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
- 1999-10-07 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 | — | — | — | $7.16 | 599,466 |
| 2026-09-03 | — | — | — | $7.22 | 452,740 |
| 2026-09-02 | — | — | — | $6.99 | 424,711 |
| 2026-09-01 | — | — | — | $6.81 | 307,269 |
| 2026-08-31 | — | — | — | $6.67 | 480,662 |
| 2026-08-28 | — | — | — | $6.42 | 117,024 |
| 2026-08-27 | $6.42 | $18.62 | 1,910,700 | $6.42 | 193,520 |
| 2026-08-26 | $6.45 | $18.71 | 2,938,800 | $6.36 | 195,585 |
| 2026-08-25 | $6.70 | $18.88 | 2,479,500 | $6.63 | 175,517 |
| 2026-08-24 | $6.72 | $18.93 | 2,776,800 | $6.61 | 169,997 |
| 2026-08-21 | $6.74 | $18.99 | 1,666,600 | $6.66 | 127,003 |
| 2026-08-20 | $6.55 | $18.45 | 4,300,300 | $6.51 | 240,546 |
| 2026-08-19 | $6.55 | $18.45 | 3,308,000 | $6.55 | 203,207 |
| 2026-08-18 | $6.33 | $17.83 | 2,573,400 | $6.55 | 251,685 |
| 2026-08-17 | $6.48 | $18.26 | 5,886,800 | $6.29 | 360,004 |
| 2026-08-14 | $6.16 | $17.35 | 3,371,600 | $6.00 | 213,062 |
| 2026-08-13 | $6.16 | $17.35 | 5,109,500 | $5.99 | 320,461 |
| 2026-08-12 | $5.85 | $16.48 | 2,571,100 | $5.89 | 259,117 |
| 2026-08-11 | $5.96 | $16.79 | 4,006,700 | $6.06 | 395,748 |
| 2026-08-10 | $6.01 | $16.93 | 2,410,300 | $6.08 | 165,127 |
| 2026-08-07 | $6.12 | $17.24 | 3,436,800 | $6.44 | 267,545 |
| 2026-08-06 | $6.37 | $17.95 | 2,980,100 | $6.42 | 367,493 |
| 2026-08-05 | $6.26 | $17.64 | 2,670,900 | $6.42 | 148,344 |
| 2026-08-04 | $6.32 | $17.81 | 2,850,200 | $6.45 | 172,376 |
| 2026-08-03 | $6.49 | $18.28 | 2,932,400 | $6.49 | 251,577 |
| 2026-07-31 | $6.50 | $18.31 | 3,512,400 | $6.55 | 291,367 |
| 2026-07-30 | $6.46 | $18.20 | 2,799,800 | $6.27 | 170,059 |
| 2026-07-29 | $6.23 | $17.55 | 1,924,900 | $6.36 | 169,952 |
| 2026-07-28 | $6.31 | $17.78 | 1,784,000 | $6.33 | 129,232 |
| 2026-07-27 | $6.28 | $17.69 | 4,597,500 | $6.38 | 510,442 |
| 2026-07-24 | $6.43 | $18.11 | 2,607,700 | $6.48 | 379,726 |
| 2026-07-23 | $6.56 | $18.48 | 2,525,400 | $6.51 | 267,106 |
| 2026-07-22 | $6.50 | $18.31 | 4,141,700 | $6.34 | 325,746 |
| 2026-07-21 | $6.28 | $17.69 | 3,082,300 | $6.16 | 337,738 |
| 2026-07-20 | $6.23 | $17.55 | 6,036,900 | $6.24 | 664,340 |
| 2026-07-17 | $6.25 | $17.61 | 5,368,200 | — | — |
| 2026-07-16 | $6.24 | $17.58 | 8,133,300 | — | — |
