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
- 2009-08-11 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 | — | — | — | $6.74 | 681 |
| 2026-09-03 | — | — | — | $6.46 | 365 |
| 2026-09-02 | — | — | — | $6.68 | 2,911 |
| 2026-09-01 | — | — | — | $6.71 | 1,441 |
| 2026-08-31 | — | — | — | $8.41 | 3,825 |
| 2026-08-28 | — | — | — | $9.05 | 1,929 |
| 2026-08-27 | $8.65 | $11.15 | 90,900 | $8.79 | 1,608 |
| 2026-08-26 | $8.97 | $11.57 | 110,300 | $8.80 | 1,852 |
| 2026-08-25 | $8.70 | $11.22 | 112,100 | $8.04 | 909 |
| 2026-08-24 | $7.84 | $10.11 | 25,800 | $7.54 | 200 |
| 2026-08-21 | $7.65 | $9.87 | 34,800 | $7.38 | 1,440 |
| 2026-08-20 | $7.50 | $9.67 | 130,200 | $7.75 | 1,143 |
| 2026-08-19 | $7.65 | $9.87 | 69,400 | $7.67 | 1,851 |
| 2026-08-18 | $7.63 | $9.84 | 41,000 | $7.97 | 489 |
| 2026-08-17 | $7.68 | $9.90 | 160,200 | $7.91 | 1,440 |
| 2026-08-14 | $7.79 | $10.05 | 57,800 | $7.82 | 620 |
| 2026-08-13 | $7.90 | $10.19 | 81,100 | $7.96 | 2,017 |
| 2026-08-12 | $7.91 | $10.20 | 72,700 | $8.09 | 2,515 |
| 2026-08-11 | $7.96 | $10.27 | 79,300 | $7.91 | 9,211 |
| 2026-08-10 | $7.79 | $10.05 | 39,700 | $7.73 | 688 |
| 2026-08-07 | $7.80 | $10.06 | 33,900 | $7.61 | 838 |
| 2026-08-06 | $7.68 | $9.90 | 81,800 | $7.19 | 2,799 |
| 2026-08-05 | $7.55 | $9.74 | 167,600 | $7.50 | 8,019 |
| 2026-08-04 | $7.77 | $10.02 | 201,500 | $7.08 | 8,253 |
| 2026-08-03 | $7.18 | $9.26 | 415,800 | $6.02 | 30,257 |
| 2026-07-31 | $6.68 | $6.68 | 110,100 | $6.72 | 2,062 |
| 2026-07-30 | $6.73 | $6.73 | 37,700 | $6.73 | 1,078 |
| 2026-07-29 | $6.66 | $6.66 | 50,300 | $6.62 | 569 |
| 2026-07-28 | $6.81 | $6.81 | 123,700 | $7.06 | 1,756 |
| 2026-07-27 | $7.03 | $7.03 | 72,300 | $6.47 | 1,474 |
| 2026-07-24 | $6.61 | $6.61 | 123,400 | $6.80 | 1,307 |
| 2026-07-23 | $6.99 | $6.99 | 419,000 | $6.63 | 7,582 |
| 2026-07-22 | $7.12 | $7.12 | 147,600 | $7.75 | 1,629 |
| 2026-07-21 | $7.85 | $7.85 | 137,100 | $7.32 | 3,143 |
| 2026-07-20 | $7.30 | $7.30 | 119,700 | $7.35 | 7,159 |
| 2026-07-17 | $6.84 | $6.84 | 239,800 | — | — |
| 2026-07-16 | $7.66 | $7.66 | 107,200 | — | — |
| 2026-07-15 | $7.80 | $7.80 | 106,100 | — | — |
| 2026-07-14 | $6.99 | $6.99 | 121,900 | — | — |
| 2026-07-13 | $6.54 | $6.54 | 336,600 | — | — |
| 2026-07-10 | $5.93 | $5.93 | 48,400 | — | — |
| 2026-07-09 | $6.04 | $6.04 | 30,300 | — | — |
| 2026-07-08 | $6.25 | $6.25 | 41,100 | — | — |
| 2026-07-07 | $6.29 | $6.29 | 32,100 | — | — |
| 2026-07-06 | $6.16 | $6.16 | 46,800 | — | — |
| 2026-07-02 | $6.37 | $6.37 | 111,300 | — | — |
| 2026-07-01 | $7.13 | $7.13 | 69,800 | — | — |
| 2026-06-30 | $6.48 | $6.48 | 38,900 | — | — |
| 2026-06-29 | $6.84 | $6.84 | 49,600 | — | — |
| 2026-06-26 | $6.75 | $6.75 | 93,200 | — | — |
| 2026-06-25 | $5.96 | $5.96 | 29,900 | — | — |
| 2026-06-24 | $6.05 | $6.05 | 64,300 | — | — |
| 2026-06-23 | $5.83 | $5.83 | 51,700 | — | — |
