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
- 1995-04-17 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 | — | — | — | $8.74 | 72,636 |
| 2026-09-03 | — | — | — | $8.97 | 66,943 |
| 2026-09-02 | — | — | — | $8.61 | 88,524 |
| 2026-09-01 | — | — | — | $8.55 | 36,197 |
| 2026-08-31 | — | — | — | $8.72 | 30,504 |
| 2026-08-28 | — | — | — | $8.94 | 53,431 |
| 2026-08-27 | $8.88 | $11.65 | 1,505,800 | $8.50 | 194,580 |
| 2026-08-26 | $8.64 | $11.33 | 552,000 | $8.64 | 30,013 |
| 2026-08-25 | $8.71 | $11.43 | 824,000 | $8.83 | 51,836 |
| 2026-08-24 | $8.88 | $11.65 | 1,406,900 | $8.73 | 96,552 |
| 2026-08-21 | $8.73 | $11.45 | 951,500 | $8.47 | 60,952 |
| 2026-08-20 | $8.51 | $11.16 | 1,039,200 | $8.76 | 79,247 |
| 2026-08-19 | $8.71 | $11.43 | 1,132,000 | $8.84 | 83,798 |
| 2026-08-18 | $8.85 | $11.61 | 1,857,600 | $8.75 | 138,204 |
| 2026-08-17 | $8.70 | $11.41 | 995,200 | $9.01 | 72,128 |
| 2026-08-14 | $9.12 | $11.96 | 734,000 | $9.33 | 81,173 |
| 2026-08-13 | $9.31 | $12.21 | 1,161,800 | $9.41 | 93,409 |
| 2026-08-12 | $9.35 | $12.27 | 795,000 | $9.25 | 59,925 |
| 2026-08-11 | $9.28 | $12.17 | 1,557,400 | $9.01 | 123,931 |
| 2026-08-10 | $9.09 | $11.93 | 1,561,800 | $9.14 | 112,372 |
| 2026-08-07 | $9.17 | $12.03 | 1,588,700 | $9.20 | 147,126 |
| 2026-08-06 | $9.12 | $11.96 | 3,002,200 | $8.87 | 202,909 |
| 2026-08-05 | $8.85 | $11.61 | 2,688,700 | $8.98 | 200,853 |
| 2026-08-04 | $9.01 | $11.82 | 2,147,600 | $8.64 | 183,401 |
| 2026-08-03 | $8.70 | $11.41 | 3,741,700 | $8.50 | 278,300 |
| 2026-07-31 | $8.45 | $11.09 | 2,038,900 | $8.47 | 213,288 |
| 2026-07-30 | $8.49 | $11.14 | 1,498,500 | $8.28 | 128,857 |
| 2026-07-29 | $8.08 | $10.60 | 2,246,900 | $8.00 | 145,976 |
| 2026-07-28 | $7.97 | $10.46 | 1,594,900 | $7.80 | 98,798 |
| 2026-07-27 | $7.73 | $10.14 | 800,700 | $7.57 | 60,947 |
| 2026-07-24 | $7.42 | $9.73 | 985,100 | $7.14 | 89,081 |
| 2026-07-23 | $7.09 | $9.30 | 726,300 | $6.98 | 58,606 |
| 2026-07-22 | $7.06 | $9.26 | 1,236,000 | $7.28 | 78,021 |
| 2026-07-21 | $7.25 | $9.51 | 863,300 | $7.39 | 54,136 |
| 2026-07-20 | $7.41 | $9.72 | 694,600 | $7.37 | 50,759 |
| 2026-07-17 | $7.51 | $9.85 | 632,700 | — | — |
| 2026-07-16 | $7.65 | $10.04 | 850,800 | — | — |
| 2026-07-15 | $7.59 | $9.96 | 741,400 | — | — |
| 2026-07-14 | $7.59 | $9.96 | 728,400 | — | — |
| 2026-07-13 | $7.87 | $10.32 | 1,437,700 | — | — |
| 2026-07-10 | $7.81 | $10.25 | 972,200 | — | — |
| 2026-07-09 | $7.75 | $10.17 | 1,303,900 | — | — |
| 2026-07-08 | $7.67 | $10.06 | 1,465,500 | — | — |
| 2026-07-07 | $7.70 | $10.10 | 1,795,300 | — | — |
| 2026-07-06 | $7.58 | $9.94 | 954,700 | — | — |
| 2026-07-02 | $7.40 | $9.71 | 939,900 | — | — |
| 2026-07-01 | $7.58 | $9.94 | 3,709,600 | — | — |
| 2026-06-30 | $7.43 | $9.75 | 1,593,200 | — | — |
| 2026-06-29 | $6.96 | $9.13 | 1,457,400 | — | — |
| 2026-06-26 | $7.04 | $9.24 | 3,754,900 | — | — |
| 2026-06-25 | $6.79 | $8.91 | 1,388,900 | — | — |
| 2026-06-24 | $7.07 | $9.28 | 1,324,900 | — | — |
