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
- 1980-03-18 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 | — | — | — | $6.30 | 2,776 |
| 2026-09-03 | — | — | — | $6.05 | 430 |
| 2026-09-02 | — | — | — | $5.95 | 1,324 |
| 2026-09-01 | — | — | — | $5.97 | 1,067 |
| 2026-08-31 | — | — | — | $5.91 | 779 |
| 2026-08-28 | — | — | — | $5.98 | 244 |
| 2026-08-27 | $5.98 | $9.52 | 34,000 | $5.99 | 766 |
| 2026-08-26 | $6.07 | $9.66 | 16,400 | $6.10 | 577 |
| 2026-08-25 | $5.97 | $9.50 | 8,500 | $6.02 | 94 |
| 2026-08-24 | $5.99 | $9.53 | 12,800 | $5.91 | 920 |
| 2026-08-21 | $5.94 | $9.45 | 6,500 | $5.94 | 286 |
| 2026-08-20 | $5.89 | $9.37 | 15,700 | $5.85 | 1,251 |
| 2026-08-19 | $5.90 | $9.39 | 8,400 | $6.00 | 78 |
| 2026-08-18 | $5.91 | $9.41 | 16,200 | $5.97 | 501 |
| 2026-08-17 | $5.95 | $9.47 | 5,100 | $6.04 | 26 |
| 2026-08-14 | $6.05 | $9.63 | 24,300 | $6.08 | 466 |
| 2026-08-13 | $6.18 | $9.83 | 18,200 | $6.07 | 943 |
| 2026-08-12 | $6.07 | $9.66 | 30,800 | $6.12 | 907 |
| 2026-08-11 | $5.86 | $9.33 | 36,300 | $5.94 | 1,943 |
| 2026-08-10 | $5.95 | $9.47 | 23,200 | $6.06 | 612 |
| 2026-08-07 | $6.12 | $9.74 | 10,500 | $6.07 | 665 |
| 2026-08-06 | $6.05 | $9.63 | 19,000 | $6.04 | 1,060 |
| 2026-08-05 | $6.07 | $9.66 | 13,800 | $6.05 | 463 |
| 2026-08-04 | $6.11 | $9.72 | 20,200 | $6.19 | 1,521 |
| 2026-08-03 | $6.15 | $9.79 | 14,900 | $6.11 | 444 |
| 2026-07-31 | $6.05 | $9.63 | 95,900 | $5.90 | 3,348 |
| 2026-07-30 | $6.00 | $9.55 | 87,100 | $6.00 | 6,412 |
| 2026-07-29 | $6.03 | $9.60 | 31,100 | $6.00 | 732 |
| 2026-07-28 | $6.02 | $9.58 | 20,200 | $6.09 | 1,952 |
| 2026-07-27 | $6.04 | $9.61 | 31,400 | $6.02 | 2,090 |
| 2026-07-24 | $6.00 | $9.55 | 12,400 | $6.04 | 1,392 |
| 2026-07-23 | $6.08 | $9.68 | 48,800 | $5.96 | 2,901 |
| 2026-07-22 | $6.02 | $9.58 | 42,200 | $6.02 | 2,239 |
| 2026-07-21 | $5.96 | $9.48 | 40,400 | $6.03 | 1,605 |
| 2026-07-20 | $6.09 | $9.69 | 21,500 | $6.12 | 630 |
| 2026-07-17 | $6.17 | $9.82 | 26,500 | — | — |
| 2026-07-16 | $6.06 | $9.64 | 21,500 | — | — |
| 2026-07-15 | $6.05 | $9.63 | 40,800 | — | — |
| 2026-07-14 | $6.04 | $9.61 | 11,300 | — | — |
| 2026-07-13 | $6.16 | $9.80 | 28,200 | — | — |
| 2026-07-10 | $6.36 | $10.12 | 52,300 | — | — |
| 2026-07-09 | $6.10 | $9.71 | 17,900 | — | — |
| 2026-07-08 | $6.06 | $9.64 | 47,100 | — | — |
| 2026-07-07 | $6.09 | $9.69 | 49,000 | — | — |
| 2026-07-06 | $6.35 | $10.11 | 40,700 | — | — |
| 2026-07-02 | $6.33 | $10.07 | 31,700 | — | — |
| 2026-07-01 | $6.49 | $10.33 | 86,800 | — | — |
| 2026-06-30 | $6.14 | $9.77 | 71,000 | — | — |
| 2026-06-29 | $6.16 | $9.80 | 83,700 | — | — |
| 2026-06-26 | $6.22 | $9.90 | 1,491,000 | — | — |
| 2026-06-25 | $6.67 | $10.61 | 64,500 | — | — |
| 2026-06-24 | $6.75 | $10.74 | 130,800 | — | — |
| 2026-06-23 | $6.17 | $9.82 | 41,200 | — | — |
