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
- 1994-04-04 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 | — | — | — | $9.75 | 8,611 |
| 2026-09-03 | — | — | — | $10.35 | 27,228 |
| 2026-09-02 | — | — | — | $10.10 | 12,699 |
| 2026-09-01 | — | — | — | $10.27 | 18,808 |
| 2026-08-31 | — | — | — | $10.50 | 7,552 |
| 2026-08-28 | — | — | — | $10.84 | 8,771 |
| 2026-08-27 | $10.66 | $10.66 | 144,100 | $10.45 | 5,264 |
| 2026-08-26 | $10.45 | $10.45 | 157,700 | $10.56 | 8,815 |
| 2026-08-25 | $10.74 | $10.74 | 97,300 | $10.49 | 5,453 |
| 2026-08-24 | $10.67 | $10.67 | 112,800 | $10.71 | 8,333 |
| 2026-08-21 | $10.61 | $10.61 | 138,500 | $10.53 | 9,551 |
| 2026-08-20 | $10.53 | $10.53 | 171,900 | $10.72 | 10,028 |
| 2026-08-19 | $10.85 | $10.85 | 300,400 | $10.67 | 17,156 |
| 2026-08-18 | $10.51 | $10.51 | 259,700 | $10.03 | 13,598 |
| 2026-08-17 | $9.94 | $9.94 | 240,800 | $10.12 | 12,402 |
| 2026-08-14 | $10.23 | $10.23 | 186,600 | $10.15 | 9,772 |
| 2026-08-13 | $10.14 | $10.14 | 279,100 | $10.05 | 10,472 |
| 2026-08-12 | $9.92 | $9.92 | 311,600 | $10.31 | 13,037 |
| 2026-08-11 | $10.19 | $10.19 | 363,000 | $10.57 | 12,293 |
| 2026-08-10 | $10.60 | $10.60 | 606,700 | $10.28 | 21,095 |
| 2026-08-07 | $10.20 | $10.20 | 726,200 | $10.42 | 24,266 |
| 2026-08-06 | $10.20 | $10.20 | 934,100 | $10.03 | 28,883 |
| 2026-08-05 | $9.90 | $9.90 | 999,300 | $9.53 | 49,615 |
| 2026-08-04 | $7.69 | $7.69 | 230,000 | $7.58 | 14,184 |
| 2026-08-03 | $7.54 | $7.54 | 226,800 | $7.46 | 9,175 |
| 2026-07-31 | $7.08 | $7.08 | 178,200 | $7.30 | 5,272 |
| 2026-07-30 | $7.30 | $7.30 | 158,400 | $7.45 | 4,084 |
| 2026-07-29 | $7.47 | $7.47 | 173,900 | $7.78 | 5,777 |
| 2026-07-28 | $7.73 | $7.73 | 226,500 | $7.75 | 13,640 |
| 2026-07-27 | $7.80 | $7.80 | 166,200 | $7.63 | 7,543 |
| 2026-07-24 | $7.70 | $7.70 | 169,300 | $7.75 | 4,296 |
| 2026-07-23 | $7.63 | $7.63 | 235,600 | $8.11 | 13,187 |
| 2026-07-22 | $8.35 | $8.35 | 127,700 | $8.22 | 6,753 |
| 2026-07-21 | $8.21 | $8.21 | 176,200 | $8.59 | 8,207 |
| 2026-07-20 | $8.57 | $8.57 | 264,600 | $8.38 | 12,586 |
| 2026-07-17 | $8.49 | $8.49 | 334,700 | — | — |
| 2026-07-16 | $8.22 | $8.22 | 338,600 | — | — |
| 2026-07-15 | $8.11 | $8.11 | 232,100 | — | — |
| 2026-07-14 | $8.68 | $8.68 | 194,900 | — | — |
| 2026-07-13 | $8.60 | $8.60 | 422,700 | — | — |
| 2026-07-10 | $8.16 | $8.16 | 196,900 | — | — |
| 2026-07-09 | $8.06 | $8.06 | 219,300 | — | — |
| 2026-07-08 | $8.12 | $8.12 | 371,700 | — | — |
| 2026-07-07 | $8.00 | $8.00 | 369,000 | — | — |
| 2026-07-06 | $8.17 | $8.17 | 665,900 | — | — |
| 2026-07-02 | $6.75 | $6.75 | 337,000 | — | — |
| 2026-07-01 | $7.22 | $7.22 | 305,200 | — | — |
| 2026-06-30 | $6.97 | $6.97 | 195,900 | — | — |
| 2026-06-29 | $6.96 | $6.96 | 340,300 | — | — |
| 2026-06-26 | $6.99 | $6.99 | 792,500 | — | — |
| 2026-06-25 | $6.53 | $6.53 | 328,600 | — | — |
| 2026-06-24 | $6.66 | $6.66 | 253,500 | — | — |
