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
- 2015-10-06 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 | — | — | — | $5.92 | 84,442 |
| 2026-09-03 | — | — | — | $6.27 | 106,209 |
| 2026-09-02 | — | — | — | $6.14 | 114,902 |
| 2026-09-01 | — | — | — | $6.14 | 90,880 |
| 2026-08-31 | — | — | — | $5.98 | 156,227 |
| 2026-08-28 | — | — | — | $6.11 | 132,683 |
| 2026-08-27 | $6.16 | $6.16 | 1,409,000 | $6.20 | 148,694 |
| 2026-08-26 | $6.19 | $6.19 | 1,735,900 | $6.53 | 160,023 |
| 2026-08-25 | $6.54 | $6.54 | 3,353,200 | $6.37 | 164,772 |
| 2026-08-24 | $6.31 | $6.31 | 1,272,800 | $6.44 | 114,416 |
| 2026-08-21 | $6.41 | $6.41 | 2,208,400 | $6.40 | 104,706 |
| 2026-08-20 | $6.33 | $6.33 | 1,514,100 | $6.37 | 138,750 |
| 2026-08-19 | $6.44 | $6.44 | 2,065,200 | $6.38 | 161,167 |
| 2026-08-18 | $6.31 | $6.30 | 2,012,700 | $5.90 | 149,063 |
| 2026-08-17 | $5.92 | $5.92 | 1,086,300 | $5.75 | 89,444 |
| 2026-08-14 | $5.78 | $5.78 | 666,200 | $5.88 | 45,182 |
| 2026-08-13 | $5.86 | $5.86 | 1,065,800 | $5.86 | 117,308 |
| 2026-08-12 | $5.84 | $5.84 | 937,100 | $5.96 | 76,930 |
| 2026-08-11 | $5.92 | $5.92 | 1,210,300 | $5.83 | 114,843 |
| 2026-08-10 | $5.90 | $5.90 | 1,593,700 | $5.92 | 137,731 |
| 2026-08-07 | $5.91 | $5.91 | 2,388,000 | $6.12 | 201,047 |
| 2026-08-06 | $6.09 | $6.09 | 2,821,500 | $6.40 | 205,862 |
| 2026-08-05 | $6.36 | $6.36 | 5,675,800 | $5.92 | 256,267 |
| 2026-08-04 | $5.98 | $5.98 | 2,576,800 | $5.62 | 138,723 |
| 2026-08-03 | $5.53 | $5.53 | 1,952,000 | $5.17 | 136,870 |
| 2026-07-31 | $5.20 | $5.20 | 1,638,300 | $5.25 | 165,857 |
| 2026-07-30 | $5.32 | $5.32 | 1,905,200 | $5.13 | 105,682 |
| 2026-07-29 | $5.12 | $5.12 | 1,178,000 | $5.32 | 104,054 |
| 2026-07-28 | $5.33 | $5.33 | 1,553,000 | $5.33 | 126,388 |
| 2026-07-27 | $5.37 | $5.37 | 4,860,200 | $5.31 | 180,825 |
| 2026-07-24 | $5.23 | $5.23 | 760,700 | $5.54 | 61,620 |
| 2026-07-23 | $5.48 | $5.48 | 879,800 | $5.53 | 86,913 |
| 2026-07-22 | $5.62 | $5.62 | 963,900 | $5.67 | 85,893 |
| 2026-07-21 | $5.69 | $5.69 | 1,358,400 | $5.47 | 136,285 |
| 2026-07-20 | $5.57 | $5.57 | 867,200 | $5.68 | 78,914 |
| 2026-07-17 | $5.68 | $5.68 | 1,253,700 | — | — |
| 2026-07-16 | $5.36 | $5.36 | 2,096,300 | — | — |
| 2026-07-15 | $5.60 | $5.60 | 6,078,000 | — | — |
| 2026-07-14 | $5.43 | $5.43 | 832,200 | — | — |
| 2026-07-13 | $5.50 | $5.50 | 1,087,900 | — | — |
| 2026-07-10 | $5.58 | $5.58 | 1,401,900 | — | — |
| 2026-07-09 | $5.71 | $5.71 | 2,047,800 | — | — |
| 2026-07-08 | $5.51 | $5.51 | 1,214,000 | — | — |
| 2026-07-07 | $5.62 | $5.62 | 1,380,000 | — | — |
| 2026-07-06 | $5.49 | $5.49 | 1,193,700 | — | — |
| 2026-07-02 | $5.56 | $5.56 | 1,942,900 | — | — |
| 2026-07-01 | $5.34 | $5.34 | 2,405,000 | — | — |
| 2026-06-30 | $5.29 | $5.29 | 3,207,900 | — | — |
| 2026-06-29 | $5.02 | $5.02 | 1,840,600 | — | — |
| 2026-06-26 | $5.00 | $5.00 | 8,838,900 | — | — |
| 2026-06-25 | $4.91 | $4.91 | 1,329,300 | — | — |
| 2026-06-24 | $4.79 | $4.79 | 1,482,300 | — | — |