| 2026-07-15 | $6.08 | $17.13 | 5,409,200 | — | — |
| 2026-07-14 | $5.94 | $16.73 | 18,324,300 | — | — |
| 2026-07-13 | $6.00 | $16.90 | 4,592,100 | — | — |
| 2026-07-10 | $6.00 | $16.90 | 4,972,800 | — | — |
| 2026-07-09 | $5.81 | $16.37 | 3,597,400 | — | — |
| 2026-07-08 | $5.67 | $15.97 | 5,556,900 | — | — |
| 2026-07-07 | $5.45 | $15.35 | 3,020,700 | — | — |
| 2026-07-06 | $5.41 | $15.24 | 2,848,100 | — | — |
| 2026-07-02 | $5.07 | $14.28 | 1,393,600 | — | — |
| 2026-07-01 | $4.97 | $14.00 | 3,215,600 | — | — |
| 2026-06-30 | $5.02 | $14.14 | 2,110,100 | — | — |
| 2026-06-29 | $5.06 | $14.26 | 2,311,100 | — | — |
| 2026-06-26 | $4.96 | $13.97 | 1,839,500 | — | — |
| 2026-06-25 | $4.86 | $13.69 | 1,893,600 | — | — |
| 2026-06-24 | $4.88 | $13.75 | 2,279,100 | — | — |
| 2026-06-23 | $4.94 | $13.92 | 2,746,100 | — | — |
| 2026-06-22 | $4.89 | $13.78 | 2,734,000 | — | — |
| 2026-06-18 | $4.80 | $13.52 | 5,593,200 | — | — |
| 2026-06-17 | $4.70 | $13.24 | 2,700,500 | — | — |
| 2026-06-16 | $4.69 | $13.21 | 2,467,600 | — | — |
| 2026-06-15 | $4.77 | $13.44 | 3,146,700 | — | — |
| 2026-06-12 | $4.89 | $13.78 | 1,915,500 | — | — |
| 2026-06-11 | $4.90 | $13.80 | 3,809,000 | — | — |
| 2026-06-10 | $4.85 | $13.66 | 2,818,300 | — | — |
| 2026-06-09 | $4.86 | $13.69 | 4,564,900 | — | — |
| 2026-06-08 | $4.76 | $13.41 | 2,871,400 | — | — |
| 2026-06-05 | $4.83 | $13.61 | 3,384,600 | — | — |
| 2026-06-04 | $4.91 | $13.83 | 1,586,800 | — | — |
| 2026-06-03 | $4.90 | $13.80 | 3,036,400 | — | — |
| 2026-06-02 | $5.11 | $14.40 | 2,958,000 | — | — |
| 2026-06-01 | $5.07 | $14.28 | 3,784,200 | — | — |
| 2026-05-29 | $5.18 | $14.59 | 2,709,600 | — | — |
| 2026-05-28 | $5.33 | $15.02 | 3,030,800 | — | — |
| 2026-05-27 | $5.43 | $15.30 | 5,585,400 | — | — |
| 2026-05-26 | $5.54 | $15.61 | 3,327,600 | — | — |
| 2026-05-22 | $5.69 | $16.03 | 3,279,700 | — | — |
| 2026-05-21 | $5.79 | $16.31 | 4,257,500 | — | — |
| 2026-05-20 | $5.79 | $16.31 | 5,245,500 | — | — |
| 2026-05-19 | $5.63 | $15.86 | 5,602,000 | — | — |
| 2026-05-18 | $5.83 | $16.42 | 3,505,000 | — | — |
| 2026-05-15 | $5.73 | $16.14 | 3,900,700 | — | — |
| 2026-05-14 | $5.92 | $16.68 | 8,396,400 | — | — |
| 2026-05-13 | $5.82 | $16.40 | 2,693,600 | — | — |
| 2026-05-12 | $6.08 | $17.13 | 2,362,300 | — | — |
| 2026-05-11 | $6.02 | $16.96 | 2,507,400 | — | — |
