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
- 1996-05-08 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 | — | — | — | $5.71 | 36 |
| 2026-09-03 | — | — | — | $5.80 | 21 |
| 2026-09-02 | — | — | — | $5.88 | 102 |
| 2026-09-01 | — | — | — | $5.89 | 4 |
| 2026-08-31 | — | — | — | $5.89 | 3 |
| 2026-08-27 | $5.84 | $12.39 | 5,300 | — | — |
| 2026-08-26 | $5.87 | $12.45 | 1,000 | — | — |
| 2026-08-25 | $5.75 | $12.20 | 4,100 | — | — |
| 2026-08-24 | $5.83 | $12.37 | 1,200 | — | — |
| 2026-08-21 | $5.93 | $12.58 | 6,800 | — | — |
| 2026-08-20 | $5.86 | $12.43 | 3,200 | $5.88 | 84 |
| 2026-08-19 | $5.96 | $12.65 | 10,000 | — | — |
| 2026-08-18 | $5.79 | $12.28 | 15,300 | $5.86 | 203 |
| 2026-08-17 | $5.86 | $12.43 | 27,100 | $5.90 | 358 |
| 2026-08-14 | $5.87 | $12.45 | 28,700 | $5.96 | 1,244 |
| 2026-08-13 | $5.92 | $12.56 | 40,100 | $5.93 | 804 |
| 2026-08-12 | $5.97 | $12.67 | 23,500 | $6.13 | 300 |
| 2026-08-11 | $5.90 | $12.52 | 111,900 | $6.03 | 468 |
| 2026-08-10 | $5.87 | $12.45 | 73,400 | $5.93 | 2,732 |
| 2026-08-07 | $5.72 | $12.14 | 9,800 | $5.73 | 100 |
| 2026-08-06 | $5.68 | $12.05 | 11,200 | $5.75 | 1,300 |
| 2026-08-05 | $5.79 | $12.28 | 11,300 | $5.73 | 200 |
| 2026-08-04 | $5.75 | $12.20 | 28,400 | $5.64 | 206 |
| 2026-08-03 | $5.70 | $12.09 | 69,000 | $5.15 | 105 |
| 2026-07-31 | $5.08 | $10.78 | 700 | — | — |
| 2026-07-30 | $5.05 | $10.71 | 6,500 | $5.04 | 300 |
| 2026-07-29 | $4.95 | $10.50 | 22,000 | $5.26 | 1,042 |
| 2026-07-28 | $5.04 | $10.69 | 12,500 | $5.16 | 8 |
| 2026-07-27 | $5.16 | $10.95 | 25,900 | $5.04 | 365 |
| 2026-07-24 | $5.04 | $10.69 | 15,400 | $5.16 | 115 |
| 2026-07-23 | $5.04 | $10.69 | 55,900 | $5.08 | 3,695 |
| 2026-07-22 | $5.18 | $10.99 | 19,900 | $5.16 | 100 |
| 2026-07-21 | $5.25 | $11.14 | 9,200 | $5.25 | 2 |
| 2026-07-20 | $5.23 | $11.10 | 3,000 | — | — |
| 2026-07-17 | $5.30 | $11.25 | 29,900 | — | — |
| 2026-07-16 | $5.45 | $11.56 | 52,800 | — | — |
| 2026-07-15 | $5.48 | $11.63 | 46,300 | — | — |
| 2026-07-14 | $5.46 | $11.58 | 23,800 | — | — |
| 2026-07-13 | $5.41 | $11.48 | 44,600 | — | — |
| 2026-07-10 | $5.07 | $10.76 | 46,300 | — | — |
| 2026-07-09 | $5.64 | $11.97 | 106,600 | — | — |
| 2026-07-08 | $5.25 | $11.14 | 81,900 | — | — |
| 2026-07-07 | $6.13 | $13.01 | 0 | — | — |
| 2026-07-06 | $6.13 | $13.01 | 0 | — | — |
| 2026-07-02 | $6.13 | $13.01 | 0 | — | — |
| 2026-07-01 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-30 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-29 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-26 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-25 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-24 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-23 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-22 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-18 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-17 