7.30 | 2,573 |
| 2026-09-01 | — | — | — | $6.80 | 6,838 |
| 2026-08-31 | — | — | — | $7.09 | 6,375 |
| 2026-08-28 | — | — | — | $7.17 | 9,115 |
| 2026-08-27 | $7.10 | $7.10 | 98,600 | $7.19 | 4,838 |
| 2026-08-26 | $7.16 | $7.16 | 100,400 | $7.27 | 3,067 |
| 2026-08-25 | $7.20 | $7.20 | 115,400 | $7.18 | 3,293 |
| 2026-08-24 | $7.17 | $7.17 | 93,600 | $7.12 | 3,162 |
| 2026-08-21 | $7.20 | $7.20 | 97,800 | $7.06 | 5,020 |
| 2026-08-20 | $7.08 | $7.08 | 91,100 | $7.16 | 6,940 |
| 2026-08-19 | $7.28 | $7.28 | 101,600 | $7.10 | 6,678 |
| 2026-08-18 | $7.01 | $7.01 | 159,500 | $6.96 | 8,829 |
| 2026-08-17 | $7.06 | $7.06 | 80,800 | $7.09 | 4,167 |
| 2026-08-14 | $7.19 | $7.19 | 122,000 | $7.12 | 6,883 |
| 2026-08-13 | $7.06 | $7.06 | 89,200 | $7.04 | 5,165 |
| 2026-08-12 | $6.92 | $6.92 | 143,700 | $7.06 | 6,094 |
| 2026-08-11 | $6.77 | $6.77 | 191,400 | $7.31 | 8,756 |
| 2026-08-10 | $7.11 | $7.11 | 152,000 | $7.31 | 12,310 |
| 2026-08-07 | $7.46 | $7.46 | 113,300 | $7.31 | 4,794 |
| 2026-08-06 | $7.25 | $7.25 | 186,100 | $6.85 | 4,286 |
| 2026-08-05 | $7.46 | $7.46 | 104,000 | $7.50 | 5,355 |
| 2026-08-04 | $7.54 | $7.54 | 101,500 | $7.42 | 3,699 |
| 2026-08-03 | $7.45 | $7.45 | 137,300 | $7.06 | 8,324 |
| 2026-07-31 | $6.91 | $6.91 | 318,800 | $7.03 | 15,052 |
| 2026-07-30 | $7.07 | $7.07 | 197,200 | $6.97 | 12,686 |
| 2026-07-29 | $7.10 | $7.10 | 183,800 | $7.28 | 9,244 |
| 2026-07-28 | $7.38 | $7.38 | 215,100 | $7.41 | 12,151 |
| 2026-07-27 | $7.45 | $7.45 | 149,600 | $7.53 | 8,529 |
| 2026-07-24 | $7.39 | $7.39 | 125,300 | $7.23 | 6,708 |
| 2026-07-23 | $7.13 | $7.13 | 130,000 | $7.21 | 6,169 |
| 2026-07-22 | $7.40 | $7.40 | 144,100 | $7.30 | 4,968 |
| 2026-07-21 | $7.37 | $7.37 | 129,100 | $7.02 | 6,012 |
| 2026-07-20 | $7.04 | $7.04 | 164,300 | $7.11 | 9,078 |
| 2026-07-17 | $6.96 | $6.96 | 133,700 | — | — |
| 2026-07-16 | $7.25 | $7.25 | 119,500 | — | — |
| 2026-07-15 | $7.13 | $7.13 | 125,900 | — | — |
| 2026-07-14 | $7.14 | $7.14 | 116,200 | — | — |
| 2026-07-13 | $7.34 | $7.34 | 248,100 | — | — |
| 2026-07-10 | $7.16 | $7.16 | 105,100 | — | — |
| 2026-07-09 | $7.15 | $7.15 | 235,400 | — | — |
| 2026-07-08 | $6.96 | $6.96 | 343,200 | — | — |
| 2026-07-07 | $7.12 | $7.12 | 193,900 | — | — |
| 2026-07-06 | $7.18 | $7.18 | 156,600 | — | — |
| 2026-07-02 | $6.93 | $6.93 | 184,100 | — | — |
| 2026-07-01 | $7.22 | $7.22 | 181,600 | — | — |
| 2026-06-30 | $7.32 | $7.32 | 187,100 | — | — |
| 2026-06-29 | $7.58 | $7.58 | 303,900 | — | — |
| 2026-06-26 | $7.34 | $7.34 | 3,685,500 | — | — |
| 2026-06-25 | $7.06 | $7.06 | 280,300 | — | — |
| 2026-06-24 | $6.97 | $6.97 | 259,900 | — | — |
| 2026-06-23 | $6.87 | $6.87 | 279,200 | — | — |
| 2026-06-22 | $7.23 | $7.23 | 166,100 | — | — |
| 2026-06-18 | $7.60 | $7.60 | 105,100 | — | — |
