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
- 1980-03-17 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 | — | — | — | $7.18 | 2,255 |
| 2026-09-03 | — | — | — | $7.24 | 5,073 |
| 2026-09-02 | — | — | — | $7.44 | 1,199 |
| 2026-09-01 | — | — | — | $7.53 | 2,287 |
| 2026-08-31 | — | — | — | $7.58 | 2,028 |
| 2026-08-28 | — | — | — | $7.44 | 6,481 |
| 2026-08-27 | $7.55 | $8.68 | 101,200 | $7.65 | 5,888 |
| 2026-08-26 | $7.54 | $8.67 | 155,800 | $7.54 | 8,637 |
| 2026-08-25 | $7.48 | $8.60 | 180,300 | $7.76 | 6,674 |
| 2026-08-24 | $7.65 | $8.79 | 146,400 | $8.00 | 6,961 |
| 2026-08-21 | $8.03 | $9.23 | 271,100 | $7.46 | 12,731 |
| 2026-08-20 | $7.58 | $8.71 | 217,700 | $7.75 | 7,020 |
| 2026-08-19 | $7.83 | $9.00 | 334,000 | $8.19 | 9,662 |
| 2026-08-18 | $8.09 | $9.30 | 265,700 | $8.08 | 4,505 |
| 2026-08-17 | $8.03 | $9.23 | 791,000 | $6.96 | 27,741 |
| 2026-08-14 | $6.45 | $7.41 | 42,800 | $6.57 | 2,992 |
| 2026-08-13 | $6.46 | $7.43 | 55,500 | $6.78 | 2,540 |
| 2026-08-12 | $6.81 | $7.83 | 80,200 | $6.82 | 1,491 |
| 2026-08-11 | $6.92 | $7.95 | 77,900 | $7.01 | 2,471 |
| 2026-08-10 | $6.92 | $7.95 | 79,400 | $7.21 | 2,114 |
| 2026-08-07 | $7.19 | $8.27 | 179,900 | $6.89 | 4,945 |
| 2026-08-06 | $6.90 | $7.93 | 77,600 | $6.64 | 6,955 |
| 2026-08-05 | $6.61 | $7.60 | 132,900 | $6.88 | 8,678 |
| 2026-08-04 | $6.79 | $7.81 | 183,500 | $6.48 | 13,848 |
| 2026-08-03 | $6.42 | $7.38 | 93,100 | $6.48 | 9,568 |
| 2026-07-31 | $6.40 | $7.36 | 107,600 | $6.19 | 6,459 |
| 2026-07-30 | $6.14 | $7.06 | 106,500 | $6.36 | 2,365 |
| 2026-07-29 | $6.16 | $7.08 | 122,200 | $6.35 | 2,063 |
| 2026-07-28 | $6.51 | $7.48 | 102,500 | $6.53 | 5,375 |
| 2026-07-27 | $6.52 | $7.50 | 135,400 | $6.35 | 10,580 |
| 2026-07-24 | $6.29 | $7.23 | 108,000 | $6.27 | 5,232 |
| 2026-07-23 | $6.16 | $7.08 | 68,300 | $6.28 | 2,147 |
| 2026-07-22 | $6.42 | $7.38 | 117,500 | $6.18 | 9,863 |
| 2026-07-21 | $6.26 | $7.20 | 99,400 | $6.24 | 4,080 |
| 2026-07-20 | $6.16 | $7.08 | 85,400 | $6.33 | 3,678 |
| 2026-07-17 | $6.32 | $7.27 | 108,100 | — | — |
| 2026-07-16 | $6.40 | $7.36 | 137,400 | — | — |
| 2026-07-15 | $6.27 | $7.21 | 138,600 | — | — |
| 2026-07-14 | $6.52 | $7.50 | 301,500 | — | — |
| 2026-07-13 | $6.01 | $6.91 | 248,600 | — | — |
| 2026-07-10 | $5.73 | $6.59 | 201,700 | — | — |
| 2026-07-09 | $5.25 | $6.04 | 53,300 | — | — |
| 2026-07-08 | $5.18 | $5.95 | 75,200 | — | — |
| 2026-07-07 | $5.00 | $5.75 | 79,400 | — | — |
| 2026-07-06 | $4.88 | $5.61 | 86,200 | — | — |
| 2026-07-02 | $4.82 | $5.54 | 39,000 | — | — |
| 2026-07-01 | $4.80 | $5.52 | 37,400 | — | — |
| 2026-06-30 | $4.75 | $5.46 | 57,900 | — | — |
| 2026-06-29 | $4.90 | $5.63 | 77,900 | — | — |
| 2026-06-26 | $4.80 | $5.52 | 92,600 | — | — |
| 2026-06-25 | $4.68 | $5.38 | 108,600 | — | — |
| 2026-06-24 | $4.67 | $5.37 | 79,400 | — | — |