| 2026-06-22 | $5.57 | $5.57 | 50,300 | — | — |
| 2026-06-18 | $5.72 | $5.72 | 40,400 | — | — |
| 2026-06-17 | $5.61 | $5.61 | 30,900 | — | — |
| 2026-06-16 | $5.67 | $5.67 | 33,800 | — | — |
| 2026-06-15 | $5.60 | $5.60 | 26,700 | — | — |
| 2026-06-12 | $5.60 | $5.60 | 31,800 | — | — |
| 2026-06-11 | $5.67 | $5.67 | 28,600 | — | — |
| 2026-06-10 | $5.48 | $5.48 | 80,000 | — | — |
| 2026-06-09 | $5.72 | $5.72 | 52,500 | — | — |
| 2026-06-08 | $5.86 | $5.86 | 40,100 | — | — |
| 2026-06-05 | $5.80 | $5.80 | 62,200 | — | — |
| 2026-06-04 | $5.84 | $5.84 | 23,200 | — | — |
| 2026-06-03 | $5.61 | $5.61 | 38,300 | — | — |
| 2026-06-02 | $5.77 | $5.77 | 106,700 | — | — |
| 2026-06-01 | $5.70 | $5.70 | 110,700 | — | — |
| 2026-05-29 | $6.15 | $6.15 | 47,900 | — | — |
| 2026-05-28 | $5.98 | $5.98 | 504,400 | — | — |
| 2026-05-27 | $5.86 | $5.86 | 25,500 | — | — |
| 2026-05-26 | $5.77 | $5.77 | 318,200 | — | — |
| 2026-05-22 | $5.87 | $5.87 | 118,100 | — | — |
| 2026-05-21 | $5.51 | $5.51 | 122,000 | — | — |
| 2026-05-20 | $5.53 | $5.53 | 93,500 | — | — |
| 2026-05-19 | $5.41 | $5.41 | 114,000 | — | — |
| 2026-05-18 | $5.12 | $5.12 | 191,000 | — | — |
| 2026-05-15 | $5.47 | $5.47 | 290,400 | — | — |
| 2026-05-14 | $4.92 | $4.92 | 116,900 | — | — |
| 2026-05-13 | $4.85 | $4.85 | 110,700 | — | — |
| 2026-05-12 | $4.53 | $4.53 | 80,300 | — | — |
| 2026-05-11 | $4.57 | $4.57 | 77,900 | — | — |
| 2026-05-08 | $4.68 | $4.68 | 222,000 | — | — |
| 2026-05-07 | $4.29 | $4.29 | 180,200 | — | — |
| 2026-05-06 | $4.37 | $4.37 | 193,600 | — | — |
| 2026-05-05 | $4.55 | $4.55 | 322,600 | — | — |
| 2026-05-04 | $4.53 | $4.53 | 236,900 | — | — |
| 2026-05-01 | $4.36 | $4.36 | 165,100 | — | — |
| 2026-04-30 | $4.19 | $4.19 | 296,900 | — | — |
| 2026-04-29 | $4.21 | $4.21 | 255,900 | — | — |
| 2026-04-28 | $4.28 | $4.28 | 394,700 | — | — |
| 2026-04-27 | $4.19 | $4.19 | 561,300 | — | — |
| 2026-04-24 | $4.06 | $4.06 | 1,765,900 | — | — |
| 2026-04-23 | $3.90 | $3.90 | 52,371,600 | — | — |
| 2026-04-22 | $3.05 | $3.05 | 102,800 | — | — |
| 2026-04-21 | $3.05 | $3.05 | 51,000 | — | — |
| 2026-04-20 | $3.15 | $3.15 | 21,900 | — | — |
| 2026-04-17 | $3.23 | $3.23 | 22,000 | — | — |
| 2026-04-16 | $3.09 | $3.09 | 63,400 | — | — |
| 2026-04-15 | $3.20 | $3.20 | 54,500 | — | — |
| 2026-04-14 | $3.18 | $3.18 | 104,700 | — | — |
| 2026-04-13 | $3.12 | $3.12 | 16,300 | — | — |
| 2026-04-10 | $3.09 | $3.09 | 17,500 | — | — |
| 2026-04-09 | $3.11 | $3.11 | 17,000 | — | — |
| 2026-04-08 | $3.14 | $3.14 | 24,500 | — | — |
| 2026-04-07 | $3.07 | $3.07 | 36,300 | — | — |
| 2026-04-06 | $3.10 | $3.10 | 29,900 | — | — |
| 2026-04-02 | $3.17 | $3.17 | 81,000 | — | — |
| 2026-04-01 | $3.10 | $3.10 | 52,000 | — | — |
| 2026-03-31 | $3.25 | $3.25 | 40,200 | — | — |
| 2026-03-30 | $3.12 | $3.12 | 35,900 | — | — |