| 2026-06-17 | $7.37 | $7.37 | 138,000 | — | — |
| 2026-06-16 | $7.59 | $7.59 | 358,800 | — | — |
| 2026-06-15 | $7.49 | $7.49 | 165,800 | — | — |
| 2026-06-12 | $7.67 | $7.67 | 155,500 | — | — |
| 2026-06-11 | $7.41 | $7.41 | 137,300 | — | — |
| 2026-06-10 | $6.96 | $6.96 | 163,600 | — | — |
| 2026-06-09 | $7.03 | $7.03 | 316,600 | — | — |
| 2026-06-08 | $7.23 | $7.23 | 113,300 | — | — |
| 2026-06-05 | $7.09 | $7.09 | 114,200 | — | — |
| 2026-06-04 | $7.41 | $7.41 | 91,200 | — | — |
| 2026-06-03 | $7.53 | $7.53 | 100,300 | — | — |
| 2026-06-02 | $7.61 | $7.61 | 117,200 | — | — |
| 2026-06-01 | $7.51 | $7.51 | 147,500 | — | — |
| 2026-05-29 | $7.47 | $7.47 | 261,600 | — | — |
| 2026-05-28 | $7.82 | $7.82 | 129,200 | — | — |
| 2026-05-27 | $7.73 | $7.73 | 159,900 | — | — |
| 2026-05-26 | $7.52 | $7.52 | 153,300 | — | — |
| 2026-05-22 | $7.45 | $7.45 | 182,400 | — | — |
| 2026-05-21 | $7.21 | $7.21 | 198,600 | — | — |
| 2026-05-20 | $6.89 | $6.89 | 152,300 | — | — |
| 2026-05-19 | $6.71 | $6.71 | 171,600 | — | — |
| 2026-05-18 | $6.55 | $6.55 | 213,300 | — | — |
| 2026-05-15 | $6.72 | $6.72 | 171,500 | — | — |
| 2026-05-14 | $7.24 | $7.24 | 138,200 | — | — |
| 2026-05-13 | $6.98 | $6.98 | 141,600 | — | — |
| 2026-05-12 | $6.96 | $6.96 | 233,700 | — | — |
| 2026-05-11 | $7.29 | $7.29 | 219,900 | — | — |
| 2026-05-08 | $7.64 | $7.64 | 253,900 | — | — |
| 2026-05-07 | $7.63 | $7.63 | 261,200 | — | — |
| 2026-05-06 | $7.06 | $7.06 | 223,800 | — | — |
| 2026-05-05 | $6.89 | $6.89 | 154,800 | — | — |
| 2026-05-04 | $6.76 | $6.76 | 155,700 | — | — |
| 2026-05-01 | $6.84 | $6.84 | 242,500 | — | — |
| 2026-04-30 | $7.00 | $7.00 | 330,100 | — | — |
| 2026-04-29 | $6.41 | $6.41 | 278,700 | — | — |
| 2026-04-28 | $6.27 | $6.27 | 168,900 | — | — |
| 2026-04-27 | $6.74 | $6.74 | 205,000 | — | — |
| 2026-04-24 | $6.52 | $6.52 | 219,400 | — | — |
| 2026-04-23 | $6.87 | $6.87 | 101,400 | — | — |
| 2026-04-22 | $6.79 | $6.79 | 140,000 | — | — |
| 2026-04-21 | $6.68 | $6.68 | 110,300 | — | — |
| 2026-04-20 | $6.99 | $6.99 | 96,300 | — | — |
| 2026-04-17 | $6.91 | $6.91 | 220,200 | — | — |
| 2026-04-16 | $6.86 | $6.86 | 218,300 | — | — |
| 2026-04-15 | $6.60 | $6.60 | 239,900 | — | — |
| 2026-04-14 | $6.34 | $6.34 | 347,900 | — | — |
| 2026-04-13 | $5.71 | $5.71 | 103,500 | — | — |
| 2026-04-10 | $5.66 | $5.66 | 218,900 | — | — |
| 2026-04-09 | $5.54 | $5.54 | 493,300 | — | — |
| 2026-04-08 | $5.10 | $5.10 | 402,700 | — | — |
| 2026-04-07 | $4.76 | $4.76 | 232,300 | — | — |
| 2026-04-06 | $4.84 | $4.84 | 216,900 | — | — |
| 2026-04-02 | $4.82 | $4.82 | 178,600 | — | — |
| 2026-04-01 | $4.93 | $4.93 | 348,700 | — | — |
| 2026-03-31 | $4.83 | $4.83 | 260,500 | — | — |
| 2026-03-30 | $4.72 | $4.72 | 260,500 | — | — |
| 2026-03-27 | $4.84 | $4.84 | 259,500 | — | — |
| 2026-03-26 | $5.15 | $5.15 | 268,200 | — | — |
