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
- 2000-07-11 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 | — | — | — | $5.08 | 114,123 |
| 2026-09-03 | — | — | — | $5.08 | 70,103 |
| 2026-09-02 | — | — | — | $5.08 | 154,277 |
| 2026-09-01 | — | — | — | $4.98 | 1,132,179 |
| 2026-08-31 | — | — | — | $4.91 | 995,207 |
| 2026-08-28 | — | — | — | $5.43 | 68,539 |
| 2026-08-27 | $5.40 | $28.38 | 3,226,200 | $5.36 | 489,638 |
| 2026-08-26 | $5.42 | $28.49 | 733,100 | $5.46 | 74,443 |
| 2026-08-25 | $5.42 | $28.49 | 728,000 | $5.39 | 52,046 |
| 2026-08-24 | $5.42 | $28.49 | 1,273,900 | $5.40 | 194,100 |
| 2026-08-21 | $5.46 | $28.70 | 655,800 | $5.48 | 67,993 |
| 2026-08-20 | $5.40 | $28.38 | 1,760,900 | $5.40 | 95,164 |
| 2026-08-19 | $5.43 | $28.54 | 1,062,500 | $5.48 | 104,420 |
| 2026-08-18 | $5.40 | $28.38 | 1,413,500 | $5.43 | 179,452 |
| 2026-08-17 | $5.42 | $28.49 | 2,070,700 | $5.35 | 230,437 |
| 2026-08-14 | $5.46 | $28.70 | 1,245,300 | $5.41 | 92,241 |
| 2026-08-13 | $5.42 | $28.49 | 1,401,200 | $5.45 | 92,299 |
| 2026-08-12 | $5.45 | $28.64 | 1,292,000 | $5.49 | 176,229 |
| 2026-08-11 | $5.42 | $28.49 | 3,417,400 | $5.45 | 510,542 |
| 2026-08-10 | $5.50 | $28.91 | 1,309,500 | $5.50 | 170,739 |
| 2026-08-07 | $5.50 | $28.91 | 1,354,200 | $5.50 | 132,132 |
| 2026-08-06 | $5.47 | $28.75 | 905,400 | $5.47 | 78,502 |
| 2026-08-05 | $5.43 | $28.54 | 2,833,700 | $5.58 | 517,279 |
| 2026-08-04 | $5.60 | $29.43 | 1,667,500 | $5.68 | 242,701 |
| 2026-08-03 | $5.52 | $29.01 | 1,222,500 | $5.51 | 90,764 |
| 2026-07-31 | $5.38 | $28.27 | 2,893,000 | $5.35 | 234,601 |
| 2026-07-30 | $5.42 | $28.49 | 5,476,400 | $5.30 | 983,895 |
| 2026-07-29 | $5.40 | $28.38 | 7,096,100 | $5.41 | 1,092,239 |
| 2026-07-28 | $5.49 | $28.85 | 5,655,700 | $5.43 | 1,192,322 |
| 2026-07-27 | $5.50 | $28.91 | 3,761,900 | $5.50 | 580,661 |
| 2026-07-24 | $5.56 | $29.22 | 2,752,300 | $5.46 | 225,425 |
| 2026-07-23 | $5.60 | $29.43 | 5,801,200 | $5.56 | 810,143 |
| 2026-07-22 | $5.87 | $30.85 | 691,700 | $5.89 | 68,957 |
| 2026-07-21 | $5.90 | $31.01 | 878,800 | $5.90 | 45,891 |
| 2026-07-20 | $5.82 | $30.59 | 1,798,600 | $5.84 | 185,253 |
| 2026-07-17 | $5.72 | $30.06 | 1,962,600 | — | — |
| 2026-07-16 | $5.97 | $31.38 | 1,155,600 | — | — |
| 2026-07-15 | $5.89 | $30.96 | 966,800 | — | — |
| 2026-07-14 | $5.90 | $31.01 | 1,421,500 | — | — |
| 2026-07-13 | $5.80 | $30.48 | 1,693,100 | — | — |
| 2026-07-10 | $5.74 | $30.17 | 1,080,300 | — | — |
| 2026-07-09 | $5.65 | $29.69 | 1,398,900 | — | — |
| 2026-07-08 | $5.67 | $29.80 | 2,262,500 | — | — |
| 2026-07-07 | $5.77 | $30.32 | 2,759,000 | — | — |
| 2026-07-06 | $5.85 | $30.74 | 2,515,300 | — | — |
| 2026-07-02 | $5.84 | $30.69 | 2,998,400 | — | — |
| 2026-07-01 | $5.90 | $31.01 | 2,746,300 | — | — |
| 2026-06-30 | $5.88 | $30.90 | 3,988,800 | — | — |
| 2026-06-29 | $5.96 | $31.32 | 4,495,800 | — | — |
| 2026-06-26 | $6.02 | $31.64 | 1,715,100 | — | — |
| 2026-06-25 | $6.02 | $31.64 | 3,490,000 | — | — |
| 2026-06-24 | $6.00 | $31.53 | 3,398,800 | — | — |