| 2026-06-23 | $4.50 | $5.17 | 53,900 | — | — |
| 2026-06-22 | $4.56 | $5.24 | 81,100 | — | — |
| 2026-06-18 | $4.13 | $4.75 | 122,300 | — | — |
| 2026-06-17 | $3.99 | $4.59 | 51,000 | — | — |
| 2026-06-16 | $3.94 | $4.53 | 372,500 | — | — |
| 2026-06-15 | $4.00 | $4.60 | 73,700 | — | — |
| 2026-06-12 | $4.07 | $4.68 | 19,800 | — | — |
| 2026-06-11 | $4.12 | $4.74 | 54,100 | — | — |
| 2026-06-10 | $4.01 | $4.61 | 30,100 | — | — |
| 2026-06-09 | $3.97 | $4.56 | 88,500 | — | — |
| 2026-06-08 | $4.12 | $4.74 | 39,600 | — | — |
| 2026-06-05 | $4.11 | $4.72 | 48,500 | — | — |
| 2026-06-04 | $4.17 | $4.79 | 110,500 | — | — |
| 2026-06-03 | $4.30 | $4.94 | 53,300 | — | — |
| 2026-06-02 | $4.27 | $4.91 | 103,000 | — | — |
| 2026-06-01 | $4.06 | $4.67 | 55,400 | — | — |
| 2026-05-29 | $3.97 | $4.56 | 58,300 | — | — |
| 2026-05-28 | $4.06 | $4.67 | 16,500 | — | — |
| 2026-05-27 | $4.13 | $4.75 | 46,300 | — | — |
| 2026-05-26 | $4.10 | $4.71 | 49,100 | — | — |
| 2026-05-22 | $4.04 | $4.64 | 19,800 | — | — |
| 2026-05-21 | $3.98 | $4.58 | 61,700 | — | — |
| 2026-05-20 | $4.01 | $4.61 | 59,900 | — | — |
| 2026-05-19 | $4.02 | $4.62 | 56,700 | — | — |
| 2026-05-18 | $4.03 | $4.63 | 27,400 | — | — |
| 2026-05-15 | $4.04 | $4.64 | 30,200 | — | — |
| 2026-05-14 | $4.09 | $4.70 | 25,900 | — | — |
| 2026-05-13 | $4.11 | $4.72 | 18,600 | — | — |
| 2026-05-12 | $4.15 | $4.77 | 29,800 | — | — |
| 2026-05-11 | $4.30 | $4.94 | 38,000 | — | — |
| 2026-05-08 | $4.30 | $4.94 | 76,100 | — | — |
| 2026-05-07 | $4.04 | $4.64 | 132,200 | — | — |
| 2026-05-06 | $3.88 | $4.46 | 117,900 | — | — |
| 2026-05-05 | $3.66 | $4.21 | 15,800 | — | — |
| 2026-05-04 | $3.51 | $4.03 | 18,500 | — | — |
| 2026-05-01 | $3.61 | $4.15 | 20,000 | — | — |
| 2026-04-30 | $3.64 | $4.18 | 15,900 | — | — |
| 2026-04-29 | $3.56 | $4.09 | 21,700 | — | — |
| 2026-04-28 | $3.59 | $4.13 | 12,600 | — | — |
| 2026-04-27 | $3.65 | $4.20 | 14,600 | — | — |
| 2026-04-24 | $3.61 | $4.15 | 33,200 | — | — |
| 2026-04-23 | $3.55 | $4.08 | 10,700 | — | — |
| 2026-04-22 | $3.61 | $4.15 | 14,100 | — | — |
| 2026-04-21 | $3.61 | $4.15 | 17,700 | — | — |
| 2026-04-20 | $3.73 | $4.29 | 7,500 | — | — |
| 2026-04-17 | $3.72 | $4.28 | 15,100 | — | — |
| 2026-04-16 | $3.73 | $4.29 | 27,400 | — | — |
| 2026-04-15 | $3.68 | $4.23 | 23,600 | — | — |
| 2026-04-14 | $3.70 | $4.25 | 17,000 | — | — |
| 2026-04-13 | $3.76 | $4.32 | 16,200 | — | — |
| 2026-04-10 | $3.74 | $4.30 | 19,400 | — | — |
| 2026-04-09 | $3.72 | $4.28 | 31,100 | — | — |
| 2026-04-08 | $3.65 | $4.20 | 50,400 | — | — |
| 2026-04-07 | $3.59 | $4.13 | 20,200 | — | — |
| 2026-04-06 | $3.54 | $4.07 | 29,100 | — | — |
| 2026-04-02 | $3.58 | $4.12 | 16,300 | — | — |
| 2026-04-01 | $3.59 | $4.13 | 6,300 | — | — |
| 2026-03-31 | $3.57 | $4.10 | 50,100 | — | — |
| 2026-03-30 | $3.55 | $4.08 | 7,500 | — | — |