| 2026-03-27 | $3.07 | $3.07 | 54,800 | — | — |
| 2026-03-26 | $3.24 | $3.24 | 50,600 | — | — |
| 2026-03-25 | $3.35 | $3.35 | 26,700 | — | — |
| 2026-03-24 | $3.13 | $3.13 | 21,200 | — | — |
| 2026-03-23 | $3.05 | $3.05 | 20,300 | — | — |
| 2026-03-20 | $2.83 | $2.83 | 53,000 | — | — |
| 2026-03-19 | $2.88 | $2.88 | 129,900 | — | — |
| 2026-03-18 | $2.80 | $2.80 | 114,100 | — | — |
| 2026-03-17 | $3.01 | $3.01 | 131,000 | — | — |
| 2026-03-16 | $3.06 | $3.06 | 28,800 | — | — |
| 2026-03-13 | $3.04 | $3.04 | 65,400 | — | — |
| 2026-03-12 | $3.09 | $3.09 | 50,200 | — | — |
| 2026-03-11 | $3.08 | $3.08 | 129,600 | — | — |
| 2026-03-10 | $3.16 | $3.16 | 55,500 | — | — |
| 2026-03-09 | $3.41 | $3.41 | 131,400 | — | — |
| 2026-03-06 | $3.50 | $3.50 | 52,000 | — | — |
| 2026-03-05 | $3.52 | $3.52 | 91,900 | — | — |
| 2026-03-04 | $3.67 | $3.67 | 509,600 | — | — |
| 2026-03-03 | $4.58 | $4.58 | 249,300 | — | — |
| 2026-03-02 | $4.84 | $4.84 | 129,200 | — | — |
| 2026-02-27 | $4.92 | $4.92 | 201,700 | — | — |
| 2026-02-26 | $4.48 | $4.48 | 201,600 | — | — |
| 2026-02-25 | $4.10 | $4.10 | 132,200 | — | — |
| 2026-02-24 | $3.92 | $3.92 | 93,900 | — | — |
| 2026-02-23 | $3.84 | $3.84 | 69,400 | — | — |
| 2026-02-20 | $3.90 | $3.90 | 115,000 | — | — |
| 2026-02-19 | $3.91 | $3.91 | 125,900 | — | — |
| 2026-02-18 | $3.92 | $3.92 | 149,300 | — | — |
| 2026-02-17 | $3.85 | $3.85 | 111,900 | — | — |
| 2026-02-13 | $3.88 | $3.88 | 122,600 | — | — |
| 2026-02-12 | $3.79 | $3.79 | 141,200 | — | — |
| 2026-02-11 | $3.87 | $3.87 | 55,500 | — | — |
| 2026-02-10 | $3.86 | $3.86 | 126,400 | — | — |
| 2026-02-09 | $3.85 | $3.85 | 93,500 | — | — |
| 2026-02-06 | $3.91 | $3.91 | 102,800 | — | — |
| 2026-02-05 | $3.59 | $3.59 | 193,900 | — | — |
| 2026-02-04 | $3.94 | $3.94 | 971,800 | — | — |
| 2026-02-03 | $3.79 | $3.79 | 228,300 | — | — |
| 2026-02-02 | $3.86 | $3.86 | 239,400 | — | — |
| 2026-01-30 | $3.75 | $3.75 | 228,700 | — | — |
| 2026-01-29 | $3.70 | $3.70 | 95,400 | — | — |
| 2026-01-28 | $3.83 | $3.83 | 258,600 | — | — |
| 2026-01-27 | $3.74 | $3.74 | 85,500 | — | — |
| 2026-01-26 | $3.75 | $3.75 | 148,900 | — | — |
| 2026-01-23 | $3.93 | $3.93 | 213,200 | — | — |
| 2026-01-22 | $4.04 | $4.04 | 293,000 | — | — |
| 2026-01-21 | $4.38 | $4.38 | 142,200 | — | — |
| 2026-01-20 | $4.72 | $4.72 | 142,400 | — | — |
| 2026-01-16 | $4.65 | $4.65 | 208,700 | — | — |
| 2026-01-15 | $4.76 | $4.76 | 214,700 | — | — |
| 2026-01-14 | $4.88 | $4.88 | 237,300 | — | — |
| 2026-01-13 | $4.68 | $4.68 | 95,600 | — | — |
| 2026-01-12 | $4.72 | $4.72 | 252,000 | — | — |
| 2026-01-09 | $4.95 | $4.95 | 260,700 | — | — |
| 2026-01-08 | $4.83 | $4.83 | 199,900 | — | — |
| 2026-01-07 | $5.19 | $5.19 | 364,700 | — | — |
| 2026-01-06 | $4.72 | $4.72 | 360,200 | — | — |
| 2026-01-05 | $4.00 | $4.00 | 239,600 | — | — |
| 2026-01-02 | $3.98 | $3.98 | 194,800 | — | — |