| 2026-06-23 | $4.92 | $4.92 | 1,865,200 | — | — |
| 2026-06-22 | $4.84 | $4.84 | 1,818,900 | — | — |
| 2026-06-18 | $4.50 | $4.50 | 4,322,800 | — | — |
| 2026-06-17 | $4.42 | $4.42 | 1,187,700 | — | — |
| 2026-06-16 | $4.34 | $4.34 | 1,086,100 | — | — |
| 2026-06-15 | $4.36 | $4.36 | 1,675,500 | — | — |
| 2026-06-12 | $4.32 | $4.32 | 1,114,500 | — | — |
| 2026-06-11 | $4.37 | $4.37 | 818,800 | — | — |
| 2026-06-10 | $4.10 | $4.10 | 1,224,400 | — | — |
| 2026-06-09 | $4.30 | $4.30 | 1,022,400 | — | — |
| 2026-06-08 | $4.36 | $4.36 | 1,464,000 | — | — |
| 2026-06-05 | $4.36 | $4.36 | 929,000 | — | — |
| 2026-06-04 | $4.71 | $4.71 | 1,066,000 | — | — |
| 2026-06-03 | $4.42 | $4.42 | 1,579,000 | — | — |
| 2026-06-02 | $4.63 | $4.63 | 1,510,200 | — | — |
| 2026-06-01 | $4.34 | $4.34 | 2,228,400 | — | — |
| 2026-05-29 | $4.55 | $4.55 | 1,184,500 | — | — |
| 2026-05-28 | $4.57 | $4.57 | 640,800 | — | — |
| 2026-05-27 | $4.58 | $4.58 | 683,600 | — | — |
| 2026-05-26 | $4.51 | $4.51 | 718,200 | — | — |
| 2026-05-22 | $4.52 | $4.52 | 627,700 | — | — |
| 2026-05-21 | $4.54 | $4.54 | 480,800 | — | — |
| 2026-05-20 | $4.53 | $4.53 | 993,000 | — | — |
| 2026-05-19 | $4.45 | $4.45 | 1,196,500 | — | — |
| 2026-05-18 | $4.40 | $4.40 | 1,827,400 | — | — |
| 2026-05-15 | $4.52 | $4.52 | 929,200 | — | — |
| 2026-05-14 | $4.80 | $4.80 | 2,215,600 | — | — |
| 2026-05-13 | $5.09 | $5.09 | 2,245,800 | — | — |
| 2026-05-12 | $4.88 | $4.88 | 948,900 | — | — |
| 2026-05-11 | $4.95 | $4.95 | 1,814,300 | — | — |
| 2026-05-08 | $4.93 | $4.93 | 1,205,800 | — | — |
| 2026-05-07 | $4.86 | $4.86 | 1,136,700 | — | — |
| 2026-05-06 | $4.78 | $4.78 | 997,200 | — | — |
| 2026-05-05 | $4.75 | $4.75 | 1,072,500 | — | — |
| 2026-05-04 | $4.53 | $4.53 | 926,900 | — | — |
| 2026-05-01 | $4.41 | $4.41 | 1,076,500 | — | — |
| 2026-04-30 | $4.34 | $4.34 | 1,742,300 | — | — |
| 2026-04-29 | $4.47 | $4.47 | 1,324,400 | — | — |
| 2026-04-28 | $4.22 | $4.22 | 1,850,300 | — | — |
| 2026-04-27 | $4.41 | $4.41 | 814,100 | — | — |
| 2026-04-24 | $4.30 | $4.30 | 1,508,200 | — | — |
| 2026-04-23 | $4.55 | $4.55 | 1,993,300 | — | — |
| 2026-04-22 | $4.39 | $4.39 | 2,272,500 | — | — |
| 2026-04-21 | $4.17 | $4.17 | 1,711,400 | — | — |
| 2026-04-20 | $4.25 | $4.25 | 1,076,000 | — | — |
| 2026-04-17 | $4.25 | $4.25 | 1,091,300 | — | — |
| 2026-04-16 | $3.98 | $3.98 | 1,108,200 | — | — |
| 2026-04-15 | $3.93 | $3.93 | 1,254,800 | — | — |
| 2026-04-14 | $3.92 | $3.92 | 2,684,300 | — | — |
| 2026-04-13 | $3.90 | $3.90 | 1,148,600 | — | — |
| 2026-04-10 | $4.04 | $4.04 | 617,400 | — | — |
| 2026-04-09 | $4.08 | $4.08 | 1,064,200 | — | — |
| 2026-04-08 | $3.95 | $3.95 | 873,200 | — | — |
| 2026-04-07 | $3.75 | $3.75 | 1,094,900 | — | — |
| 2026-04-06 | $3.80 | $3.80 | 2,011,700 | — | — |
| 2026-04-02 | $4.20 | $4.20 | 940,100 | — | — |
| 2026-04-01 | $4.14 | $4.14 | 1,403,700 | — | — |
| 2026-03-31 | $3.75 | $3.75 | 2,115,600 | — | — |
| 2026-03-30 | $3.49 | $3.49 | 1,520,000 | — | — |
