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
- 2000-02-08 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 | — | — | — | $8.17 | 32,954 |
| 2026-09-03 | — | — | — | $8.13 | 32,509 |
| 2026-09-02 | — | — | — | $8.16 | 28,210 |
| 2026-09-01 | — | — | — | $7.64 | 36,498 |
| 2026-08-31 | — | — | — | $7.76 | 31,859 |
| 2026-08-28 | — | — | — | $8.01 | 32,111 |
| 2026-08-27 | $7.81 | $7.81 | 782,800 | $8.35 | 43,180 |
| 2026-08-26 | $8.25 | $8.25 | 776,700 | $8.35 | 41,809 |
| 2026-08-25 | $8.36 | $8.36 | 1,181,200 | $7.95 | 16,682 |
| 2026-08-24 | $7.67 | $7.67 | 772,900 | $8.14 | 39,522 |
| 2026-08-21 | $8.09 | $8.09 | 1,517,300 | $7.71 | 49,630 |
| 2026-08-20 | $7.49 | $7.49 | 1,575,700 | $8.25 | 64,110 |
| 2026-08-19 | $8.26 | $8.26 | 2,290,400 | $7.70 | 65,985 |
| 2026-08-18 | $7.53 | $7.53 | 967,600 | $7.11 | 25,698 |
| 2026-08-17 | $7.15 | $7.15 | 831,300 | $7.26 | 28,467 |
| 2026-08-14 | $7.32 | $7.32 | 1,251,900 | $6.88 | 36,865 |
| 2026-08-13 | $7.00 | $7.00 | 624,900 | $6.84 | 32,756 |
| 2026-08-12 | $6.90 | $6.90 | 1,154,200 | $6.87 | 30,084 |
| 2026-08-11 | $6.83 | $6.83 | 1,373,600 | $6.57 | 235,927 |
| 2026-08-10 | $7.00 | $7.00 | 1,923,000 | $6.84 | 228,438 |
| 2026-08-07 | $6.96 | $6.96 | 1,191,000 | $7.51 | 33,788 |
| 2026-08-06 | $7.49 | $7.49 | 2,455,500 | $8.07 | 53,796 |
| 2026-08-05 | $7.78 | $7.78 | 1,457,500 | $8.41 | 48,695 |
| 2026-08-04 | $8.30 | $8.30 | 2,017,300 | $7.86 | 66,769 |
| 2026-08-03 | $7.82 | $7.82 | 1,654,300 | $7.63 | 35,875 |
| 2026-07-31 | $7.50 | $7.50 | 1,573,800 | $7.84 | 91,836 |
| 2026-07-30 | $7.91 | $7.91 | 2,999,200 | $6.76 | 90,855 |
| 2026-07-29 | $6.63 | $6.63 | 1,857,200 | $6.61 | 49,029 |
| 2026-07-28 | $6.60 | $6.60 | 2,783,300 | $5.99 | 116,740 |
| 2026-07-27 | $6.13 | $6.13 | 1,234,000 | $6.00 | 55,724 |
| 2026-07-24 | $5.98 | $5.98 | 1,248,900 | $6.22 | 64,293 |
| 2026-07-23 | $6.19 | $6.19 | 2,333,400 | $5.53 | 76,621 |
| 2026-07-22 | $5.53 | $5.53 | 1,698,700 | $5.55 | 85,380 |
| 2026-07-21 | $5.58 | $5.58 | 2,602,600 | $5.00 | 50,661 |
| 2026-07-20 | $4.97 | $4.97 | 1,969,300 | $5.06 | 46,869 |
| 2026-07-17 | $5.01 | $5.01 | 1,754,800 | — | — |
| 2026-07-16 | $5.00 | $5.00 | 2,696,500 | — | — |
| 2026-07-15 | $5.01 | $5.01 | 4,491,100 | — | — |
| 2026-07-14 | $5.08 | $5.08 | 11,111,000 | — | — |
| 2026-07-13 | $6.12 | $6.12 | 174,277,900 | — | — |
| 2026-07-10 | $3.35 | $3.35 | 833,400 | — | — |
| 2026-07-09 | $3.24 | $3.24 | 654,200 | — | — |
| 2026-07-08 | $3.25 | $3.25 | 797,500 | — | — |
| 2026-07-07 | $3.50 | $3.50 | 1,164,300 | — | — |
| 2026-07-06 | $3.41 | $3.41 | 547,900 | — | — |
| 2026-07-02 | $3.49 | $3.49 | 680,400 | — | — |
| 2026-07-01 | $3.41 | $3.41 | 660,100 | — | — |
| 2026-06-30 | $3.06 | $3.06 | 644,500 | — | — |
| 2026-06-29 | $3.15 | $3.15 | 947,200 | — | — |
| 2026-06-26 | $3.03 | $3.03 | 5,006,300 | — | — |
| 2026-06-25 | $2.88 | $2.88 | 594,200 | — | — |
