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
- 2000-02-24 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 | — | — | — | $5.27 | 161,278 |
| 2026-09-03 | — | — | — | $5.43 | 236,076 |
| 2026-09-02 | — | — | — | $4.77 | 385,424 |
| 2026-09-01 | — | — | — | $4.69 | 692,670 |
| 2026-08-31 | — | — | — | $4.97 | 673,904 |
| 2026-08-28 | — | — | — | $5.11 | 383,976 |
| 2026-08-27 | $5.16 | $5.16 | 6,351,700 | $5.13 | 433,741 |
| 2026-08-26 | $5.06 | $5.06 | 6,318,600 | $5.15 | 222,188 |
| 2026-08-25 | $5.20 | $5.20 | 5,893,100 | $5.15 | 444,419 |
| 2026-08-24 | $5.10 | $5.10 | 7,574,600 | $5.38 | 241,735 |
| 2026-08-21 | $5.49 | $5.49 | 6,564,100 | $5.34 | 291,571 |
| 2026-08-20 | $5.27 | $5.27 | 5,346,500 | $5.58 | 181,753 |
| 2026-08-19 | $5.73 | $5.73 | 9,663,500 | $5.57 | 305,159 |
| 2026-08-18 | $5.20 | $5.20 | 5,607,300 | $5.28 | 225,469 |
| 2026-08-17 | $5.62 | $5.62 | 4,167,600 | $5.52 | 151,345 |
| 2026-08-14 | $5.51 | $5.51 | 6,158,200 | $5.31 | 326,763 |
| 2026-08-13 | $5.34 | $5.34 | 11,045,200 | $4.96 | 385,431 |
| 2026-08-12 | $4.97 | $4.97 | 27,042,700 | $5.45 | 660,048 |
| 2026-08-11 | $6.58 | $6.58 | 6,145,000 | $6.78 | 226,211 |
| 2026-08-10 | $6.67 | $6.67 | 6,979,600 | $6.91 | 249,288 |
| 2026-08-07 | $6.85 | $6.85 | 6,181,400 | $6.71 | 326,552 |
| 2026-08-06 | $6.21 | $6.21 | 4,148,800 | $6.08 | 206,822 |
| 2026-08-05 | $6.38 | $6.38 | 5,276,800 | $6.22 | 211,569 |
| 2026-08-04 | $6.12 | $6.12 | 4,739,600 | $5.94 | 197,271 |
| 2026-08-03 | $5.66 | $5.66 | 6,326,000 | $4.97 | 380,170 |
| 2026-07-31 | $5.07 | $5.07 | 4,695,200 | $5.26 | 217,620 |
| 2026-07-30 | $5.22 | $5.22 | 4,787,100 | $5.18 | 204,629 |
| 2026-07-29 | $4.91 | $4.91 | 5,827,300 | $5.23 | 224,593 |
| 2026-07-28 | $5.21 | $5.21 | 4,804,800 | $5.24 | 239,676 |
| 2026-07-27 | $5.45 | $5.45 | 4,022,500 | $5.25 | 206,377 |
| 2026-07-24 | $5.17 | $5.17 | 3,831,500 | $5.55 | 225,697 |
| 2026-07-23 | $5.51 | $5.51 | 4,620,500 | $5.60 | 205,249 |
| 2026-07-22 | $5.84 | $5.84 | 4,660,500 | $5.82 | 335,475 |
| 2026-07-21 | $5.84 | $5.84 | 5,294,000 | $5.57 | 226,313 |
| 2026-07-20 | $5.36 | $5.36 | 6,264,500 | $5.39 | 292,167 |
| 2026-07-17 | $5.46 | $5.46 | 5,336,300 | — | — |
| 2026-07-16 | $5.33 | $5.33 | 10,944,100 | — | — |
| 2026-07-15 | $5.92 | $5.92 | 6,663,800 | — | — |