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-16 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-15 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-12 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-11 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-10 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-09 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-08 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-05 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-04 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-03 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-02 | $6.13 | $13.01 | 0 | — | — |
| 2026-06-01 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-29 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-28 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-27 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-26 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-22 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-21 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-20 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-19 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-18 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-15 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-14 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-13 | $6.13 | $13.01 | 0 | — | — |
| 2026-05-12 | $6.13 | $13.01 | 1,200 | — | — |
| 2026-05-11 | $6.21 | $13.18 | 13,000 | — | — |
| 2026-05-08 | $6.34 | $13.45 | 41,200 | — | — |
| 2026-05-07 | $6.71 | $14.24 | 22,300 | — | — |
| 2026-05-06 | $6.67 | $14.15 | 29,000 | — | — |
| 2026-05-05 | $6.93 | $14.70 | 3,300 | — | — |
| 2026-05-04 | $6.89 | $14.62 | 5,400 | — | — |
| 2026-05-01 | $6.91 | $14.66 | 1,600 | — | — |
| 2026-04-30 | $6.84 | $14.51 | 5,800 | — | — |
| 2026-04-29 | $6.47 | $13.73 | 11,500 | — | — |
| 2026-04-28 | $6.41 | $13.60 | 55,100 | — | — |
| 2026-04-27 | $6.89 | $14.62 | 2,000 | — | — |
| 2026-04-24 | $6.81 | $14.45 | 2,600 | — | — |
| 2026-04-23 | $6.87 | $14.58 | 1,500 | — | — |
| 2026-04-22 | $7.02 | $14.89 | 4,900 | — | — |
| 2026-04-21 | $6.88 | $14.60 | 14,100 | — | — |
| 2026-04-20 | $7.04 | $14.94 | 11,800 | — | — |
| 2026-04-17 | $7.07 | $15.00 | 19,900 | — | — |
| 2026-04-16 | $7.04 | $14.94 | 15,300 | — | — |
| 2026-04-15 | $7.11 | $15.09 | 45,600 | — | — |
| 2026-04-14 | $7.17 | $15.21 | 57,400 | — | — |
| 2026-04-13 | $7.25 | $15.38 | 30,100 | — | — |
| 2026-04-10 | $7.48 | $15.87 | 800 | — | — |
| 2026-04-09 | $7.41 | $15.72 | 22,700 | — | — |
| 2026-04-08 | $7.55 | $16.02 | 5,400 | — | — |
| 2026-04-07 | $7.46 | $15.83 | 1,600 | — | — |
| 2026-04-06 | $7.60 | $16.13 | 3,500 | — | — |
| 2026-04-02 | $7.55 | $16.02 | 3,000 | — | — |
| 2026-04-01 | $7.62 | $16.17 | 1,500 | — | — |
| 2026-03-31 | $7.82 | $16.59 | 50,800 | — | — |
| 2026-03-30 | $7.34 | $15.57 | 4,700 | — | — |