| 2026-06-23 | $6.44 | $6.44 | 187,500 | — | — |
| 2026-06-22 | $6.30 | $6.30 | 316,800 | — | — |
| 2026-06-18 | $6.70 | $6.70 | 1,183,200 | — | — |
| 2026-06-17 | $6.77 | $6.77 | 350,700 | — | — |
| 2026-06-16 | $6.80 | $6.80 | 230,900 | — | — |
| 2026-06-15 | $6.95 | $6.95 | 235,400 | — | — |
| 2026-06-12 | $6.98 | $6.98 | 209,500 | — | — |
| 2026-06-11 | $6.87 | $6.87 | 541,900 | — | — |
| 2026-06-10 | $6.55 | $6.55 | 286,800 | — | — |
| 2026-06-09 | $6.56 | $6.56 | 218,000 | — | — |
| 2026-06-08 | $6.66 | $6.66 | 267,100 | — | — |
| 2026-06-05 | $6.63 | $6.63 | 177,100 | — | — |
| 2026-06-04 | $6.86 | $6.86 | 207,600 | — | — |
| 2026-06-03 | $6.74 | $6.74 | 338,100 | — | — |
| 2026-06-02 | $6.74 | $6.74 | 268,300 | — | — |
| 2026-06-01 | $6.76 | $6.76 | 381,500 | — | — |
| 2026-05-29 | $6.21 | $6.21 | 281,900 | — | — |
| 2026-05-28 | $6.12 | $6.12 | 216,700 | — | — |
| 2026-05-27 | $5.87 | $5.87 | 222,800 | — | — |
| 2026-05-26 | $5.86 | $5.86 | 291,500 | — | — |
| 2026-05-22 | $5.56 | $5.56 | 175,200 | — | — |
| 2026-05-21 | $5.58 | $5.58 | 340,400 | — | — |
| 2026-05-20 | $5.44 | $5.44 | 270,300 | — | — |
| 2026-05-19 | $5.37 | $5.37 | 185,100 | — | — |
| 2026-05-18 | $5.58 | $5.58 | 844,500 | — | — |
| 2026-05-15 | $5.65 | $5.65 | 272,500 | — | — |
| 2026-05-14 | $5.64 | $5.64 | 259,900 | — | — |
| 2026-05-13 | $5.81 | $5.81 | 571,200 | — | — |
| 2026-05-12 | $5.28 | $5.28 | 376,000 | — | — |
| 2026-05-11 | $5.38 | $5.38 | 264,800 | — | — |
| 2026-05-08 | $5.61 | $5.61 | 386,300 | — | — |
| 2026-05-07 | $6.01 | $6.01 | 586,100 | — | — |
| 2026-05-06 | $6.05 | $6.05 | 745,100 | — | — |
| 2026-05-05 | $6.04 | $6.04 | 574,800 | — | — |
| 2026-05-04 | $5.97 | $5.97 | 578,700 | — | — |
| 2026-05-01 | $5.88 | $5.88 | 464,700 | — | — |
| 2026-04-30 | $5.49 | $5.49 | 693,700 | — | — |
| 2026-04-29 | $4.92 | $4.92 | 274,500 | — | — |
| 2026-04-28 | $4.77 | $4.77 | 284,700 | — | — |
| 2026-04-27 | $4.73 | $4.73 | 168,300 | — | — |
| 2026-04-24 | $4.77 | $4.77 | 294,300 | — | — |
| 2026-04-23 | $4.62 | $4.62 | 206,900 | — | — |
| 2026-04-22 | $4.57 | $4.57 | 302,200 | — | — |
| 2026-04-21 | $4.55 | $4.55 | 327,900 | — | — |
| 2026-04-20 | $4.50 | $4.50 | 668,000 | — | — |
| 2026-04-17 | $4.17 | $4.17 | 396,100 | — | — |
| 2026-04-16 | $4.04 | $4.04 | 690,400 | — | — |
| 2026-04-15 | $3.99 | $3.99 | 95,200 | — | — |
| 2026-04-14 | $3.76 | $3.76 | 130,300 | — | — |
| 2026-04-13 | $3.65 | $3.65 | 274,700 | — | — |
| 2026-04-10 | $3.33 | $3.33 | 160,000 | — | — |
| 2026-04-09 | $3.46 | $3.46 | 246,200 | — | — |
| 2026-04-08 | $3.85 | $3.85 | 249,800 | — | — |
| 2026-04-07 | $4.03 | $4.03 | 180,100 | — | — |
| 2026-04-06 | $4.03 | $4.03 | 134,100 | — | — |
| 2026-04-02 | $4.00 | $4.00 | 166,900 | — | — |
| 2026-04-01 | $3.85 | $3.85 | 209,700 | — | — |
| 2026-03-31 | $3.91 | $3.91 | 366,700 | — | — |
| 2026-03-30 | $3.77 | $3.77 | 3,229,200 | — | — |