| 2026-07-14 | $6.45 | $6.45 | 5,017,800 | — | — |
| 2026-07-13 | $5.97 | $5.97 | 5,795,300 | — | — |
| 2026-07-10 | $6.46 | $6.46 | 4,249,100 | — | — |
| 2026-07-09 | $6.62 | $6.62 | 4,382,200 | — | — |
| 2026-07-08 | $6.68 | $6.68 | 5,412,200 | — | — |
| 2026-07-07 | $6.80 | $6.80 | 5,272,300 | — | — |
| 2026-07-06 | $7.26 | $7.26 | 4,347,600 | — | — |
| 2026-07-02 | $7.43 | $7.43 | 7,500,600 | — | — |
| 2026-07-01 | $7.70 | $7.70 | 6,974,900 | — | — |
| 2026-06-30 | $7.26 | $7.26 | 5,291,800 | — | — |
| 2026-06-29 | $6.96 | $6.96 | 6,222,600 | — | — |
| 2026-06-26 | $6.97 | $6.97 | 11,414,300 | — | — |
| 2026-06-25 | $6.86 | $6.86 | 6,271,700 | — | — |
| 2026-06-24 | $6.57 | $6.57 | 8,810,800 | — | — |
| 2026-06-23 | $7.01 | $7.01 | 5,562,800 | — | — |
| 2026-06-22 | $7.80 | $7.80 | 6,342,000 | — | — |
| 2026-06-18 | $7.85 | $7.85 | 11,919,400 | — | — |
| 2026-06-17 | $7.66 | $7.66 | 9,504,000 | — | — |
| 2026-06-16 | $7.09 | $7.09 | 5,858,800 | — | — |
| 2026-06-15 | $7.48 | $7.48 | 6,806,900 | — | — |
| 2026-06-12 | $7.04 | $7.04 | 6,869,900 | — | — |
| 2026-06-11 | $7.33 | $7.33 | 9,943,100 | — | — |
| 2026-06-10 | $6.86 | $6.86 | 11,538,600 | — | — |
| 2026-06-09 | $7.28 | $7.28 | 10,830,800 | — | — |
| 2026-06-08 | $7.81 | $7.81 | 5,776,000 | — | — |
| 2026-06-05 | $7.71 | $7.71 | 10,450,600 | — | — |
| 2026-06-04 | $8.65 | $8.65 | 10,239,900 | — | — |
| 2026-06-03 | $9.16 | $9.16 | 10,400,200 | — | — |
| 2026-06-02 | $10.19 | $10.19 | 11,907,300 | — | — |
| 2026-06-01 | $9.26 | $9.26 | 9,850,400 | — | — |
| 2026-05-29 | $8.98 | $8.98 | 7,254,400 | — | — |
| 2026-05-28 | $9.10 | $9.10 | 6,553,500 | — | — |
| 2026-05-27 | $9.24 | $9.24 | 10,257,300 | — | — |
| 2026-05-26 | $8.81 | $8.81 | 12,100,800 | — | — |
| 2026-05-22 | $8.42 | $8.42 | 9,861,100 | — | — |
| 2026-05-21 | $8.20 | $8.20 | 10,062,100 | — | — |
| 2026-05-20 | $8.33 | $8.33 | 16,401,000 | — | — |
| 2026-05-19 | $7.44 | $7.44 | 15,583,100 | — | — |
| 2026-05-18 | $8.04 | $8.04 | 9,009,300 | — | — |
| 2026-05-15 | $8.61 | $8.61 | 14,692,900 | — | — |
| 2026-05-14 | $9.57 | $9.57 | 11,168,300 | — | — |
| 2026-05-13 | $9.97 | $9.97 | 9,301,300 | — | — |
| 2026-05-12 | $10.50 | $10.50 | 13,939,000 | — | — |
| 2026-05-11 | $10.65 | $10.65 | 12,629,700 | — | — |