| 2026-03-25 | $5.36 | $5.36 | 152,600 | — | — |
| 2026-03-24 | $5.48 | $5.48 | 230,100 | — | — |
| 2026-03-23 | $5.65 | $5.65 | 320,800 | — | — |
| 2026-03-20 | $5.49 | $5.49 | 403,200 | — | — |
| 2026-03-19 | $5.49 | $5.49 | 288,100 | — | — |
| 2026-03-18 | $5.48 | $5.48 | 240,200 | — | — |
| 2026-03-17 | $5.63 | $5.63 | 282,100 | — | — |
| 2026-03-16 | $5.75 | $5.75 | 305,700 | — | — |
| 2026-03-13 | $5.79 | $5.79 | 648,300 | — | — |
| 2026-03-12 | $5.93 | $5.93 | 1,072,900 | — | — |
| 2026-03-11 | $7.66 | $7.66 | 155,900 | — | — |
| 2026-03-10 | $7.49 | $7.49 | 207,200 | — | — |
| 2026-03-09 | $7.61 | $7.61 | 293,000 | — | — |
| 2026-03-06 | $7.49 | $7.49 | 161,800 | — | — |
| 2026-03-05 | $7.57 | $7.57 | 108,300 | — | — |
| 2026-03-04 | $7.75 | $7.75 | 109,100 | — | — |
| 2026-03-03 | $7.52 | $7.52 | 115,000 | — | — |
| 2026-03-02 | $7.69 | $7.69 | 138,500 | — | — |
| 2026-02-27 | $7.89 | $7.89 | 151,300 | — | — |
| 2026-02-26 | $7.79 | $7.79 | 90,900 | — | — |
| 2026-02-25 | $8.15 | $8.15 | 136,700 | — | — |
| 2026-02-24 | $7.95 | $7.95 | 172,000 | — | — |
| 2026-02-23 | $7.98 | $7.98 | 185,700 | — | — |
| 2026-02-20 | $8.47 | $8.47 | 111,300 | — | — |
| 2026-02-19 | $8.46 | $8.46 | 118,700 | — | — |
| 2026-02-18 | $8.82 | $8.82 | 120,800 | — | — |
| 2026-02-17 | $8.68 | $8.68 | 85,200 | — | — |
| 2026-02-13 | $8.82 | $8.82 | 163,700 | — | — |
| 2026-02-12 | $8.58 | $8.58 | 198,600 | — | — |
| 2026-02-11 | $9.04 | $9.04 | 225,900 | — | — |
| 2026-02-10 | $9.17 | $9.17 | 389,900 | — | — |
| 2026-02-09 | $8.92 | $8.92 | 322,600 | — | — |
| 2026-02-06 | $8.47 | $8.47 | 281,900 | — | — |
| 2026-02-05 | $8.04 | $8.04 | 251,500 | — | — |
| 2026-02-04 | $8.13 | $8.13 | 502,200 | — | — |
| 2026-02-03 | $7.60 | $7.60 | 263,300 | — | — |
| 2026-02-02 | $7.59 | $7.59 | 345,800 | — | — |
| 2026-01-30 | $6.58 | $6.58 | 107,400 | — | — |
| 2026-01-29 | $6.68 | $6.68 | 144,300 | — | — |
| 2026-01-28 | $6.74 | $6.74 | 157,300 | — | — |
| 2026-01-27 | $6.82 | $6.82 | 273,800 | — | — |
| 2026-01-26 | $6.30 | $6.30 | 136,800 | — | — |
| 2026-01-23 | $6.26 | $6.26 | 171,600 | — | — |
| 2026-01-22 | $6.18 | $6.18 | 115,100 | — | — |
| 2026-01-21 | $5.85 | $5.85 | 93,800 | — | — |
| 2026-01-20 | $5.66 | $5.66 | 140,100 | — | — |
| 2026-01-16 | $6.20 | $6.20 | 204,300 | — | — |
| 2026-01-15 | $6.04 | $6.04 | 291,600 | — | — |
| 2026-01-14 | $5.95 | $5.95 | 132,400 | — | — |
| 2026-01-13 | $5.98 | $5.98 | 99,600 | — | — |
| 2026-01-12 | $6.05 | $6.05 | 84,700 | — | — |
| 2026-01-09 | $6.09 | $6.09 | 85,800 | — | — |
| 2026-01-08 | $6.15 | $6.15 | 132,700 | — | — |
| 2026-01-07 | $5.84 | $5.84 | 130,100 | — | — |
| 2026-01-06 | $5.99 | $5.99 | 79,300 | — | — |
| 2026-01-05 | $5.87 | $5.87 | 110,400 | — | — |
| 2026-01-02 | $5.97 | $5.97 | 188,700 | — | — |