| 2026-06-23 | $6.04 | $31.74 | 723,700 | — | — |
| 2026-06-22 | $6.07 | $31.90 | 1,286,900 | — | — |
| 2026-06-18 | $6.11 | $32.11 | 1,733,500 | — | — |
| 2026-06-17 | $5.97 | $31.38 | 1,912,000 | — | — |
| 2026-06-16 | $6.12 | $32.16 | 1,530,400 | — | — |
| 2026-06-15 | $6.16 | $32.37 | 2,370,500 | — | — |
| 2026-06-12 | $5.98 | $31.43 | 1,203,300 | — | — |
| 2026-06-11 | $5.87 | $30.85 | 1,261,800 | — | — |
| 2026-06-10 | $5.72 | $30.06 | 2,130,000 | — | — |
| 2026-06-09 | $5.70 | $29.96 | 1,465,300 | — | — |
| 2026-06-08 | $5.76 | $30.27 | 1,976,400 | — | — |
| 2026-06-05 | $5.77 | $30.32 | 3,766,000 | — | — |
| 2026-06-04 | $5.92 | $31.11 | 3,653,700 | — | — |
| 2026-06-03 | $5.88 | $30.90 | 3,191,800 | — | — |
| 2026-06-02 | $5.96 | $31.32 | 2,993,900 | — | — |
| 2026-06-01 | $5.71 | $30.01 | 1,782,300 | — | — |
| 2026-05-29 | $5.72 | $30.06 | 1,032,900 | — | — |
| 2026-05-28 | $5.67 | $29.80 | 802,800 | — | — |
| 2026-05-27 | $5.70 | $29.96 | 803,500 | — | — |
| 2026-05-26 | $5.69 | $29.90 | 1,143,200 | — | — |
| 2026-05-22 | $5.83 | $30.64 | 1,290,500 | — | — |
| 2026-05-21 | $5.82 | $30.59 | 2,466,000 | — | — |
| 2026-05-20 | $6.01 | $31.59 | 980,800 | — | — |
| 2026-05-19 | $5.94 | $31.22 | 848,500 | — | — |
| 2026-05-18 | $5.96 | $31.32 | 1,545,900 | — | — |
| 2026-05-15 | $6.05 | $31.80 | 1,016,400 | — | — |
| 2026-05-14 | $6.27 | $32.95 | 578,900 | — | — |
| 2026-05-13 | $6.32 | $33.22 | 892,000 | — | — |
| 2026-05-12 | $6.37 | $33.48 | 1,029,200 | — | — |
| 2026-05-11 | $6.74 | $35.42 | 936,900 | — | — |
| 2026-05-08 | $6.64 | $34.90 | 764,600 | — | — |
| 2026-05-07 | $6.53 | $34.32 | 771,000 | — | — |
| 2026-05-06 | $6.54 | $34.37 | 619,000 | — | — |
| 2026-05-05 | $6.42 | $33.74 | 1,065,500 | — | — |
| 2026-05-04 | $6.20 | $32.58 | 1,191,900 | — | — |
| 2026-05-01 | $6.35 | $33.37 | 1,317,300 | — | — |
| 2026-04-30 | $6.32 | $33.22 | 876,500 | — | — |
| 2026-04-29 | $6.23 | $32.74 | 487,900 | — | — |
| 2026-04-28 | $6.30 | $33.11 | 552,200 | — | — |
| 2026-04-27 | $6.43 | $33.79 | 777,600 | — | — |
| 2026-04-24 | $6.36 | $33.43 | 384,200 | — | — |
| 2026-04-23 | $6.33 | $33.27 | 657,900 | — | — |
| 2026-04-22 | $6.28 | $33.00 | 734,600 | — | — |
| 2026-04-21 | $6.32 | $33.22 | 766,200 | — | — |
| 2026-04-20 | $6.53 | $34.32 | 545,700 | — | — |
| 2026-04-17 | $6.62 | $34.79 | 1,047,300 | — | — |
| 2026-04-16 | $6.48 | $34.06 | 797,800 | — | — |
| 2026-04-15 | $6.44 | $33.85 | 715,500 | — | — |
| 2026-04-14 | $6.42 | $33.74 | 1,296,800 | — | — |
| 2026-04-13 | $6.41 | $33.69 | 632,600 | — | — |
| 2026-04-10 | $6.51 | $34.21 | 565,700 | — | — |
| 2026-04-09 | $6.39 | $33.58 | 2,022,700 | — | — |
| 2026-04-08 | $6.22 | $32.69 | 1,452,400 | — | — |
| 2026-04-07 | $5.96 | $31.32 | 1,903,000 | — | — |
| 2026-04-06 | $6.04 | $31.74 | 711,600 | — | — |
| 2026-04-02 | $6.02 | $31.64 | 998,600 | — | — |
| 2026-04-01 | $6.06 | $31.85 | 1,028,500 | — | — |
| 2026-03-31 | $6.03 | $31.69 | 3,114,600 | — | — |
| 2026-03-30 | $5.91 | $31.06 | 1,575,700 | — | — |