| 2026-03-27 | $3.31 | $3.31 | 558,300 | — | — |
| 2026-03-26 | $3.55 | $3.55 | 464,400 | — | — |
| 2026-03-25 | $3.57 | $3.57 | 146,900 | — | — |
| 2026-03-24 | $3.59 | $3.59 | 96,800 | — | — |
| 2026-03-23 | $3.63 | $3.63 | 429,900 | — | — |
| 2026-03-20 | $3.58 | $3.58 | 617,800 | — | — |
| 2026-03-19 | $3.67 | $3.67 | 349,400 | — | — |
| 2026-03-18 | $3.54 | $3.54 | 254,300 | — | — |
| 2026-03-17 | $3.63 | $3.63 | 706,400 | — | — |
| 2026-03-16 | $3.62 | $3.62 | 536,000 | — | — |
| 2026-03-13 | $3.80 | $3.80 | 203,800 | — | — |
| 2026-03-12 | $3.76 | $3.76 | 205,800 | — | — |
| 2026-03-11 | $3.87 | $3.87 | 174,600 | — | — |
| 2026-03-10 | $3.94 | $3.94 | 249,800 | — | — |
| 2026-03-09 | $3.86 | $3.86 | 402,300 | — | — |
| 2026-03-06 | $4.24 | $4.24 | 164,100 | — | — |
| 2026-03-05 | $4.32 | $4.32 | 134,600 | — | — |
| 2026-03-04 | $4.27 | $4.27 | 179,600 | — | — |
| 2026-03-03 | $4.14 | $4.14 | 137,200 | — | — |
| 2026-03-02 | $4.15 | $4.15 | 269,600 | — | — |
| 2026-02-27 | $4.23 | $4.23 | 387,100 | — | — |
| 2026-02-26 | $3.95 | $3.95 | 325,000 | — | — |
| 2026-02-25 | $3.80 | $3.80 | 390,300 | — | — |
| 2026-02-24 | $3.44 | $3.44 | 393,600 | — | — |
| 2026-02-23 | $3.66 | $3.66 | 575,000 | — | — |
| 2026-02-20 | $3.71 | $3.71 | 506,100 | — | — |
| 2026-02-19 | $3.91 | $3.91 | 609,800 | — | — |
| 2026-02-18 | $4.52 | $4.52 | 248,400 | — | — |
| 2026-02-17 | $4.42 | $4.42 | 233,300 | — | — |
| 2026-02-13 | $4.53 | $4.53 | 120,300 | — | — |
| 2026-02-12 | $4.63 | $4.63 | 212,000 | — | — |
| 2026-02-11 | $4.79 | $4.79 | 238,100 | — | — |
| 2026-02-10 | $5.14 | $5.14 | 135,200 | — | — |
| 2026-02-09 | $5.17 | $5.17 | 149,800 | — | — |
| 2026-02-06 | $5.42 | $5.42 | 135,400 | — | — |
| 2026-02-05 | $5.49 | $5.49 | 194,900 | — | — |
| 2026-02-04 | $5.51 | $5.51 | 218,200 | — | — |
| 2026-02-03 | $5.50 | $5.50 | 183,800 | — | — |
| 2026-02-02 | $5.51 | $5.51 | 252,600 | — | — |
| 2026-01-30 | $5.36 | $5.36 | 350,700 | — | — |
| 2026-01-29 | $4.92 | $4.92 | 150,400 | — | — |
| 2026-01-28 | $4.78 | $4.78 | 111,300 | — | — |
| 2026-01-27 | $5.01 | $5.01 | 188,100 | — | — |
| 2026-01-26 | $5.15 | $5.15 | 131,200 | — | — |
| 2026-01-23 | $5.30 | $5.30 | 125,700 | — | — |
| 2026-01-22 | $5.54 | $5.54 | 190,500 | — | — |
| 2026-01-21 | $5.35 | $5.35 | 233,800 | — | — |
| 2026-01-20 | $5.25 | $5.25 | 166,100 | — | — |
| 2026-01-16 | $5.25 | $5.25 | 232,600 | — | — |
| 2026-01-15 | $5.02 | $5.02 | 79,000 | — | — |
| 2026-01-14 | $4.98 | $4.98 | 136,000 | — | — |
| 2026-01-13 | $5.00 | $5.00 | 273,000 | — | — |
| 2026-01-12 | $5.07 | $5.07 | 264,300 | — | — |
| 2026-01-09 | $4.81 | $4.81 | 187,100 | — | — |
| 2026-01-08 | $4.55 | $4.55 | 132,900 | — | — |
| 2026-01-07 | $4.66 | $4.66 | 129,600 | — | — |
| 2026-01-06 | $4.73 | $4.73 | 180,400 | — | — |
| 2026-01-05 | $4.72 | $4.72 | 222,500 | — | — |
| 2026-01-02 | $4.40 | $4.40 | 243,700 | — | — |