| 2026-06-24 | $2.92 | $2.92 | 625,200 | — | — |
| 2026-06-23 | $3.07 | $3.07 | 438,600 | — | — |
| 2026-06-22 | $3.04 | $3.04 | 476,100 | — | — |
| 2026-06-18 | $3.00 | $3.00 | 868,100 | — | — |
| 2026-06-17 | $2.96 | $2.96 | 723,800 | — | — |
| 2026-06-16 | $2.98 | $2.98 | 836,500 | — | — |
| 2026-06-15 | $3.25 | $3.25 | 454,900 | — | — |
| 2026-06-12 | $3.30 | $3.30 | 503,300 | — | — |
| 2026-06-11 | $3.39 | $3.39 | 1,214,700 | — | — |
| 2026-06-10 | $3.07 | $3.07 | 758,700 | — | — |
| 2026-06-09 | $3.11 | $3.11 | 499,200 | — | — |
| 2026-06-08 | $3.14 | $3.14 | 367,700 | — | — |
| 2026-06-05 | $3.23 | $3.23 | 434,600 | — | — |
| 2026-06-04 | $3.40 | $3.40 | 514,600 | — | — |
| 2026-06-03 | $3.22 | $3.22 | 467,000 | — | — |
| 2026-06-02 | $3.38 | $3.38 | 413,000 | — | — |
| 2026-06-01 | $3.48 | $3.48 | 864,500 | — | — |
| 2026-05-29 | $3.50 | $3.50 | 613,200 | — | — |
| 2026-05-28 | $3.40 | $3.40 | 670,600 | — | — |
| 2026-05-27 | $3.41 | $3.41 | 466,300 | — | — |
| 2026-05-26 | $3.32 | $3.32 | 699,600 | — | — |
| 2026-05-22 | $3.11 | $3.11 | 899,900 | — | — |
| 2026-05-21 | $3.16 | $3.16 | 435,600 | — | — |
| 2026-05-20 | $3.15 | $3.15 | 471,500 | — | — |
| 2026-05-19 | $3.09 | $3.09 | 679,200 | — | — |
| 2026-05-18 | $3.16 | $3.16 | 1,042,400 | — | — |
| 2026-05-15 | $3.58 | $3.58 | 511,900 | — | — |
| 2026-05-14 | $3.58 | $3.58 | 434,500 | — | — |
| 2026-05-13 | $3.47 | $3.47 | 575,700 | — | — |
| 2026-05-12 | $3.44 | $3.44 | 799,500 | — | — |
| 2026-05-11 | $3.26 | $3.26 | 2,016,200 | — | — |
| 2026-05-08 | $3.82 | $3.82 | 621,800 | — | — |
| 2026-05-07 | $3.75 | $3.75 | 1,057,000 | — | — |
| 2026-05-06 | $3.89 | $3.89 | 1,548,200 | — | — |
| 2026-05-05 | $4.17 | $4.17 | 877,100 | — | — |
| 2026-05-04 | $4.02 | $4.02 | 740,400 | — | — |
| 2026-05-01 | $3.84 | $3.84 | 518,900 | — | — |
| 2026-04-30 | $3.91 | $3.91 | 582,200 | — | — |
| 2026-04-29 | $3.84 | $3.84 | 572,500 | — | — |
| 2026-04-28 | $3.89 | $3.89 | 672,100 | — | — |
| 2026-04-27 | $4.09 | $4.09 | 1,775,100 | — | — |
| 2026-04-24 | $3.90 | $3.90 | 770,300 | — | — |
| 2026-04-23 | $3.76 | $3.76 | 840,000 | — | — |
| 2026-04-22 | $3.94 | $3.94 | 770,500 | — | — |
| 2026-04-21 | $3.91 | $3.91 | 1,358,500 | — | — |
| 2026-04-20 | $4.42 | $4.42 | 1,305,100 | — | — |
| 2026-04-17 | $4.79 | $4.79 | 827,400 | — | — |
| 2026-04-16 | $4.64 | $4.64 | 795,200 | — | — |
| 2026-04-15 | $4.83 | $4.83 | 1,475,800 | — | — |
| 2026-04-14 | $4.72 | $4.72 | 2,670,800 | — | — |
| 2026-04-13 | $4.15 | $4.15 | 1,297,000 | — | — |
| 2026-04-10 | $3.96 | $3.96 | 2,104,400 | — | — |
| 2026-04-09 | $4.45 | $4.45 | 1,154,900 | — | — |
| 2026-04-08 | $4.20 | $4.20 | 1,301,500 | — | — |
| 2026-04-07 | $4.06 | $4.06 | 1,844,200 | — | — |
| 2026-04-06 | $3.77 | $3.77 | 1,855,800 | — | — |
| 2026-04-02 | $3.33 | $3.33 | 480,800 | — | — |
| 2026-04-01 | $3.40 | $3.40 | 325,000 | — | — |
| 2026-03-31 | $3.34 | $3.34 | 394,500 | — | — |
| 2026-03-30 | $3.24 | $3.24 | 257,500 | — | — |