| 2026-05-08 | $10.66 | $10.66 | 10,666,100 | — | — |
| 2026-05-07 | $11.02 | $11.02 | 14,340,100 | — | — |
| 2026-05-06 | $12.61 | $12.61 | 17,267,700 | — | — |
| 2026-05-05 | $11.15 | $11.15 | 18,510,200 | — | — |
| 2026-05-04 | $11.75 | $11.75 | 21,721,500 | — | — |
| 2026-05-01 | $12.15 | $12.15 | 18,476,500 | — | — |
| 2026-04-30 | $12.01 | $12.01 | 21,429,000 | — | — |
| 2026-04-29 | $9.98 | $9.98 | 15,459,100 | — | — |
| 2026-04-28 | $10.81 | $10.81 | 19,069,400 | — | — |
| 2026-04-27 | $11.18 | $11.18 | 14,519,800 | — | — |
| 2026-04-24 | $9.74 | $9.74 | 11,111,900 | — | — |
| 2026-04-23 | $10.12 | $10.12 | 11,334,200 | — | — |
| 2026-04-22 | $10.60 | $10.60 | 8,968,600 | — | — |
| 2026-04-21 | $10.07 | $10.07 | 9,860,700 | — | — |
| 2026-04-20 | $10.64 | $10.64 | 10,954,200 | — | — |
| 2026-04-17 | $10.57 | $10.57 | 10,971,300 | — | — |
| 2026-04-16 | $10.42 | $10.42 | 12,479,700 | — | — |
| 2026-04-15 | $10.70 | $10.70 | 15,905,000 | — | — |
| 2026-04-14 | $9.37 | $9.37 | 10,020,600 | — | — |
| 2026-04-13 | $9.29 | $9.29 | 12,264,500 | — | — |
| 2026-04-10 | $8.36 | $8.36 | 10,896,300 | — | — |
| 2026-04-09 | $8.77 | $8.77 | 8,000,800 | — | — |
| 2026-04-08 | $8.84 | $8.84 | 9,024,100 | — | — |
| 2026-04-07 | $8.13 | $8.13 | 7,396,000 | — | — |
| 2026-04-06 | $8.28 | $8.28 | 7,476,900 | — | — |
| 2026-04-02 | $8.69 | $8.69 | 9,596,600 | — | — |
| 2026-04-01 | $8.30 | $8.30 | 10,183,000 | — | — |
| 2026-03-31 | $8.73 | $8.73 | 8,343,500 | — | — |
| 2026-03-30 | $7.87 | $7.87 | 10,275,200 | — | — |
| 2026-03-27 | $8.75 | $8.75 | 7,084,900 | — | — |
| 2026-03-26 | $8.85 | $8.85 | 9,578,400 | — | — |
| 2026-03-25 | $9.87 | $9.87 | 14,619,800 | — | — |
| 2026-03-24 | $9.28 | $9.28 | 11,583,400 | — | — |
| 2026-03-23 | $8.94 | $8.94 | 15,998,500 | — | — |
| 2026-03-20 | $8.16 | $8.16 | 29,706,500 | — | — |
| 2026-03-19 | $9.11 | $9.11 | 12,455,100 | — | — |
| 2026-03-18 | $9.34 | $9.34 | 12,165,900 | — | — |
| 2026-03-17 | $10.30 | $10.30 | 12,582,100 | — | — |
| 2026-03-16 | $10.98 | $10.98 | 22,305,700 | — | — |
| 2026-03-13 | $9.22 | $9.22 | 12,379,600 | — | — |
| 2026-03-12 | $9.68 | $9.68 | 13,011,900 | — | — |
| 2026-03-11 | $10.51 | $10.51 | 15,307,700 | — | — |
| 2026-03-10 | $11.23 | $11.23 | 21,250,200 | — | — |
| 2026-03-09 | $9.60 | $9.60 | 11,590,400 | — | — |