| 2026-03-27 | $7.39 | $15.68 | 30,600 | — | — |
| 2026-03-26 | $7.80 | $16.55 | 12,700 | — | — |
| 2026-03-25 | $7.74 | $16.42 | 13,500 | — | — |
| 2026-03-24 | $7.71 | $16.36 | 20,700 | — | — |
| 2026-03-23 | $7.72 | $16.38 | 37,200 | — | — |
| 2026-03-20 | $7.58 | $16.08 | 21,800 | — | — |
| 2026-03-19 | $7.88 | $16.72 | 53,800 | — | — |
| 2026-03-18 | $8.05 | $17.08 | 23,200 | — | — |
| 2026-03-17 | $7.97 | $16.91 | 25,500 | — | — |
| 2026-03-16 | $8.31 | $17.63 | 20,600 | — | — |
| 2026-03-13 | $8.26 | $17.53 | 44,400 | — | — |
| 2026-03-12 | $8.61 | $18.27 | 5,200 | — | — |
| 2026-03-11 | $8.88 | $18.84 | 26,700 | — | — |
| 2026-03-10 | $8.81 | $18.69 | 6,300 | — | — |
| 2026-03-09 | $8.98 | $19.05 | 4,000 | — | — |
| 2026-03-06 | $8.88 | $18.84 | 2,300 | — | — |
| 2026-03-05 | $9.08 | $19.27 | 48,800 | — | — |
| 2026-03-04 | $8.84 | $18.76 | 8,300 | — | — |
| 2026-03-03 | $9.00 | $19.10 | 58,400 | — | — |
| 2026-03-02 | $9.10 | $19.31 | 15,900 | — | — |
| 2026-02-27 | $9.00 | $19.10 | 22,500 | — | — |
| 2026-02-26 | $9.00 | $19.10 | 17,300 | — | — |
| 2026-02-25 | $8.93 | $18.95 | 8,200 | — | — |
| 2026-02-24 | $8.90 | $18.88 | 25,500 | — | — |
| 2026-02-23 | $9.10 | $19.31 | 12,700 | — | — |
| 2026-02-20 | $9.24 | $19.60 | 10,600 | — | — |
| 2026-02-19 | $9.32 | $19.77 | 12,500 | — | — |
| 2026-02-18 | $9.97 | $21.15 | 21,500 | — | — |
| 2026-02-17 | $10.14 | $21.51 | 68,700 | — | — |
| 2026-02-13 | $9.29 | $19.71 | 48,100 | — | — |
| 2026-02-12 | $9.46 | $20.07 | 116,600 | — | — |
| 2026-02-11 | $9.00 | $19.10 | 33,500 | — | — |
| 2026-02-10 | $8.94 | $18.97 | 24,200 | — | — |
| 2026-02-09 | $8.99 | $19.07 | 44,100 | — | — |
| 2026-02-06 | $9.06 | $19.22 | 40,600 | — | — |
| 2026-02-05 | $8.84 | $18.76 | 37,100 | — | — |
| 2026-02-04 | $9.06 | $19.22 | 63,400 | — | — |
| 2026-02-03 | $8.96 | $19.01 | 31,800 | — | — |
| 2026-02-02 | $8.96 | $19.01 | 9,900 | — | — |
| 2026-01-30 | $9.05 | $19.20 | 22,200 | — | — |
| 2026-01-29 | $9.25 | $19.63 | 29,300 | — | — |
| 2026-01-28 | $9.11 | $19.33 | 54,900 | — | — |
| 2026-01-27 | $9.09 | $19.29 | 50,200 | — | — |
| 2026-01-26 | $9.05 | $19.20 | 15,600 | — | — |
| 2026-01-23 | $8.95 | $18.99 | 46,000 | — | — |
| 2026-01-22 | $9.40 | $19.94 | 44,800 | — | — |
| 2026-01-21 | $9.03 | $19.16 | 50,500 | — | — |
| 2026-01-20 | $8.94 | $18.97 | 47,500 | — | — |
| 2026-01-16 | $8.13 | $17.25 | 15,500 | — | — |
| 2026-01-15 | $7.89 | $16.74 | 9,000 | — | — |
| 2026-01-14 | $7.69 | $16.32 | 6,700 | — | — |
| 2026-01-13 | $7.77 | $16.49 | 26,600 | — | — |
| 2026-01-12 | $8.41 | $17.84 | 214,100 | — | — |
| 2026-01-09 | $7.06 | $14.98 | 4,200 | — | — |
| 2026-01-08 | $6.99 | $14.83 | 7,600 | — | — |
| 2026-01-07 | $7.36 | $15.62 | 2,200 | — | — |
| 2026-01-06 | $7.55 | $16.02 | 37,400 | — | — |
| 2026-01-05 | $7.68 | $16.29 | 14,700 | — | — |
| 2026-01-02 | $8.15 | $17.29 | 20,200 | — | — |