| 2026-06-23 | $7.04 | $9.24 | 1,565,200 | — | — |
| 2026-06-22 | $6.66 | $8.74 | 1,178,100 | — | — |
| 2026-06-18 | $6.71 | $8.80 | 1,433,800 | — | — |
| 2026-06-17 | $6.66 | $8.74 | 1,696,700 | — | — |
| 2026-06-16 | $6.86 | $9.00 | 1,530,800 | — | — |
| 2026-06-15 | $6.59 | $8.65 | 988,100 | — | — |
| 2026-06-12 | $6.63 | $8.70 | 1,450,900 | — | — |
| 2026-06-11 | $6.56 | $8.61 | 1,075,700 | — | — |
| 2026-06-10 | $6.53 | $8.57 | 1,137,700 | — | — |
| 2026-06-09 | $6.39 | $8.38 | 1,591,100 | — | — |
| 2026-06-08 | $6.44 | $8.45 | 1,016,900 | — | — |
| 2026-06-05 | $6.44 | $8.45 | 699,900 | — | — |
| 2026-06-04 | $6.69 | $8.78 | 964,700 | — | — |
| 2026-06-03 | $6.59 | $8.65 | 1,726,200 | — | — |
| 2026-06-02 | $7.20 | $9.45 | 1,301,700 | — | — |
| 2026-06-01 | $7.39 | $9.69 | 2,695,100 | — | — |
| 2026-05-29 | $7.01 | $9.20 | 2,236,700 | — | — |
| 2026-05-28 | $7.01 | $9.20 | 1,386,600 | — | — |
| 2026-05-27 | $6.99 | $9.17 | 2,534,600 | — | — |
| 2026-05-26 | $6.61 | $8.67 | 1,987,000 | — | — |
| 2026-05-22 | $6.51 | $8.54 | 1,317,200 | — | — |
| 2026-05-21 | $6.29 | $8.25 | 1,300,000 | — | — |
| 2026-05-20 | $6.22 | $8.16 | 1,255,500 | — | — |
| 2026-05-19 | $6.29 | $8.25 | 1,427,900 | — | — |
| 2026-05-18 | $6.42 | $8.42 | 2,317,600 | — | — |
| 2026-05-15 | $6.05 | $7.94 | 1,429,100 | — | — |
| 2026-05-14 | $6.12 | $8.03 | 1,384,400 | — | — |
| 2026-05-13 | $5.97 | $7.83 | 1,385,100 | — | — |
| 2026-05-12 | $6.06 | $7.95 | 1,259,600 | — | — |
| 2026-05-11 | $6.25 | $8.20 | 1,314,600 | — | — |
| 2026-05-08 | $6.47 | $8.49 | 1,312,400 | — | — |
| 2026-05-07 | $6.46 | $8.47 | 1,285,100 | — | — |
| 2026-05-06 | $6.40 | $8.40 | 1,594,000 | — | — |
| 2026-05-05 | $6.64 | $8.71 | 1,225,600 | — | — |
| 2026-05-04 | $6.32 | $8.29 | 2,312,300 | — | — |
| 2026-05-01 | $6.36 | $8.34 | 1,670,100 | — | — |
| 2026-04-30 | $6.27 | $8.23 | 2,701,200 | — | — |
| 2026-04-29 | $6.69 | $8.78 | 1,399,900 | — | — |
| 2026-04-28 | $6.72 | $8.82 | 620,100 | — | — |
| 2026-04-27 | $6.80 | $8.92 | 778,400 | — | — |
| 2026-04-24 | $6.85 | $8.99 | 1,245,100 | — | — |
| 2026-04-23 | $6.51 | $8.54 | 1,648,300 | — | — |
| 2026-04-22 | $7.03 | $9.22 | 1,071,400 | — | — |
| 2026-04-21 | $7.02 | $9.21 | 1,039,300 | — | — |
| 2026-04-20 | $7.19 | $9.43 | 952,500 | — | — |
| 2026-04-17 | $7.28 | $9.55 | 1,878,400 | — | — |
| 2026-04-16 | $7.22 | $9.47 | 2,660,000 | — | — |
| 2026-04-15 | $6.66 | $8.74 | 1,441,000 | — | — |
| 2026-04-14 | $6.56 | $8.61 | 1,003,800 | — | — |
| 2026-04-13 | $6.43 | $8.44 | 1,239,700 | — | — |
| 2026-04-10 | $6.27 | $8.23 | 983,200 | — | — |
| 2026-04-09 | $6.49 | $8.51 | 875,400 | — | — |
| 2026-04-08 | $6.53 | $8.57 | 2,121,500 | — | — |
| 2026-04-07 | $6.27 | $8.23 | 1,129,300 | — | — |
| 2026-04-06 | $6.39 | $8.38 | 1,016,000 | — | — |
| 2026-04-02 | $6.28 | $8.24 | 1,304,800 | — | — |
| 2026-04-01 | $6.22 | $8.16 | 938,300 | — | — |
| 2026-03-31 | $6.29 | $8.25 | 1,260,900 | — | — |
| 2026-03-30 | $6.22 | $8.16 | 1,186,000 | — | — |