| 2026-03-27 | $3.52 | $3.52 | 2,388,000 | — | — |
| 2026-03-26 | $3.52 | $3.52 | 1,502,000 | — | — |
| 2026-03-25 | $3.59 | $3.59 | 1,584,300 | — | — |
| 2026-03-24 | $3.30 | $3.30 | 3,906,700 | — | — |
| 2026-03-23 | $3.58 | $3.58 | 2,036,300 | — | — |
| 2026-03-20 | $3.69 | $3.69 | 2,195,800 | — | — |
| 2026-03-19 | $3.74 | $3.74 | 1,376,400 | — | — |
| 2026-03-18 | $3.66 | $3.66 | 1,496,200 | — | — |
| 2026-03-17 | $3.88 | $3.88 | 1,449,000 | — | — |
| 2026-03-16 | $3.74 | $3.74 | 1,189,300 | — | — |
| 2026-03-13 | $3.54 | $3.54 | 899,600 | — | — |
| 2026-03-12 | $3.51 | $3.51 | 1,190,500 | — | — |
| 2026-03-11 | $3.60 | $3.60 | 1,953,500 | — | — |
| 2026-03-10 | $3.67 | $3.67 | 10,079,000 | — | — |
| 2026-03-09 | $3.39 | $3.39 | 13,708,400 | — | — |
| 2026-03-06 | $3.06 | $3.06 | 1,209,800 | — | — |
| 2026-03-05 | $3.12 | $3.12 | 1,426,700 | — | — |
| 2026-03-04 | $3.10 | $3.10 | 1,105,500 | — | — |
| 2026-03-03 | $3.04 | $3.04 | 1,326,500 | — | — |
| 2026-03-02 | $3.05 | $3.05 | 4,866,600 | — | — |
| 2026-02-27 | $2.87 | $2.87 | 1,727,000 | — | — |
| 2026-02-26 | $3.13 | $3.13 | 1,576,600 | — | — |
| 2026-02-25 | $3.31 | $3.31 | 1,035,500 | — | — |
| 2026-02-24 | $3.36 | $3.36 | 1,562,800 | — | — |
| 2026-02-23 | $3.25 | $3.25 | 1,813,900 | — | — |
| 2026-02-20 | $3.24 | $3.24 | 1,381,300 | — | — |
| 2026-02-19 | $3.23 | $3.23 | 1,395,100 | — | — |
| 2026-02-18 | $3.17 | $3.17 | 980,700 | — | — |
| 2026-02-17 | $3.26 | $3.26 | 1,154,200 | — | — |
| 2026-02-13 | $3.19 | $3.19 | 783,400 | — | — |
| 2026-02-12 | $3.36 | $3.36 | 701,900 | — | — |
| 2026-02-11 | $3.39 | $3.39 | 821,500 | — | — |
| 2026-02-10 | $3.65 | $3.65 | 800,300 | — | — |
| 2026-02-09 | $3.69 | $3.69 | 620,300 | — | — |
| 2026-02-06 | $3.57 | $3.57 | 1,572,800 | — | — |
| 2026-02-05 | $3.39 | $3.39 | 720,200 | — | — |
| 2026-02-04 | $3.54 | $3.54 | 887,000 | — | — |
| 2026-02-03 | $3.47 | $3.47 | 1,032,300 | — | — |
| 2026-02-02 | $3.61 | $3.61 | 1,759,500 | — | — |
| 2026-01-30 | $3.51 | $3.51 | 1,144,700 | — | — |
| 2026-01-29 | $3.43 | $3.43 | 761,500 | — | — |
| 2026-01-28 | $3.51 | $3.51 | 1,571,400 | — | — |
| 2026-01-27 | $3.87 | $3.87 | 1,207,500 | — | — |
| 2026-01-26 | $3.82 | $3.82 | 2,382,400 | — | — |
| 2026-01-23 | $4.50 | $4.50 | 2,558,900 | — | — |
| 2026-01-22 | $4.53 | $4.53 | 2,983,100 | — | — |
| 2026-01-21 | $4.42 | $4.42 | 5,064,000 | — | — |
| 2026-01-20 | $4.43 | $4.43 | 34,893,400 | — | — |
| 2026-01-16 | $2.62 | $2.62 | 765,900 | — | — |
| 2026-01-15 | $2.67 | $2.67 | 501,400 | — | — |
| 2026-01-14 | $2.74 | $2.74 | 398,100 | — | — |
| 2026-01-13 | $2.71 | $2.71 | 565,100 | — | — |
| 2026-01-12 | $2.66 | $2.66 | 1,255,800 | — | — |
| 2026-01-09 | $2.64 | $2.64 | 495,800 | — | — |
| 2026-01-08 | $2.68 | $2.68 | 772,800 | — | — |
| 2026-01-07 | $2.68 | $2.68 | 1,099,500 | — | — |
| 2026-01-06 | $2.65 | $2.65 | 3,045,900 | — | — |
| 2026-01-05 | $2.65 | $2.65 | 1,022,300 | — | — |
| 2026-01-02 | $2.88 | $2.88 | 1,290,700 | — | — |