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
- 2013-05-08 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 | — | — | — | $6.50 | 28,021 |
| 2026-09-03 | — | — | — | $6.53 | 35,912 |
| 2026-09-02 | — | — | — | $6.40 | 27,760 |
| 2026-09-01 | — | — | — | $6.46 | 35,518 |
| 2026-08-31 | — | — | — | $6.51 | 45,030 |
| 2026-08-28 | — | — | — | $6.64 | 22,961 |
| 2026-08-27 | $6.63 | $15.07 | 354,300 | $6.77 | 19,868 |
| 2026-08-26 | $6.71 | $15.25 | 393,700 | $6.76 | 21,312 |
| 2026-08-25 | $6.79 | $15.43 | 476,900 | $6.79 | 19,965 |
| 2026-08-24 | $6.73 | $15.30 | 614,800 | $6.67 | 28,968 |
| 2026-08-21 | $6.67 | $15.16 | 588,900 | $6.60 | 37,225 |
| 2026-08-20 | $6.63 | $15.07 | 401,200 | $6.67 | 20,584 |
| 2026-08-19 | $6.72 | $15.27 | 504,000 | $6.75 | 22,432 |
| 2026-08-18 | $6.69 | $15.21 | 559,800 | $6.67 | 29,975 |
| 2026-08-17 | $6.66 | $15.14 | 599,100 | $6.77 | 41,628 |
| 2026-08-14 | $6.79 | $15.43 | 347,300 | $6.85 | 19,413 |
| 2026-08-13 | $6.79 | $15.43 | 637,300 | $6.81 | 30,862 |
| 2026-08-12 | $6.72 | $15.27 | 498,500 | $6.75 | 29,274 |
| 2026-08-11 | $6.72 | $15.27 | 716,600 | $6.78 | 34,453 |
| 2026-08-10 | $6.74 | $15.32 | 718,200 | $6.90 | 35,443 |
| 2026-08-07 | $6.93 | $15.75 | 613,200 | $6.95 | 37,414 |
| 2026-08-06 | $6.90 | $15.68 | 455,500 | $7.01 | 31,907 |
| 2026-08-05 | $6.94 | $15.77 | 692,100 | $7.08 | 39,060 |
| 2026-08-04 | $7.10 | $16.14 | 1,706,300 | $6.91 | 108,135 |
| 2026-08-03 | $6.94 | $15.77 | 765,700 | $7.04 | 64,730 |
| 2026-07-31 | $6.96 | $15.82 | 897,500 | $7.04 | 75,858 |
| 2026-07-30 | $7.06 | $16.05 | 699,800 | $7.08 | 64,096 |
| 2026-07-29 | $7.06 | $16.05 | 705,800 | $7.13 | 49,169 |
| 2026-07-28 | $7.11 | $16.16 | 575,100 | $7.12 | 36,231 |
| 2026-07-27 | $7.06 | $16.05 | 654,700 | $7.04 | 53,027 |
| 2026-07-24 | $7.03 | $15.98 | 552,000 | $6.96 | 42,571 |
| 2026-07-23 | $6.93 | $15.75 | 444,200 | $7.03 | 26,583 |
| 2026-07-22 | $7.00 | $15.91 | 617,700 | $7.12 | 40,914 |
| 2026-07-21 | $7.13 | $16.21 | 558,600 | $7.03 | 37,757 |
| 2026-07-20 | $7.02 | $15.96 | 771,700 | $7.06 | 31,296 |
| 2026-07-17 | $7.05 | $16.02 | 606,000 | — | — |
| 2026-07-16 | $7.03 | $15.98 | 551,700 | — | — |
| 2026-07-15 | $7.06 | $16.05 | 612,600 | — | — |
| 2026-07-14 | $7.08 | $16.09 | 419,900 | — | — |
| 2026-07-13 | $7.06 | $16.05 | 631,800 | — | — |
| 2026-07-10 | $7.07 | $16.07 | 716,000 | — | — |
| 2026-07-09 | $7.08 | $16.09 | 524,500 | — | — |
| 2026-07-08 | $7.04 | $16.00 | 845,000 | — | — |
| 2026-07-07 | $7.10 | $16.14 | 796,600 | — | — |
| 2026-07-06 | $7.04 | $16.00 | 655,200 | — | — |
| 2026-07-02 | $7.11 | $16.16 | 745,800 | — | — |
| 2026-07-01 | $6.99 | $15.89 | 860,300 | — | — |
| 2026-06-30 | $7.08 | $16.09 | 823,100 | — | — |
| 2026-06-29 | $7.18 | $16.32 | 839,800 | — | — |
| 2026-06-26 | $7.12 | $16.18 | 1,740,300 | — | — |
| 2026-06-25 | $6.94 | $15.77 | 983,600 | — | — |
| 2026-06-24 | $6.80 | $15.46 | 864,300 | — | — |
| 2026-06-23 | $6.81 | $15.16 | 1,154,500 | — | — |