| 2026-03-27 | $3.39 | $3.39 | 321,600 | — | — |
| 2026-03-26 | $3.44 | $3.44 | 252,700 | — | — |
| 2026-03-25 | $3.56 | $3.56 | 255,500 | — | — |
| 2026-03-24 | $3.56 | $3.56 | 379,200 | — | — |
| 2026-03-23 | $3.69 | $3.69 | 303,800 | — | — |
| 2026-03-20 | $3.71 | $3.71 | 382,200 | — | — |
| 2026-03-19 | $3.81 | $3.81 | 455,100 | — | — |
| 2026-03-18 | $3.76 | $3.76 | 1,010,600 | — | — |
| 2026-03-17 | $3.99 | $3.99 | 1,688,100 | — | — |
| 2026-03-16 | $3.29 | $3.29 | 905,700 | — | — |
| 2026-03-13 | $3.10 | $3.10 | 314,400 | — | — |
| 2026-03-12 | $2.98 | $2.98 | 610,600 | — | — |
| 2026-03-11 | $3.31 | $3.31 | 290,600 | — | — |
| 2026-03-10 | $3.37 | $3.37 | 844,500 | — | — |
| 2026-03-09 | $3.15 | $3.15 | 454,000 | — | — |
| 2026-03-06 | $2.96 | $2.96 | 413,900 | — | — |
| 2026-03-05 | $2.92 | $2.92 | 1,022,500 | — | — |
| 2026-03-04 | $3.20 | $3.20 | 247,000 | — | — |
| 2026-03-03 | $3.18 | $3.18 | 393,000 | — | — |
| 2026-03-02 | $3.34 | $3.34 | 298,900 | — | — |
| 2026-02-27 | $3.33 | $3.33 | 224,700 | — | — |
| 2026-02-26 | $3.36 | $3.36 | 204,200 | — | — |
| 2026-02-25 | $3.23 | $3.23 | 370,100 | — | — |
| 2026-02-24 | $3.22 | $3.22 | 408,000 | — | — |
| 2026-02-23 | $3.07 | $3.07 | 175,500 | — | — |
| 2026-02-20 | $3.06 | $3.06 | 400,400 | — | — |
| 2026-02-19 | $3.21 | $3.21 | 365,100 | — | — |
| 2026-02-18 | $3.08 | $3.08 | 390,900 | — | — |
| 2026-02-17 | $3.05 | $3.05 | 432,800 | — | — |
| 2026-02-13 | $2.92 | $2.92 | 280,700 | — | — |
| 2026-02-12 | $2.85 | $2.85 | 337,900 | — | — |
| 2026-02-11 | $2.98 | $2.98 | 525,100 | — | — |
| 2026-02-10 | $3.07 | $3.07 | 658,500 | — | — |
| 2026-02-09 | $2.98 | $2.98 | 273,300 | — | — |
| 2026-02-06 | $2.94 | $2.94 | 490,200 | — | — |
| 2026-02-05 | $2.77 | $2.77 | 490,700 | — | — |
| 2026-02-04 | $2.89 | $2.89 | 458,300 | — | — |
| 2026-02-03 | $2.90 | $2.90 | 486,200 | — | — |
| 2026-02-02 | $2.86 | $2.86 | 502,800 | — | — |
| 2026-01-30 | $2.84 | $2.84 | 533,100 | — | — |
| 2026-01-29 | $2.99 | $2.99 | 805,300 | — | — |
| 2026-01-28 | $3.11 | $3.11 | 373,300 | — | — |
| 2026-01-27 | $3.19 | $3.19 | 509,900 | — | — |
| 2026-01-26 | $3.02 | $3.02 | 1,189,700 | — | — |
| 2026-01-23 | $3.24 | $3.24 | 476,300 | — | — |
| 2026-01-22 | $3.38 | $3.38 | 460,600 | — | — |
| 2026-01-21 | $3.40 | $3.40 | 889,100 | — | — |
| 2026-01-20 | $3.37 | $3.37 | 851,300 | — | — |
| 2026-01-16 | $3.34 | $3.34 | 1,738,900 | — | — |
| 2026-01-15 | $3.68 | $3.68 | 3,180,000 | — | — |
| 2026-01-14 | $4.68 | $4.68 | 1,242,200 | — | — |
| 2026-01-13 | $4.61 | $4.61 | 1,452,900 | — | — |
| 2026-01-12 | $4.25 | $4.25 | 941,600 | — | — |
| 2026-01-09 | $3.91 | $3.91 | 685,800 | — | — |
| 2026-01-08 | $3.75 | $3.75 | 666,400 | — | — |
| 2026-01-07 | $3.70 | $3.70 | 955,200 | — | — |
| 2026-01-06 | $3.47 | $3.47 | 907,200 | — | — |
| 2026-01-05 | $3.22 | $3.22 | 278,700 | — | — |
| 2026-01-02 | $3.23 | $3.23 | 356,500 | — | — |