| 2026-03-27 | $6.08 | $7.98 | 1,075,800 | — | — |
| 2026-03-26 | $6.25 | $8.20 | 1,068,700 | — | — |
| 2026-03-25 | $6.16 | $8.08 | 1,580,600 | — | — |
| 2026-03-24 | $6.17 | $8.09 | 1,181,400 | — | — |
| 2026-03-23 | $6.22 | $8.16 | 1,371,000 | — | — |
| 2026-03-20 | $6.08 | $7.98 | 2,120,800 | — | — |
| 2026-03-19 | $6.21 | $8.15 | 1,352,100 | — | — |
| 2026-03-18 | $6.15 | $8.07 | 1,909,700 | — | — |
| 2026-03-17 | $6.07 | $7.96 | 1,963,900 | — | — |
| 2026-03-16 | $5.98 | $7.85 | 2,496,600 | — | — |
| 2026-03-13 | $6.18 | $8.11 | 1,976,600 | — | — |
| 2026-03-12 | $6.27 | $8.23 | 2,825,700 | — | — |
| 2026-03-11 | $6.23 | $8.17 | 4,176,600 | — | — |
| 2026-03-10 | $6.16 | $8.08 | 6,504,900 | — | — |
| 2026-03-09 | $5.24 | $6.87 | 1,907,700 | — | — |
| 2026-03-06 | $5.24 | $6.87 | 2,222,500 | — | — |
| 2026-03-05 | $5.23 | $6.86 | 2,380,700 | — | — |
| 2026-03-04 | $5.18 | $6.80 | 2,241,800 | — | — |
| 2026-03-03 | $4.95 | $6.49 | 1,814,100 | — | — |
| 2026-03-02 | $4.82 | $6.32 | 2,316,100 | — | — |
| 2026-02-27 | $4.82 | $6.32 | 1,291,700 | — | — |
| 2026-02-26 | $4.85 | $6.36 | 1,214,000 | — | — |
| 2026-02-25 | $4.54 | $5.96 | 783,700 | — | — |
| 2026-02-24 | $4.51 | $5.92 | 1,008,800 | — | — |
| 2026-02-23 | $4.40 | $5.77 | 1,371,900 | — | — |
| 2026-02-20 | $4.63 | $6.07 | 927,200 | — | — |
| 2026-02-19 | $4.74 | $6.22 | 1,320,700 | — | — |
| 2026-02-18 | $4.79 | $6.28 | 1,954,500 | — | — |
| 2026-02-17 | $4.74 | $6.22 | 932,400 | — | — |
| 2026-02-13 | $4.93 | $6.47 | 1,638,800 | — | — |
| 2026-02-12 | $4.95 | $6.49 | 1,240,000 | — | — |
| 2026-02-11 | $5.32 | $6.98 | 1,702,200 | — | — |
| 2026-02-10 | $5.44 | $7.14 | 1,712,900 | — | — |
| 2026-02-09 | $5.33 | $6.99 | 1,805,000 | — | — |
| 2026-02-06 | $5.18 | $6.80 | 3,167,700 | — | — |
| 2026-02-05 | $4.84 | $6.35 | 2,051,100 | — | — |
| 2026-02-04 | $5.16 | $6.77 | 1,474,500 | — | — |
| 2026-02-03 | $5.43 | $7.12 | 3,430,300 | — | — |
| 2026-02-02 | $6.07 | $7.96 | 1,673,500 | — | — |
| 2026-01-30 | $6.01 | $7.88 | 2,111,500 | — | — |
| 2026-01-29 | $6.07 | $7.96 | 1,389,300 | — | — |
| 2026-01-28 | $6.29 | $8.25 | 1,473,700 | — | — |
| 2026-01-27 | $6.18 | $8.11 | 1,464,200 | — | — |
| 2026-01-26 | $6.43 | $8.44 | 2,157,500 | — | — |
| 2026-01-23 | $6.64 | $8.71 | 1,276,800 | — | — |
| 2026-01-22 | $6.96 | $9.13 | 3,249,000 | — | — |
| 2026-01-21 | $6.79 | $8.91 | 2,243,500 | — | — |
| 2026-01-20 | $6.65 | $8.72 | 4,403,300 | — | — |
| 2026-01-16 | $6.56 | $8.61 | 3,310,700 | — | — |
| 2026-01-15 | $6.22 | $8.16 | 4,701,400 | — | — |
| 2026-01-14 | $5.59 | $7.33 | 1,352,700 | — | — |
| 2026-01-13 | $5.46 | $7.16 | 1,098,000 | — | — |
| 2026-01-12 | $5.56 | $7.29 | 2,895,900 | — | — |
| 2026-01-09 | $5.25 | $6.89 | 4,554,700 | — | — |
| 2026-01-08 | $4.90 | $6.43 | 1,837,300 | — | — |
| 2026-01-07 | $4.84 | $6.35 | 804,200 | — | — |
| 2026-01-06 | $4.98 | $6.53 | 1,356,800 | — | — |
| 2026-01-05 | $4.91 | $6.44 | 1,909,400 | — | — |
| 2026-01-02 | $4.73 | $6.21 | 1,133,900 | — | — |