| 2026-06-22 | $6.75 | $15.03 | 837,500 | — | — |
| 2026-06-18 | $6.67 | $14.85 | 1,397,400 | — | — |
| 2026-06-17 | $6.60 | $14.69 | 982,100 | — | — |
| 2026-06-16 | $6.74 | $15.00 | 747,100 | — | — |
| 2026-06-15 | $6.79 | $15.12 | 755,400 | — | — |
| 2026-06-12 | $6.88 | $15.32 | 570,900 | — | — |
| 2026-06-11 | $6.85 | $15.25 | 712,900 | — | — |
| 2026-06-10 | $6.85 | $15.25 | 962,900 | — | — |
| 2026-06-09 | $6.85 | $15.25 | 827,400 | — | — |
| 2026-06-08 | $6.77 | $15.07 | 557,000 | — | — |
| 2026-06-05 | $6.72 | $14.96 | 529,000 | — | — |
| 2026-06-04 | $6.78 | $15.09 | 628,500 | — | — |
| 2026-06-03 | $6.69 | $14.89 | 1,024,100 | — | — |
| 2026-06-02 | $6.76 | $15.05 | 687,400 | — | — |
| 2026-06-01 | $6.80 | $15.14 | 1,388,400 | — | — |
| 2026-05-29 | $6.81 | $15.16 | 3,353,200 | — | — |
| 2026-05-28 | $6.82 | $15.18 | 877,100 | — | — |
| 2026-05-27 | $6.83 | $15.20 | 1,407,900 | — | — |
| 2026-05-26 | $6.91 | $15.38 | 976,200 | — | — |
| 2026-05-22 | $6.92 | $15.40 | 1,050,800 | — | — |
| 2026-05-21 | $6.86 | $15.27 | 1,396,300 | — | — |
| 2026-05-20 | $6.80 | $15.14 | 948,000 | — | — |
| 2026-05-19 | $6.60 | $14.69 | 1,255,500 | — | — |
| 2026-05-18 | $6.62 | $14.74 | 1,026,100 | — | — |
| 2026-05-15 | $6.49 | $14.45 | 1,018,200 | — | — |
| 2026-05-14 | $6.55 | $14.58 | 1,074,300 | — | — |
| 2026-05-13 | $6.43 | $14.31 | 1,048,500 | — | — |
| 2026-05-12 | $6.50 | $14.47 | 1,093,400 | — | — |
| 2026-05-11 | $6.48 | $14.43 | 848,500 | — | — |
| 2026-05-08 | $6.37 | $14.18 | 646,400 | — | — |
| 2026-05-07 | $6.40 | $14.25 | 618,200 | — | — |
| 2026-05-06 | $6.47 | $14.40 | 698,700 | — | — |
| 2026-05-05 | $6.44 | $14.34 | 1,347,800 | — | — |
| 2026-05-04 | $5.98 | $13.31 | 658,600 | — | — |
| 2026-05-01 | $6.08 | $13.53 | 634,300 | — | — |
| 2026-04-30 | $6.09 | $13.56 | 855,700 | — | — |
| 2026-04-29 | $6.02 | $13.40 | 684,800 | — | — |
| 2026-04-28 | $6.19 | $13.78 | 751,400 | — | — |
| 2026-04-27 | $6.07 | $13.51 | 493,200 | — | — |
| 2026-04-24 | $6.04 | $13.45 | 646,800 | — | — |
| 2026-04-23 | $6.00 | $13.36 | 512,400 | — | — |
| 2026-04-22 | $6.02 | $13.40 | 594,600 | — | — |
| 2026-04-21 | $6.03 | $13.42 | 667,800 | — | — |
| 2026-04-20 | $6.14 | $13.67 | 965,900 | — | — |
| 2026-04-17 | $6.05 | $13.47 | 782,700 | — | — |
| 2026-04-16 | $5.95 | $13.25 | 452,900 | — | — |
| 2026-04-15 | $5.87 | $13.07 | 618,300 | — | — |
| 2026-04-14 | $5.78 | $12.87 | 582,800 | — | — |
| 2026-04-13 | $5.68 | $12.64 | 650,500 | — | — |
| 2026-04-10 | $5.65 | $12.58 | 774,900 | — | — |
| 2026-04-09 | $5.68 | $12.64 | 850,500 | — | — |
| 2026-04-08 | $5.67 | $12.62 | 678,600 | — | — |
| 2026-04-07 | $5.54 | $12.33 | 694,600 | — | — |
| 2026-04-06 | $5.59 | $12.44 | 681,700 | — | — |
| 2026-04-02 | $5.67 | $12.62 | 1,855,200 | — | — |
| 2026-04-01 | $5.40 | $12.02 | 804,500 | — | — |
| 2026-03-31 | $5.50 | $12.24 | 1,537,700 | — | — |
| 2026-03-30 | $5.27 | $11.73 | 1,041,400 | — | — |
| 2026-03-27 | $5.15 | $11.46 | 1,264,000 | — | — |