| 2026-03-27 | $3.58 | $4.12 | 8,900 | — | — |
| 2026-03-26 | $3.63 | $4.17 | 4,500 | — | — |
| 2026-03-25 | $3.64 | $4.18 | 5,700 | — | — |
| 2026-03-24 | $3.73 | $4.29 | 15,700 | — | — |
| 2026-03-23 | $3.71 | $4.26 | 24,800 | — | — |
| 2026-03-20 | $3.65 | $4.20 | 66,800 | — | — |
| 2026-03-19 | $3.60 | $4.14 | 36,700 | — | — |
| 2026-03-18 | $3.67 | $4.22 | 12,400 | — | — |
| 2026-03-17 | $3.75 | $4.31 | 10,500 | — | — |
| 2026-03-16 | $3.66 | $4.21 | 13,300 | — | — |
| 2026-03-13 | $3.63 | $4.17 | 35,100 | — | — |
| 2026-03-12 | $3.65 | $4.20 | 13,200 | — | — |
| 2026-03-11 | $3.70 | $4.25 | 52,200 | — | — |
| 2026-03-10 | $3.83 | $4.40 | 8,300 | — | — |
| 2026-03-09 | $3.89 | $4.47 | 28,300 | — | — |
| 2026-03-06 | $3.97 | $4.56 | 20,600 | — | — |
| 2026-03-05 | $3.89 | $4.47 | 55,500 | — | — |
| 2026-03-04 | $3.96 | $4.55 | 36,100 | — | — |
| 2026-03-03 | $3.90 | $4.48 | 102,600 | — | — |
| 2026-03-02 | $3.85 | $4.43 | 33,500 | — | — |
| 2026-02-27 | $3.93 | $4.52 | 68,300 | — | — |
| 2026-02-26 | $3.90 | $4.48 | 46,800 | — | — |
| 2026-02-25 | $3.88 | $4.46 | 60,700 | — | — |
| 2026-02-24 | $3.94 | $4.53 | 68,500 | — | — |
| 2026-02-23 | $4.00 | $4.60 | 21,200 | — | — |
| 2026-02-20 | $4.15 | $4.77 | 48,600 | — | — |
| 2026-02-19 | $4.04 | $4.64 | 15,900 | — | — |
| 2026-02-18 | $4.07 | $4.68 | 34,000 | — | — |
| 2026-02-17 | $3.99 | $4.59 | 36,600 | — | — |
| 2026-02-13 | $4.01 | $4.61 | 48,400 | — | — |
| 2026-02-12 | $4.10 | $4.71 | 49,500 | — | — |
| 2026-02-11 | $4.15 | $4.77 | 57,300 | — | — |
| 2026-02-10 | $4.00 | $4.60 | 34,100 | — | — |
| 2026-02-09 | $4.06 | $4.67 | 26,300 | — | — |
| 2026-02-06 | $4.00 | $4.60 | 42,500 | — | — |
| 2026-02-05 | $4.06 | $4.67 | 49,000 | — | — |
| 2026-02-04 | $4.28 | $4.92 | 176,100 | — | — |
| 2026-02-03 | $4.10 | $4.71 | 113,700 | — | — |
| 2026-02-02 | $3.92 | $4.51 | 31,300 | — | — |
| 2026-01-30 | $3.86 | $4.44 | 24,700 | — | — |
| 2026-01-29 | $3.94 | $4.53 | 32,500 | — | — |
| 2026-01-28 | $3.94 | $4.53 | 13,300 | — | — |
| 2026-01-27 | $3.88 | $4.46 | 19,300 | — | — |
| 2026-01-26 | $3.90 | $4.48 | 29,200 | — | — |
| 2026-01-23 | $3.87 | $4.45 | 12,600 | — | — |
| 2026-01-22 | $3.89 | $4.47 | 15,800 | — | — |
| 2026-01-21 | $3.90 | $4.48 | 30,700 | — | — |
| 2026-01-20 | $3.87 | $4.45 | 20,800 | — | — |
| 2026-01-16 | $4.01 | $4.61 | 57,600 | — | — |
| 2026-01-15 | $3.93 | $4.52 | 24,500 | — | — |
| 2026-01-14 | $3.85 | $4.43 | 43,200 | — | — |
| 2026-01-13 | $3.83 | $4.40 | 78,500 | — | — |
| 2026-01-12 | $3.91 | $4.49 | 374,200 | — | — |
| 2026-01-09 | $3.59 | $4.13 | 63,300 | — | — |
| 2026-01-08 | $3.83 | $4.40 | 123,400 | — | — |
| 2026-01-07 | $3.62 | $4.16 | 33,800 | — | — |
| 2026-01-06 | $3.66 | $4.21 | 45,000 | — | — |
| 2026-01-05 | $3.59 | $4.13 | 39,600 | — | — |
| 2026-01-02 | $3.50 | $4.02 | 38,400 | — | — |