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
- 2012-02-22 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 | — | — | — | $6.80 | 7 |
| 2026-09-03 | — | — | — | $6.61 | 582 |
| 2026-09-02 | — | — | — | $6.29 | 411 |
| 2026-09-01 | — | — | — | $6.48 | 267 |
| 2026-08-31 | — | — | — | $6.31 | 36 |
| 2026-08-28 | — | — | — | $6.92 | 320 |
| 2026-08-27 | $7.28 | $7.28 | 25,700 | $7.35 | 44 |
| 2026-08-26 | $7.25 | $7.25 | 40,500 | $7.35 | 18 |
| 2026-08-25 | $7.62 | $7.62 | 69,100 | $7.28 | 3,415 |
| 2026-08-24 | $7.21 | $7.21 | 30,300 | $7.34 | 199 |
| 2026-08-21 | $7.44 | $7.44 | 85,800 | $7.75 | 654 |
| 2026-08-20 | $7.22 | $7.22 | 54,000 | $6.95 | 151 |
| 2026-08-19 | $7.01 | $7.01 | 60,000 | $6.93 | 1,889 |
| 2026-08-18 | $6.57 | $6.57 | 59,200 | $7.04 | 1,033 |
| 2026-08-17 | $7.00 | $7.00 | 85,300 | $6.92 | 776 |
| 2026-08-14 | $6.83 | $6.83 | 156,500 | $6.05 | 1,033 |
| 2026-08-13 | $6.06 | $6.06 | 76,500 | $6.01 | 485 |
| 2026-08-12 | $6.40 | $6.40 | 135,200 | $6.03 | 864 |
| 2026-08-11 | $6.00 | $6.00 | 206,600 | $5.75 | 3,288 |
| 2026-08-10 | $5.63 | $5.63 | 31,800 | $5.90 | 1,174 |
| 2026-08-07 | $5.80 | $5.80 | 19,500 | $6.06 | 216 |
| 2026-08-06 | $5.65 | $5.65 | 34,300 | $6.06 | 204 |
| 2026-08-05 | $6.08 | $6.08 | 26,500 | $6.26 | 510 |
| 2026-08-04 | $6.13 | $6.13 | 36,600 | $6.28 | 403 |
| 2026-08-03 | $5.99 | $5.99 | 40,900 | $5.64 | 298 |
| 2026-07-31 | $5.47 | $5.47 | 20,000 | $5.83 | 127 |
| 2026-07-30 | $5.64 | $5.64 | 91,500 | $5.43 | 1,851 |
| 2026-07-29 | $4.72 | $4.72 | 72,200 | $4.99 | 636 |
| 2026-07-28 | $5.02 | $5.02 | 48,600 | $5.18 | 194 |
| 2026-07-27 | $5.27 | $5.27 | 37,000 | $5.63 | 624 |
| 2026-07-24 | $5.39 | $5.39 | 77,600 | $5.49 | 364 |
| 2026-07-23 | $5.58 | $5.58 | 50,100 | $6.03 | 1,045 |
| 2026-07-22 | $6.06 | $6.06 | 142,000 | $6.30 | 1,986 |
| 2026-07-21 | $5.96 | $5.96 | 67,800 | $5.95 | 523 |
| 2026-07-20 | $5.70 | $5.70 | 87,500 | $5.64 | 677 |
| 2026-07-17 | $5.71 | $5.71 | 93,800 | — | — |
| 2026-07-16 | $5.26 | $5.26 | 187,300 | — | — |
| 2026-07-15 | $6.36 | $6.36 | 121,700 | — | — |
| 2026-07-14 | $6.70 | $6.70 | 83,200 | — | — |
| 2026-07-13 | $6.89 | $6.89 | 75,600 | — | — |
| 2026-07-10 | $7.43 | $7.43 | 49,600 | — | — |
| 2026-07-09 | $7.77 | $7.77 | 83,300 | — | — |
| 2026-07-08 | $7.16 | $7.16 | 99,600 | — | — |
| 2026-07-07 | $7.38 | $7.38 | 123,100 | — | — |
| 2026-07-06 | $8.15 | $8.15 | 205,000 | — | — |
| 2026-07-02 | $7.45 | $7.45 | 162,800 | — | — |
| 2026-07-01 | $8.04 | $8.04 | 77,900 | — | — |
| 2026-06-30 | $8.92 | $8.92 | 68,700 | — | — |
| 2026-06-29 | $9.01 | $9.01 | 97,000 | — | — |
| 2026-06-26 | $8.77 | $8.77 | 122,000 | — | — |
| 2026-06-25 | $8.97 | $8.97 | 188,500 | — | — |
| 2026-06-24 | $9.69 | $9.69 | 157,500 | — | — |
| 2026-06-23 | $10.88 | $10.88 | 118,500 | — | — |
| 2026-06-22 | $11.50 | $11.50 | 247,600 | — | — |
