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
- 1992-12-23 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 | — | — | — | $6.14 | 235 |
| 2026-09-03 | — | — | — | $6.42 | 871 |
| 2026-09-02 | — | — | — | $6.34 | 370 |
| 2026-09-01 | — | — | — | $6.50 | 4,486 |
| 2026-08-31 | — | — | — | $6.47 | 701 |
| 2026-08-28 | — | — | — | $6.67 | 323 |
| 2026-08-27 | $6.51 | $6.51 | 27,500 | $6.55 | 2,626 |
| 2026-08-26 | $6.56 | $6.56 | 29,100 | $6.66 | 898 |
| 2026-08-25 | $6.59 | $6.59 | 24,500 | $6.78 | 856 |
| 2026-08-24 | $6.77 | $6.77 | 46,700 | $6.79 | 3,441 |
| 2026-08-21 | $7.01 | $7.01 | 32,800 | $7.06 | 530 |
| 2026-08-20 | $6.85 | $6.85 | 26,700 | $6.97 | 245 |
| 2026-08-19 | $7.00 | $7.00 | 28,600 | $7.20 | 257 |
| 2026-08-18 | $7.11 | $7.11 | 26,700 | $7.21 | 552 |
| 2026-08-17 | $7.27 | $7.27 | 35,800 | $7.50 | 263 |
| 2026-08-14 | $7.51 | $7.51 | 42,000 | $7.59 | 146 |
| 2026-08-13 | $7.44 | $7.44 | 33,100 | $7.34 | 356 |
| 2026-08-12 | $7.22 | $7.22 | 90,100 | $7.28 | 2,084 |
| 2026-08-11 | $7.16 | $7.16 | 107,000 | $6.95 | 3,600 |
| 2026-08-10 | $6.94 | $6.94 | 117,000 | $6.47 | 3,040 |
| 2026-08-07 | $6.35 | $6.35 | 104,400 | $6.25 | 888 |
| 2026-08-06 | $5.32 | $5.32 | 50,800 | $5.32 | 1,321 |
| 2026-08-05 | $5.31 | $5.31 | 23,900 | $5.47 | 980 |
| 2026-08-04 | $5.48 | $5.48 | 44,500 | $5.35 | 1,835 |
| 2026-08-03 | $5.25 | $5.25 | 28,300 | $5.41 | 1,459 |
| 2026-07-31 | $5.19 | $5.19 | 35,600 | $5.21 | 656 |
| 2026-07-30 | $5.16 | $5.16 | 40,300 | $5.37 | 914 |
| 2026-07-29 | $5.30 | $5.30 | 19,700 | $5.35 | 860 |
| 2026-07-28 | $5.36 | $5.36 | 37,000 | $5.58 | 800 |
| 2026-07-27 | $5.41 | $5.41 | 25,900 | $5.43 | 487 |
| 2026-07-24 | $5.30 | $5.30 | 16,500 | $5.29 | 359 |
| 2026-07-23 | $5.38 | $5.38 | 13,600 | $5.38 | 352 |
| 2026-07-22 | $5.45 | $5.45 | 15,500 | $5.42 | 470 |
| 2026-07-21 | $5.44 | $5.44 | 49,500 | $5.51 | 231 |
| 2026-07-20 | $5.27 | $5.27 | 32,200 | $5.48 | 468 |
| 2026-07-17 | $5.51 | $5.51 | 25,400 | — | — |
| 2026-07-16 | $5.55 | $5.55 | 31,800 | — | — |
| 2026-07-15 | $5.75 | $5.75 | 21,300 | — | — |
| 2026-07-14 | $5.66 | $5.66 | 35,900 | — | — |
| 2026-07-13 | $5.66 | $5.66 | 48,600 | — | — |
| 2026-07-10 | $5.85 | $5.85 | 26,800 | — | — |
| 2026-07-09 | $5.81 | $5.81 | 40,100 | — | — |
| 2026-07-08 | $5.83 | $5.83 | 17,800 | — | — |
| 2026-07-07 | $5.98 | $5.98 | 34,300 | — | — |
| 2026-07-06 | $6.11 | $6.11 | 25,900 | — | — |
| 2026-07-02 | $6.12 | $6.12 | 23,900 | — | — |
| 2026-07-01 | $6.26 | $6.26 | 6,700 | — | — |
| 2026-06-30 | $6.32 | $6.32 | 23,400 | — | — |
| 2026-06-29 | $6.03 | $6.03 | 33,400 | — | — |
| 2026-06-26 | $6.19 | $6.19 | 32,400 | — | — |
| 2026-06-25 | $6.23 | $6.23 | 18,900 | — | — |
| 2026-06-24 | $6.23 | $6.23 | 23,700 | — | — |
| 2026-06-23 | $6.16 | $6.16 | 11,300 | — | — |