| 2026-03-27 | $5.99 | $31.48 | 1,809,400 | — | — |
| 2026-03-26 | $5.95 | $31.27 | 2,926,000 | — | — |
| 2026-03-25 | $6.11 | $32.11 | 931,500 | — | — |
| 2026-03-24 | $6.06 | $31.85 | 3,175,100 | — | — |
| 2026-03-23 | $6.14 | $32.27 | 1,761,400 | — | — |
| 2026-03-20 | $6.07 | $31.90 | 1,219,600 | — | — |
| 2026-03-19 | $6.14 | $32.27 | 987,400 | — | — |
| 2026-03-18 | $6.12 | $32.16 | 613,100 | — | — |
| 2026-03-17 | $6.24 | $32.79 | 1,176,800 | — | — |
| 2026-03-16 | $6.21 | $32.64 | 1,046,800 | — | — |
| 2026-03-13 | $6.15 | $32.32 | 843,700 | — | — |
| 2026-03-12 | $6.21 | $32.64 | 2,134,200 | — | — |
| 2026-03-11 | $6.15 | $32.32 | 935,900 | — | — |
| 2026-03-10 | $6.25 | $32.85 | 1,237,600 | — | — |
| 2026-03-09 | $6.14 | $32.27 | 1,447,600 | — | — |
| 2026-03-06 | $6.08 | $31.95 | 1,445,500 | — | — |
| 2026-03-05 | $6.17 | $32.43 | 2,329,900 | — | — |
| 2026-03-04 | $6.47 | $34.00 | 2,091,900 | — | — |
| 2026-03-03 | $6.58 | $34.58 | 1,848,600 | — | — |
| 2026-03-02 | $6.58 | $34.58 | 1,766,900 | — | — |
| 2026-02-27 | $6.74 | $35.42 | 1,418,400 | — | — |
| 2026-02-26 | $6.87 | $36.11 | 902,400 | — | — |
| 2026-02-25 | $6.94 | $36.47 | 647,300 | — | — |
| 2026-02-24 | $7.00 | $36.79 | 982,000 | — | — |
| 2026-02-23 | $6.97 | $36.63 | 1,076,700 | — | — |
| 2026-02-20 | $7.00 | $36.79 | 889,600 | — | — |
| 2026-02-19 | $6.87 | $36.11 | 609,100 | — | — |
| 2026-02-18 | $7.02 | $36.89 | 694,600 | — | — |
| 2026-02-17 | $7.15 | $37.58 | 1,820,400 | — | — |
| 2026-02-13 | $7.05 | $37.05 | 1,173,200 | — | — |
| 2026-02-12 | $7.01 | $36.84 | 1,180,300 | — | — |
| 2026-02-11 | $6.96 | $36.58 | 1,558,200 | — | — |
| 2026-02-10 | $6.71 | $35.26 | 522,300 | — | — |
| 2026-02-09 | $6.68 | $35.11 | 796,700 | — | — |
| 2026-02-06 | $6.56 | $34.48 | 1,057,900 | — | — |
| 2026-02-05 | $6.61 | $34.74 | 950,500 | — | — |
| 2026-02-04 | $6.70 | $35.21 | 990,900 | — | — |
| 2026-02-03 | $6.71 | $35.26 | 991,800 | — | — |
| 2026-02-02 | $6.52 | $34.27 | 771,200 | — | — |
| 2026-01-30 | $6.66 | $35.00 | 591,200 | — | — |
| 2026-01-29 | $6.69 | $35.16 | 1,052,700 | — | — |
| 2026-01-28 | $6.61 | $34.74 | 724,300 | — | — |
| 2026-01-27 | $6.59 | $34.63 | 507,500 | — | — |
| 2026-01-26 | $6.61 | $34.74 | 1,002,600 | — | — |
| 2026-01-23 | $6.54 | $34.37 | 824,500 | — | — |
| 2026-01-22 | $6.56 | $34.48 | 1,114,900 | — | — |
| 2026-01-21 | $6.12 | $32.16 | 934,300 | — | — |
| 2026-01-20 | $6.13 | $32.22 | 1,700,000 | — | — |
| 2026-01-16 | $6.09 | $32.01 | 1,619,700 | — | — |
| 2026-01-15 | $5.88 | $30.90 | 1,283,000 | — | — |
| 2026-01-14 | $5.81 | $30.53 | 1,388,300 | — | — |
| 2026-01-13 | $5.71 | $30.01 | 2,100,200 | — | — |
| 2026-01-12 | $5.68 | $29.85 | 943,300 | — | — |
| 2026-01-09 | $5.61 | $29.48 | 1,256,800 | — | — |
| 2026-01-08 | $5.70 | $29.96 | 925,300 | — | — |
| 2026-01-07 | $5.66 | $29.75 | 1,275,700 | — | — |
| 2026-01-06 | $5.68 | $29.85 | 1,140,900 | — | — |
| 2026-01-05 | $5.64 | $29.64 | 763,700 | — | — |
| 2026-01-02 | $5.59 | $29.38 | 876,400 | — | — |