| 2026-06-18 | $10.67 | $10.67 | 536,700 | — | — |
| 2026-06-17 | $9.70 | $9.70 | 325,900 | — | — |
| 2026-06-16 | $8.34 | $8.34 | 78,400 | — | — |
| 2026-06-15 | $8.58 | $8.58 | 130,400 | — | — |
| 2026-06-12 | $7.40 | $7.40 | 126,000 | — | — |
| 2026-06-11 | $7.19 | $7.19 | 162,500 | — | — |
| 2026-06-10 | $6.38 | $6.38 | 100,600 | — | — |
| 2026-06-09 | $6.87 | $6.87 | 64,700 | — | — |
| 2026-06-08 | $7.21 | $7.21 | 50,900 | — | — |
| 2026-06-05 | $7.11 | $7.11 | 193,000 | — | — |
| 2026-06-04 | $7.64 | $7.64 | 258,000 | — | — |
| 2026-06-03 | $7.93 | $7.93 | 103,700 | — | — |
| 2026-06-02 | $7.24 | $7.24 | 98,500 | — | — |
| 2026-06-01 | $7.36 | $7.36 | 129,800 | — | — |
| 2026-05-29 | $7.23 | $7.23 | 65,100 | — | — |
| 2026-05-28 | $7.06 | $7.06 | 130,000 | — | — |
| 2026-05-27 | $6.66 | $6.66 | 85,100 | — | — |
| 2026-05-26 | $7.09 | $7.09 | 241,100 | — | — |
| 2026-05-22 | $5.90 | $5.90 | 80,400 | — | — |
| 2026-05-21 | $5.40 | $5.40 | 78,500 | — | — |
| 2026-05-20 | $5.31 | $5.31 | 62,800 | — | — |
| 2026-05-19 | $5.49 | $5.49 | 70,000 | — | — |
| 2026-05-18 | $5.77 | $5.77 | 97,400 | — | — |
| 2026-05-15 | $6.05 | $6.05 | 95,000 | — | — |
| 2026-05-14 | $6.30 | $6.30 | 135,800 | — | — |
| 2026-05-13 | $6.00 | $6.00 | 167,300 | — | — |
| 2026-05-12 | $6.22 | $6.22 | 152,800 | — | — |
| 2026-05-11 | $6.06 | $6.06 | 143,100 | — | — |
| 2026-05-08 | $6.21 | $6.21 | 171,400 | — | — |
| 2026-05-07 | $6.79 | $6.79 | 149,100 | — | — |
| 2026-05-06 | $6.25 | $6.25 | 439,800 | — | — |
| 2026-05-05 | $4.70 | $4.70 | 104,100 | — | — |
| 2026-05-04 | $4.47 | $4.47 | 129,900 | — | — |
| 2026-05-01 | $4.66 | $4.66 | 148,200 | — | — |
| 2026-04-30 | $4.50 | $4.50 | 141,800 | — | — |
| 2026-04-29 | $4.71 | $4.71 | 179,100 | — | — |
| 2026-04-28 | $4.19 | $4.19 | 1,007,100 | — | — |
| 2026-04-27 | $6.39 | $6.39 | 651,400 | — | — |
| 2026-04-24 | $7.37 | $7.37 | 338,700 | — | — |
| 2026-04-23 | $5.97 | $5.97 | 115,400 | — | — |
| 2026-04-22 | $6.28 | $6.28 | 169,500 | — | — |
| 2026-04-21 | $6.39 | $6.39 | 139,400 | — | — |
| 2026-04-20 | $6.53 | $6.53 | 197,000 | — | — |
| 2026-04-17 | $7.10 | $7.10 | 390,800 | — | — |
| 2026-04-16 | $6.16 | $6.16 | 173,000 | — | — |
| 2026-04-15 | $6.27 | $6.27 | 268,600 | — | — |
| 2026-04-14 | $6.12 | $6.12 | 896,700 | — | — |
| 2026-04-13 | $4.90 | $4.90 | 510,400 | — | — |
| 2026-04-10 | $4.26 | $4.26 | 668,900 | — | — |
| 2026-04-09 | $4.43 | $4.43 | 1,722,200 | — | — |
| 2026-04-08 | $4.26 | $4.26 | 11,921,400 | — | — |
| 2026-04-07 | $2.86 | $2.86 | 6,691,700 | — | — |
| 2026-04-06 | $2.59 | $2.59 | 4,827,200 | — | — |
| 2026-04-02 | $1.71 | $1.71 | 260,800 | — | — |
| 2026-04-01 | $1.93 | $1.93 | 66,300 | — | — |
| 2026-03-31 | $1.95 | $1.95 | 117,500 | — | — |
| 2026-03-30 | $1.90 | $1.90 | 96,500 | — | — |