| 2026-06-22 | $6.11 | $9.72 | 58,100 | — | — |
| 2026-06-18 | $6.12 | $9.74 | 73,400 | — | — |
| 2026-06-17 | $6.13 | $9.72 | 37,000 | — | — |
| 2026-06-16 | $6.20 | $9.83 | 33,700 | — | — |
| 2026-06-15 | $6.30 | $9.98 | 44,000 | — | — |
| 2026-06-12 | $6.48 | $10.27 | 55,100 | — | — |
| 2026-06-11 | $6.15 | $9.75 | 39,400 | — | — |
| 2026-06-10 | $6.04 | $9.57 | 27,600 | — | — |
| 2026-06-09 | $6.11 | $9.68 | 40,800 | — | — |
| 2026-06-08 | $6.05 | $9.59 | 85,800 | — | — |
| 2026-06-05 | $5.83 | $9.24 | 83,100 | — | — |
| 2026-06-04 | $5.69 | $9.02 | 158,200 | — | — |
| 2026-06-03 | $5.44 | $8.62 | 113,700 | — | — |
| 2026-06-02 | $6.01 | $9.53 | 34,300 | — | — |
| 2026-06-01 | $5.96 | $9.45 | 24,900 | — | — |
| 2026-05-29 | $6.03 | $9.56 | 32,500 | — | — |
| 2026-05-28 | $6.07 | $9.62 | 21,000 | — | — |
| 2026-05-27 | $6.04 | $9.57 | 26,400 | — | — |
| 2026-05-26 | $6.02 | $9.54 | 68,500 | — | — |
| 2026-05-22 | $5.98 | $9.48 | 22,500 | — | — |
| 2026-05-21 | $6.10 | $9.67 | 35,200 | — | — |
| 2026-05-20 | $5.93 | $9.40 | 50,200 | — | — |
| 2026-05-19 | $5.93 | $9.40 | 32,300 | — | — |
| 2026-05-18 | $6.02 | $9.54 | 18,800 | — | — |
| 2026-05-15 | $6.03 | $9.56 | 111,000 | — | — |
| 2026-05-14 | $6.01 | $9.53 | 38,000 | — | — |
| 2026-05-13 | $6.03 | $9.56 | 41,100 | — | — |
| 2026-05-12 | $6.03 | $9.56 | 18,700 | — | — |
| 2026-05-11 | $6.10 | $9.67 | 27,300 | — | — |
| 2026-05-08 | $6.06 | $9.60 | 13,100 | — | — |
| 2026-05-07 | $6.17 | $9.78 | 14,600 | — | — |
| 2026-05-06 | $6.07 | $9.62 | 28,500 | — | — |
| 2026-05-05 | $6.10 | $9.67 | 21,800 | — | — |
| 2026-05-04 | $6.00 | $9.51 | 48,100 | — | — |
| 2026-05-01 | $6.06 | $9.60 | 11,900 | — | — |
| 2026-04-30 | $6.06 | $9.60 | 37,900 | — | — |
| 2026-04-29 | $6.05 | $9.59 | 28,000 | — | — |
| 2026-04-28 | $6.16 | $9.76 | 23,700 | — | — |
| 2026-04-27 | $6.07 | $9.62 | 37,900 | — | — |
| 2026-04-24 | $6.11 | $9.68 | 21,000 | — | — |
| 2026-04-23 | $6.04 | $9.57 | 38,300 | — | — |
| 2026-04-22 | $6.04 | $9.57 | 32,500 | — | — |
| 2026-04-21 | $6.09 | $9.65 | 28,300 | — | — |
| 2026-04-20 | $6.21 | $9.84 | 61,700 | — | — |
| 2026-04-17 | $6.37 | $10.10 | 73,700 | — | — |
| 2026-04-16 | $6.12 | $9.70 | 92,500 | — | — |
| 2026-04-15 | $6.09 | $9.65 | 50,100 | — | — |
| 2026-04-14 | $6.06 | $9.60 | 36,500 | — | — |
| 2026-04-13 | $5.85 | $9.27 | 53,300 | — | — |
| 2026-04-10 | $5.62 | $8.91 | 31,200 | — | — |
| 2026-04-09 | $5.52 | $8.75 | 33,600 | — | — |
| 2026-04-08 | $5.68 | $9.00 | 135,300 | — | — |
| 2026-04-07 | $6.00 | $9.51 | 35,300 | — | — |
| 2026-04-06 | $6.14 | $9.73 | 33,100 | — | — |
| 2026-04-02 | $6.16 | $9.76 | 21,800 | — | — |
| 2026-04-01 | $6.13 | $9.72 | 25,300 | — | — |
| 2026-03-31 | $6.12 | $9.70 | 19,500 | — | — |
| 2026-03-30 | $6.27 | $9.94 | 30,500 | — | — |
| 2026-03-27 | $6.23 | $9.87 | 18,700 | — | — |