| 2026-06-22 | $6.32 | $6.32 | 18,400 | — | — |
| 2026-06-18 | $6.46 | $6.46 | 21,700 | — | — |
| 2026-06-17 | $6.29 | $6.29 | 10,700 | — | — |
| 2026-06-16 | $6.41 | $6.41 | 22,400 | — | — |
| 2026-06-15 | $6.60 | $6.60 | 30,600 | — | — |
| 2026-06-12 | $6.58 | $6.58 | 15,300 | — | — |
| 2026-06-11 | $6.50 | $6.50 | 12,900 | — | — |
| 2026-06-10 | $6.48 | $6.48 | 19,800 | — | — |
| 2026-06-09 | $6.49 | $6.49 | 36,300 | — | — |
| 2026-06-08 | $6.66 | $6.66 | 32,300 | — | — |
| 2026-06-05 | $6.69 | $6.69 | 26,000 | — | — |
| 2026-06-04 | $6.94 | $6.94 | 30,700 | — | — |
| 2026-06-03 | $6.91 | $6.91 | 34,000 | — | — |
| 2026-06-02 | $7.11 | $7.11 | 34,700 | — | — |
| 2026-06-01 | $7.26 | $7.26 | 54,600 | — | — |
| 2026-05-29 | $7.25 | $7.25 | 50,100 | — | — |
| 2026-05-28 | $7.76 | $7.76 | 88,800 | — | — |
| 2026-05-27 | $7.75 | $7.75 | 254,400 | — | — |
| 2026-05-26 | $6.86 | $6.86 | 142,600 | — | — |
| 2026-05-22 | $6.44 | $6.44 | 57,100 | — | — |
| 2026-05-21 | $6.28 | $6.28 | 86,500 | — | — |
| 2026-05-20 | $5.99 | $5.99 | 72,100 | — | — |
| 2026-05-19 | $6.00 | $6.00 | 67,000 | — | — |
| 2026-05-18 | $6.10 | $6.10 | 90,900 | — | — |
| 2026-05-15 | $6.07 | $6.07 | 7,600 | — | — |
| 2026-05-14 | $6.10 | $6.10 | 48,100 | — | — |
| 2026-05-13 | $5.88 | $5.88 | 60,300 | — | — |
| 2026-05-12 | $5.91 | $5.91 | 21,600 | — | — |
| 2026-05-11 | $6.13 | $6.13 | 152,700 | — | — |
| 2026-05-08 | $5.97 | $5.97 | 131,400 | — | — |
| 2026-05-07 | $7.05 | $7.05 | 65,100 | — | — |
| 2026-05-06 | $6.74 | $6.74 | 33,400 | — | — |
| 2026-05-05 | $6.83 | $6.83 | 18,800 | — | — |
| 2026-05-04 | $6.62 | $6.62 | 20,900 | — | — |
| 2026-05-01 | $6.86 | $6.86 | 14,000 | — | — |
| 2026-04-30 | $6.90 | $6.90 | 12,900 | — | — |
| 2026-04-29 | $6.88 | $6.88 | 25,800 | — | — |
| 2026-04-28 | $7.03 | $7.03 | 13,900 | — | — |
| 2026-04-27 | $7.12 | $7.12 | 15,200 | — | — |
| 2026-04-24 | $7.55 | $7.55 | 12,900 | — | — |
| 2026-04-23 | $7.84 | $7.84 | 19,100 | — | — |
| 2026-04-22 | $7.65 | $7.65 | 29,800 | — | — |
| 2026-04-21 | $7.76 | $7.76 | 47,500 | — | — |
| 2026-04-20 | $7.95 | $7.95 | 36,700 | — | — |
| 2026-04-17 | $7.74 | $7.74 | 23,200 | — | — |
| 2026-04-16 | $7.48 | $7.48 | 20,200 | — | — |
| 2026-04-15 | $7.38 | $7.38 | 24,600 | — | — |
| 2026-04-14 | $7.47 | $7.47 | 75,000 | — | — |
| 2026-04-13 | $7.01 | $7.01 | 28,300 | — | — |
| 2026-04-10 | $6.80 | $6.80 | 9,300 | — | — |
| 2026-04-09 | $6.85 | $6.85 | 36,500 | — | — |
| 2026-04-08 | $6.84 | $6.84 | 28,400 | — | — |
| 2026-04-07 | $6.74 | $6.74 | 10,200 | — | — |
| 2026-04-06 | $6.74 | $6.74 | 22,700 | — | — |
| 2026-04-02 | $6.68 | $6.68 | 12,500 | — | — |
| 2026-04-01 | $6.59 | $6.59 | 23,300 | — | — |
| 2026-03-31 | $6.52 | $6.52 | 33,100 | — | — |
| 2026-03-30 | $6.13 | $6.13 | 59,200 | — | — |
| 2026-03-27 | $6.38 | $6.38 | 30,500 | — | — |