| 2026-03-27 | $1.97 | $1.97 | 168,400 | — | — |
| 2026-03-26 | $2.39 | $2.39 | 31,700 | — | — |
| 2026-03-25 | $2.46 | $2.46 | 48,300 | — | — |
| 2026-03-24 | $2.49 | $2.49 | 46,600 | — | — |
| 2026-03-23 | $2.48 | $2.48 | 42,800 | — | — |
| 2026-03-20 | $2.44 | $2.44 | 54,900 | — | — |
| 2026-03-19 | $2.53 | $2.53 | 22,000 | — | — |
| 2026-03-18 | $2.55 | $2.55 | 54,700 | — | — |
| 2026-03-17 | $2.60 | $2.60 | 40,700 | — | — |
| 2026-03-16 | $2.60 | $2.60 | 53,900 | — | — |
| 2026-03-13 | $2.52 | $2.52 | 103,600 | — | — |
| 2026-03-12 | $2.63 | $2.63 | 37,700 | — | — |
| 2026-03-11 | $2.72 | $2.72 | 26,100 | — | — |
| 2026-03-10 | $2.75 | $2.75 | 37,500 | — | — |
| 2026-03-09 | $2.75 | $2.75 | 103,600 | — | — |
| 2026-03-06 | $2.78 | $2.78 | 32,100 | — | — |
| 2026-03-05 | $2.80 | $2.80 | 46,600 | — | — |
| 2026-03-04 | $2.90 | $2.90 | 40,900 | — | — |
| 2026-03-03 | $2.80 | $2.80 | 81,200 | — | — |
| 2026-03-02 | $2.96 | $2.96 | 32,500 | — | — |
| 2026-02-27 | $2.96 | $2.96 | 70,400 | — | — |
| 2026-02-26 | $3.17 | $3.17 | 46,800 | — | — |
| 2026-02-25 | $3.32 | $3.32 | 43,700 | — | — |
| 2026-02-24 | $3.19 | $3.19 | 28,300 | — | — |
| 2026-02-23 | $3.07 | $3.07 | 17,500 | — | — |
| 2026-02-20 | $3.05 | $3.05 | 26,400 | — | — |
| 2026-02-19 | $3.04 | $3.04 | 67,600 | — | — |
| 2026-02-18 | $3.05 | $3.05 | 56,300 | — | — |
| 2026-02-17 | $2.88 | $2.88 | 32,100 | — | — |
| 2026-02-13 | $3.03 | $3.03 | 74,900 | — | — |
| 2026-02-12 | $2.81 | $2.81 | 81,900 | — | — |
| 2026-02-11 | $2.88 | $2.88 | 61,800 | — | — |
| 2026-02-10 | $3.10 | $3.10 | 40,200 | — | — |
| 2026-02-09 | $3.40 | $3.40 | 88,000 | — | — |
| 2026-02-06 | $3.52 | $3.52 | 449,300 | — | — |
| 2026-02-05 | $2.87 | $2.87 | 113,000 | — | — |
| 2026-02-04 | $3.15 | $3.15 | 354,600 | — | — |
| 2026-02-03 | $3.57 | $3.57 | 315,500 | — | — |
| 2026-02-02 | $4.12 | $4.12 | 149,400 | — | — |
| 2026-01-30 | $4.12 | $4.12 | 207,600 | — | — |
| 2026-01-29 | $4.40 | $4.40 | 129,100 | — | — |
| 2026-01-28 | $4.46 | $4.46 | 191,500 | — | — |
| 2026-01-27 | $4.69 | $4.69 | 283,400 | — | — |
| 2026-01-26 | $4.80 | $4.80 | 416,500 | — | — |
| 2026-01-23 | $5.00 | $5.00 | 841,200 | — | — |
| 2026-01-22 | $4.46 | $4.46 | 285,800 | — | — |
| 2026-01-21 | $4.41 | $4.41 | 150,100 | — | — |
| 2026-01-20 | $4.26 | $4.26 | 150,300 | — | — |
| 2026-01-16 | $4.75 | $4.75 | 402,400 | — | — |
| 2026-01-15 | $4.40 | $4.40 | 169,400 | — | — |
| 2026-01-14 | $4.62 | $4.62 | 303,300 | — | — |
| 2026-01-13 | $4.48 | $4.48 | 343,600 | — | — |
| 2026-01-12 | $4.10 | $4.10 | 561,800 | — | — |
| 2026-01-09 | $4.50 | $4.50 | 371,800 | — | — |
| 2026-01-08 | $4.50 | $4.50 | 109,900 | — | — |
| 2026-01-07 | $4.50 | $4.50 | 314,400 | — | — |
| 2026-01-06 | $4.51 | $4.51 | 111,700 | — | — |
| 2026-01-05 | $4.60 | $4.60 | 211,900 | — | — |
| 2026-01-02 | $4.55 | $4.55 | 249,000 | — | — |