| 2026-05-08 | $6.11 | $17.21 | 4,983,900 | — | — |
| 2026-05-07 | $5.90 | $16.62 | 2,922,400 | — | — |
| 2026-05-06 | $5.99 | $16.88 | 1,762,400 | — | — |
| 2026-05-05 | $5.99 | $16.88 | 1,965,100 | — | — |
| 2026-05-04 | $5.98 | $16.85 | 2,243,600 | — | — |
| 2026-05-01 | $5.97 | $16.82 | 812,600 | — | — |
| 2026-04-30 | $5.99 | $16.88 | 1,966,800 | — | — |
| 2026-04-29 | $5.78 | $16.28 | 1,389,600 | — | — |
| 2026-04-28 | $5.88 | $16.57 | 2,207,300 | — | — |
| 2026-04-27 | $5.80 | $16.34 | 1,427,100 | — | — |
| 2026-04-24 | $5.75 | $16.20 | 1,639,800 | — | — |
| 2026-04-23 | $5.73 | $16.14 | 1,657,200 | — | — |
| 2026-04-22 | $5.83 | $16.42 | 1,846,000 | — | — |
| 2026-04-21 | $5.89 | $16.59 | 1,008,000 | — | — |
| 2026-04-20 | $5.94 | $16.73 | 1,890,300 | — | — |
| 2026-04-17 | $5.93 | $16.71 | 3,502,800 | — | — |
| 2026-04-16 | $6.03 | $16.99 | 2,893,600 | — | — |
| 2026-04-15 | $6.09 | $17.16 | 2,930,600 | — | — |
| 2026-04-14 | $5.99 | $16.88 | 2,793,000 | — | — |
| 2026-04-13 | $6.08 | $17.13 | 3,086,500 | — | — |
| 2026-04-10 | $6.02 | $16.96 | 4,615,300 | — | — |
| 2026-04-09 | $5.80 | $16.34 | 3,516,800 | — | — |
| 2026-04-08 | $5.62 | $15.83 | 6,087,500 | — | — |
| 2026-04-07 | $5.72 | $16.11 | 3,992,000 | — | — |
| 2026-04-06 | $5.65 | $15.92 | 2,443,800 | — | — |
| 2026-04-02 | $5.62 | $15.83 | 2,359,600 | — | — |
| 2026-04-01 | $5.62 | $15.83 | 2,595,500 | — | — |
| 2026-03-31 | $5.51 | $15.52 | 6,315,400 | — | — |
| 2026-03-30 | $5.34 | $15.04 | 3,041,500 | — | — |
| 2026-03-27 | $5.37 | $15.13 | 2,482,500 | — | — |
| 2026-03-26 | $5.37 | $15.13 | 3,129,900 | — | — |
| 2026-03-25 | $5.41 | $15.24 | 7,303,300 | — | — |
| 2026-03-24 | $5.28 | $14.88 | 3,302,900 | — | — |
| 2026-03-23 | $5.20 | $14.65 | 4,047,900 | — | — |
| 2026-03-20 | $4.91 | $13.83 | 2,717,200 | — | — |
| 2026-03-19 | $5.10 | $14.37 | 4,264,100 | — | — |
| 2026-03-18 | $5.01 | $14.11 | 3,490,100 | — | — |
| 2026-03-17 | $5.05 | $14.23 | 2,181,700 | — | — |
| 2026-03-16 | $4.94 | $13.92 | 2,138,300 | — | — |
| 2026-03-13 | $4.91 | $13.83 | 2,898,000 | — | — |
| 2026-03-12 | $4.95 | $13.95 | 2,698,300 | — | — |
| 2026-03-11 | $5.23 | $14.73 | 2,251,400 | — | — |
| 2026-03-10 | $5.20 | $14.65 | 2,989,000 | — | — |
| 2026-03-09 | $5.16 | $14.54 | 5,964,300 | — | — |