| 2026-03-06 | $9.57 | $9.57 | 19,307,400 | — | — |
| 2026-03-05 | $9.26 | $9.26 | 12,546,600 | — | — |
| 2026-03-04 | $9.68 | $9.68 | 8,415,400 | — | — |
| 2026-03-03 | $9.59 | $9.59 | 11,743,300 | — | — |
| 2026-03-02 | $10.65 | $10.65 | 22,347,700 | — | — |
| 2026-02-27 | $8.94 | $8.94 | 7,951,300 | — | — |
| 2026-02-26 | $8.91 | $8.91 | 9,730,300 | — | — |
| 2026-02-25 | $9.15 | $9.15 | 11,833,600 | — | — |
| 2026-02-24 | $8.37 | $8.37 | 9,257,900 | — | — |
| 2026-02-23 | $7.74 | $7.74 | 6,570,400 | — | — |
| 2026-02-20 | $7.39 | $7.39 | 7,091,900 | — | — |
| 2026-02-19 | $7.70 | $7.70 | 5,013,400 | — | — |
| 2026-02-18 | $7.45 | $7.45 | 6,096,100 | — | — |
| 2026-02-17 | $7.25 | $7.25 | 8,972,200 | — | — |
| 2026-02-13 | $7.62 | $7.62 | 8,542,300 | — | — |
| 2026-02-12 | $7.39 | $7.39 | 8,952,500 | — | — |
| 2026-02-11 | $8.09 | $8.09 | 17,540,600 | — | — |
| 2026-02-10 | $8.15 | $8.15 | 16,414,000 | — | — |
| 2026-02-09 | $8.23 | $8.23 | 11,304,400 | — | — |
| 2026-02-06 | $8.61 | $8.61 | 12,259,000 | — | — |
| 2026-02-05 | $7.47 | $7.47 | 9,358,600 | — | — |
| 2026-02-04 | $8.07 | $8.07 | 19,368,400 | — | — |
| 2026-02-03 | $9.65 | $9.65 | 24,665,000 | — | — |
| 2026-02-02 | $7.86 | $7.86 | 16,933,100 | — | — |
| 2026-01-30 | $7.33 | $7.33 | 16,249,700 | — | — |
| 2026-01-29 | $8.29 | $8.29 | 23,878,700 | — | — |
| 2026-01-28 | $9.70 | $9.70 | 17,920,700 | — | — |
| 2026-01-27 | $9.91 | $9.91 | 15,496,500 | — | — |
| 2026-01-26 | $9.50 | $9.50 | 33,438,100 | — | — |
| 2026-01-23 | $10.85 | $10.85 | 21,782,700 | — | — |
| 2026-01-22 | $10.19 | $10.19 | 19,507,100 | — | — |
| 2026-01-21 | $9.11 | $9.11 | 23,807,800 | — | — |
| 2026-01-20 | $9.27 | $9.27 | 24,210,500 | — | — |
| 2026-01-16 | $8.29 | $8.29 | 13,694,500 | — | — |
| 2026-01-15 | $8.29 | $8.29 | 13,514,200 | — | — |
| 2026-01-14 | $8.78 | $8.78 | 18,438,600 | — | — |
| 2026-01-13 | $7.75 | $7.75 | 16,092,900 | — | — |
| 2026-01-12 | $8.57 | $8.57 | 19,614,900 | — | — |
| 2026-01-09 | $7.65 | $7.65 | 12,036,800 | — | — |
| 2026-01-08 | $7.41 | $7.41 | 14,327,800 | — | — |
| 2026-01-07 | $7.84 | $7.84 | 24,066,000 | — | — |
| 2026-01-06 | $6.99 | $6.99 | 14,662,700 | — | — |
| 2026-01-05 | $6.87 | $6.87 | 14,846,900 | — | — |
| 2026-01-02 | $5.93 | $5.93 | 11,170,000 | — | — |