| 2026-03-26 | $5.33 | $11.87 | 1,488,300 | — | — |
| 2026-03-25 | $5.49 | $11.91 | 2,595,700 | — | — |
| 2026-03-24 | $5.61 | $12.17 | 1,900,400 | — | — |
| 2026-03-23 | $5.61 | $12.17 | 2,592,300 | — | — |
| 2026-03-20 | $5.71 | $12.39 | 16,693,800 | — | — |
| 2026-03-19 | $6.02 | $13.06 | 2,260,300 | — | — |
| 2026-03-18 | $5.89 | $12.78 | 1,858,200 | — | — |
| 2026-03-17 | $5.69 | $12.34 | 1,112,600 | — | — |
| 2026-03-16 | $5.63 | $12.21 | 1,445,700 | — | — |
| 2026-03-13 | $5.47 | $11.87 | 1,916,100 | — | — |
| 2026-03-12 | $5.70 | $12.37 | 1,401,500 | — | — |
| 2026-03-11 | $5.72 | $12.41 | 1,892,900 | — | — |
| 2026-03-10 | $5.85 | $12.69 | 1,553,800 | — | — |
| 2026-03-09 | $5.94 | $12.89 | 2,741,500 | — | — |
| 2026-03-06 | $6.22 | $13.49 | 825,100 | — | — |
| 2026-03-05 | $6.41 | $13.91 | 939,500 | — | — |
| 2026-03-04 | $6.36 | $13.80 | 1,059,200 | — | — |
| 2026-03-03 | $6.21 | $13.47 | 1,160,900 | — | — |
| 2026-03-02 | $6.28 | $13.62 | 746,900 | — | — |
| 2026-02-27 | $6.25 | $13.56 | 1,783,800 | — | — |
| 2026-02-26 | $6.22 | $13.49 | 1,799,900 | — | — |
| 2026-02-25 | $5.95 | $12.91 | 2,076,800 | — | — |
| 2026-02-24 | $5.94 | $12.89 | 2,636,100 | — | — |
| 2026-02-23 | $5.96 | $12.93 | 2,238,700 | — | — |
| 2026-02-20 | $6.11 | $13.25 | 3,408,100 | — | — |
| 2026-02-19 | $6.15 | $13.34 | 2,340,700 | — | — |
| 2026-02-18 | $6.16 | $13.36 | 3,118,800 | — | — |
| 2026-02-17 | $6.34 | $13.75 | 4,658,900 | — | — |
| 2026-02-13 | $6.89 | $14.95 | 454,400 | — | — |
| 2026-02-12 | $6.83 | $14.82 | 785,300 | — | — |
| 2026-02-11 | $6.96 | $15.10 | 741,400 | — | — |
| 2026-02-10 | $7.20 | $15.62 | 631,600 | — | — |
| 2026-02-09 | $7.25 | $15.73 | 506,400 | — | — |
| 2026-02-06 | $7.18 | $15.58 | 810,800 | — | — |
| 2026-02-05 | $7.06 | $15.32 | 685,300 | — | — |
| 2026-02-04 | $7.03 | $15.25 | 678,600 | — | — |
| 2026-02-03 | $6.85 | $14.86 | 858,500 | — | — |
| 2026-02-02 | $6.91 | $14.99 | 893,200 | — | — |
| 2026-01-30 | $6.97 | $15.12 | 980,300 | — | — |
| 2026-01-29 | $6.91 | $14.99 | 999,300 | — | — |
| 2026-01-28 | $6.80 | $14.75 | 896,600 | — | — |
| 2026-01-27 | $6.85 | $14.86 | 1,120,800 | — | — |
| 2026-01-26 | $6.87 | $14.90 | 1,009,400 | — | — |
| 2026-01-23 | $6.89 | $14.95 | 445,100 | — | — |
| 2026-01-22 | $6.95 | $15.08 | 456,600 | — | — |
| 2026-01-21 | $7.00 | $15.19 | 576,800 | — | — |
| 2026-01-20 | $6.85 | $14.86 | 734,900 | — | — |
| 2026-01-16 | $7.06 | $15.32 | 678,200 | — | — |
| 2026-01-15 | $7.05 | $15.29 | 910,600 | — | — |
| 2026-01-14 | $7.04 | $15.27 | 535,800 | — | — |
| 2026-01-13 | $6.88 | $14.93 | 469,300 | — | — |
| 2026-01-12 | $6.93 | $15.03 | 530,300 | — | — |
| 2026-01-09 | $6.85 | $14.86 | 556,600 | — | — |
| 2026-01-08 | $6.79 | $14.73 | 588,800 | — | — |
| 2026-01-07 | $6.63 | $14.38 | 593,900 | — | — |
| 2026-01-06 | $6.69 | $14.51 | 692,700 | — | — |
| 2026-01-05 | $6.61 | $14.34 | 544,900 | — | — |
| 2026-01-02 | $6.64 | $14.40 | 742,300 | — | — |