| 2026-03-06 | $4.99 | $14.06 | 3,016,100 | — | — |
| 2026-03-05 | $4.92 | $13.86 | 2,317,300 | — | — |
| 2026-03-04 | $4.93 | $13.89 | 3,323,400 | — | — |
| 2026-03-03 | $4.78 | $13.47 | 4,292,200 | — | — |
| 2026-03-02 | $4.97 | $14.00 | 3,181,500 | — | — |
| 2026-02-27 | $5.05 | $14.23 | 2,119,200 | — | — |
| 2026-02-26 | $5.19 | $14.62 | 1,433,600 | — | — |
| 2026-02-25 | $5.21 | $14.68 | 1,457,200 | — | — |
| 2026-02-24 | $5.36 | $15.10 | 1,920,800 | — | — |
| 2026-02-23 | $5.28 | $14.88 | 2,715,300 | — | — |
| 2026-02-20 | $5.35 | $15.07 | 1,407,800 | — | — |
| 2026-02-19 | $5.23 | $14.73 | 1,070,300 | — | — |
| 2026-02-18 | $5.16 | $14.54 | 1,751,200 | — | — |
| 2026-02-17 | $5.15 | $14.51 | 1,994,300 | — | — |
| 2026-02-13 | $5.13 | $14.45 | 2,794,000 | — | — |
| 2026-02-12 | $5.15 | $14.51 | 1,665,400 | — | — |
| 2026-02-11 | $5.25 | $14.79 | 2,768,700 | — | — |
| 2026-02-10 | $5.12 | $14.42 | 1,055,300 | — | — |
| 2026-02-09 | $5.16 | $14.54 | 2,334,000 | — | — |
| 2026-02-06 | $5.09 | $14.34 | 2,007,500 | — | — |
| 2026-02-05 | $4.93 | $13.89 | 2,276,500 | — | — |
| 2026-02-04 | $4.92 | $13.86 | 2,634,400 | — | — |
| 2026-02-03 | $4.96 | $13.97 | 3,284,700 | — | — |
| 2026-02-02 | $4.84 | $13.64 | 1,421,300 | — | — |
| 2026-01-30 | $4.78 | $13.47 | 1,794,600 | — | — |
| 2026-01-29 | $4.85 | $13.66 | 1,889,900 | — | — |
| 2026-01-28 | $4.83 | $13.61 | 2,390,000 | — | — |
| 2026-01-27 | $4.76 | $13.41 | 1,754,800 | — | — |
| 2026-01-26 | $4.62 | $13.02 | 1,096,600 | — | — |
| 2026-01-23 | $4.63 | $13.04 | 2,300,500 | — | — |
| 2026-01-22 | $4.53 | $12.76 | 3,399,800 | — | — |
| 2026-01-21 | $4.39 | $12.37 | 1,883,500 | — | — |
| 2026-01-20 | $4.18 | $11.78 | 1,275,600 | — | — |
| 2026-01-16 | $4.10 | $11.55 | 1,592,800 | — | — |
| 2026-01-15 | $4.12 | $11.61 | 1,039,500 | — | — |
| 2026-01-14 | $4.06 | $11.44 | 1,269,200 | — | — |
| 2026-01-13 | $3.99 | $11.24 | 1,139,400 | — | — |
| 2026-01-12 | $3.97 | $11.18 | 1,492,300 | — | — |
| 2026-01-09 | $3.94 | $11.10 | 1,263,700 | — | — |
| 2026-01-08 | $3.87 | $10.90 | 1,245,600 | — | — |
| 2026-01-07 | $3.83 | $10.79 | 2,004,700 | — | — |
| 2026-01-06 | $3.89 | $10.96 | 1,064,300 | — | — |
| 2026-01-05 | $3.88 | $10.93 | 1,371,000 | — | — |
| 2026-01-02 | $3.82 | $10.76 | 1,654,200 | — | — |