| 2026-03-26 | $6.30 | $9.98 | 33,200 | — | — |
| 2026-03-25 | $6.10 | $9.67 | 26,300 | — | — |
| 2026-03-24 | $6.06 | $9.60 | 33,700 | — | — |
| 2026-03-23 | $6.14 | $9.73 | 35,500 | — | — |
| 2026-03-20 | $5.91 | $9.37 | 69,000 | — | — |
| 2026-03-19 | $5.93 | $9.36 | 47,300 | — | — |
| 2026-03-18 | $6.02 | $9.50 | 43,100 | — | — |
| 2026-03-17 | $6.26 | $9.88 | 27,000 | — | — |
| 2026-03-16 | $6.27 | $9.90 | 18,100 | — | — |
| 2026-03-13 | $6.36 | $10.04 | 43,200 | — | — |
| 2026-03-12 | $6.31 | $9.96 | 28,400 | — | — |
| 2026-03-11 | $6.25 | $9.86 | 42,000 | — | — |
| 2026-03-10 | $6.25 | $9.86 | 70,600 | — | — |
| 2026-03-09 | $6.20 | $9.79 | 58,700 | — | — |
| 2026-03-06 | $6.25 | $9.86 | 53,300 | — | — |
| 2026-03-05 | $6.31 | $9.96 | 37,200 | — | — |
| 2026-03-04 | $6.28 | $9.91 | 22,900 | — | — |
| 2026-03-03 | $6.27 | $9.90 | 30,000 | — | — |
| 2026-03-02 | $6.33 | $9.99 | 20,900 | — | — |
| 2026-02-27 | $6.35 | $10.02 | 31,000 | — | — |
| 2026-02-26 | $6.50 | $10.26 | 25,300 | — | — |
| 2026-02-25 | $6.38 | $10.07 | 23,500 | — | — |
| 2026-02-24 | $6.25 | $9.86 | 33,700 | — | — |
| 2026-02-23 | $6.05 | $9.55 | 62,400 | — | — |
| 2026-02-20 | $6.18 | $9.75 | 45,600 | — | — |
| 2026-02-19 | $6.28 | $9.91 | 47,300 | — | — |
| 2026-02-18 | $6.28 | $9.91 | 39,700 | — | — |
| 2026-02-17 | $6.28 | $9.91 | 23,400 | — | — |
| 2026-02-13 | $6.29 | $9.93 | 21,100 | — | — |
| 2026-02-12 | $6.23 | $9.83 | 66,000 | — | — |
| 2026-02-11 | $6.09 | $9.61 | 81,800 | — | — |
| 2026-02-10 | $6.29 | $9.93 | 48,600 | — | — |
| 2026-02-09 | $6.43 | $10.15 | 34,100 | — | — |
| 2026-02-06 | $6.50 | $10.26 | 40,400 | — | — |
| 2026-02-05 | $6.40 | $10.10 | 56,200 | — | — |
| 2026-02-04 | $6.51 | $10.27 | 56,900 | — | — |
| 2026-02-03 | $6.60 | $10.42 | 33,200 | — | — |
| 2026-02-02 | $6.98 | $11.02 | 51,600 | — | — |
| 2026-01-30 | $6.99 | $11.03 | 59,900 | — | — |
| 2026-01-29 | $6.62 | $10.45 | 45,500 | — | — |
| 2026-01-28 | $6.35 | $10.02 | 57,600 | — | — |
| 2026-01-27 | $6.35 | $10.02 | 178,300 | — | — |
| 2026-01-26 | $6.28 | $9.91 | 42,000 | — | — |
| 2026-01-23 | $6.41 | $10.12 | 35,800 | — | — |
| 2026-01-22 | $6.64 | $10.48 | 29,700 | — | — |
| 2026-01-21 | $6.51 | $10.27 | 37,800 | — | — |
| 2026-01-20 | $6.24 | $9.85 | 49,800 | — | — |
| 2026-01-16 | $6.38 | $10.07 | 53,000 | — | — |
| 2026-01-15 | $6.37 | $10.05 | 50,000 | — | — |
| 2026-01-14 | $6.31 | $9.96 | 47,100 | — | — |
| 2026-01-13 | $6.32 | $9.97 | 49,400 | — | — |
| 2026-01-12 | $6.51 | $10.27 | 25,600 | — | — |
| 2026-01-09 | $6.60 | $10.42 | 26,700 | — | — |
| 2026-01-08 | $6.54 | $10.32 | 76,000 | — | — |
| 2026-01-07 | $6.49 | $10.24 | 44,500 | — | — |
| 2026-01-06 | $6.50 | $10.26 | 45,600 | — | — |
| 2026-01-05 | $6.45 | $10.18 | 39,900 | — | — |
| 2026-01-02 | $6.30 | $9.94 | 56,000 | — | — |