| 2026-03-26 | $6.61 | $6.61 | 32,700 | — | — |
| 2026-03-25 | $6.79 | $6.79 | 56,300 | — | — |
| 2026-03-24 | $6.43 | $6.43 | 34,700 | — | — |
| 2026-03-23 | $6.55 | $6.55 | 24,300 | — | — |
| 2026-03-20 | $6.43 | $6.43 | 69,400 | — | — |
| 2026-03-19 | $6.75 | $6.75 | 52,500 | — | — |
| 2026-03-18 | $6.72 | $6.72 | 112,800 | — | — |
| 2026-03-17 | $6.93 | $6.93 | 129,600 | — | — |
| 2026-03-16 | $7.01 | $7.01 | 137,700 | — | — |
| 2026-03-13 | $6.55 | $6.55 | 205,900 | — | — |
| 2026-03-12 | $6.06 | $6.06 | 68,800 | — | — |
| 2026-03-11 | $5.88 | $5.88 | 81,400 | — | — |
| 2026-03-10 | $5.73 | $5.73 | 209,700 | — | — |
| 2026-03-09 | $5.33 | $5.33 | 56,800 | — | — |
| 2026-03-06 | $5.25 | $5.25 | 104,000 | — | — |
| 2026-03-05 | $5.27 | $5.27 | 41,700 | — | — |
| 2026-03-04 | $5.55 | $5.55 | 40,300 | — | — |
| 2026-03-03 | $5.61 | $5.61 | 15,200 | — | — |
| 2026-03-02 | $5.86 | $5.86 | 21,600 | — | — |
| 2026-02-27 | $5.67 | $5.67 | 13,600 | — | — |
| 2026-02-26 | $5.80 | $5.80 | 10,000 | — | — |
| 2026-02-25 | $5.89 | $5.89 | 5,600 | — | — |
| 2026-02-24 | $5.81 | $5.81 | 12,800 | — | — |
| 2026-02-23 | $5.81 | $5.81 | 15,700 | — | — |
| 2026-02-20 | $5.87 | $5.87 | 24,400 | — | — |
| 2026-02-19 | $5.86 | $5.86 | 118,400 | — | — |
| 2026-02-18 | $6.03 | $6.03 | 44,800 | — | — |
| 2026-02-17 | $6.22 | $6.22 | 14,200 | — | — |
| 2026-02-13 | $6.42 | $6.42 | 11,400 | — | — |
| 2026-02-12 | $6.26 | $6.26 | 23,700 | — | — |
| 2026-02-11 | $6.35 | $6.35 | 10,300 | — | — |
| 2026-02-10 | $6.34 | $6.34 | 28,700 | — | — |
| 2026-02-09 | $6.53 | $6.53 | 13,500 | — | — |
| 2026-02-06 | $6.34 | $6.34 | 16,600 | — | — |
| 2026-02-05 | $6.31 | $6.31 | 26,600 | — | — |
| 2026-02-04 | $6.73 | $6.73 | 42,300 | — | — |
| 2026-02-03 | $6.59 | $6.59 | 22,300 | — | — |
| 2026-02-02 | $6.49 | $6.49 | 78,600 | — | — |
| 2026-01-30 | $6.38 | $6.38 | 15,700 | — | — |
| 2026-01-29 | $6.47 | $6.47 | 55,000 | — | — |
| 2026-01-28 | $6.40 | $6.40 | 73,400 | — | — |
| 2026-01-27 | $6.36 | $6.36 | 32,100 | — | — |
| 2026-01-26 | $6.20 | $6.20 | 33,900 | — | — |
| 2026-01-23 | $6.38 | $6.38 | 19,300 | — | — |
| 2026-01-22 | $6.31 | $6.31 | 65,200 | — | — |
| 2026-01-21 | $6.57 | $6.57 | 48,600 | — | — |
| 2026-01-20 | $6.51 | $6.51 | 88,500 | — | — |
| 2026-01-16 | $6.63 | $6.63 | 43,600 | — | — |
| 2026-01-15 | $7.04 | $7.04 | 184,300 | — | — |
| 2026-01-14 | $6.24 | $6.24 | 55,800 | — | — |
| 2026-01-13 | $6.30 | $6.30 | 39,800 | — | — |
| 2026-01-12 | $6.26 | $6.26 | 62,400 | — | — |
| 2026-01-09 | $5.88 | $5.88 | 38,600 | — | — |
| 2026-01-08 | $6.18 | $6.18 | 28,700 | — | — |
| 2026-01-07 | $5.99 | $5.99 | 12,800 | — | — |
| 2026-01-06 | $5.78 | $5.78 | 18,300 | — | — |
| 2026-01-05 | $5.98 | $5.98 | 31,400 | — | — |
| 2026-01-02 | $5.65 | $5.65 | 12,300 | — | — |