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
- 2018-03-27 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 | — | — | — | $5.88 | 15,149 |
| 2026-09-03 | — | — | — | $6.10 | 14,132 |
| 2026-09-02 | — | — | — | $5.95 | 16,106 |
| 2026-09-01 | — | — | — | $6.05 | 12,896 |
| 2026-08-31 | — | — | — | $6.30 | 8,023 |
| 2026-08-28 | — | — | — | $6.45 | 11,613 |
| 2026-08-27 | $6.42 | $6.49 | 254,100 | $6.48 | 10,359 |
| 2026-08-26 | $6.38 | $6.45 | 212,200 | $6.29 | 10,010 |
| 2026-08-25 | $6.31 | $6.37 | 136,200 | $6.34 | 5,325 |
| 2026-08-24 | $6.27 | $6.33 | 205,500 | $6.32 | 4,067 |
| 2026-08-21 | $6.39 | $6.46 | 327,400 | $6.44 | 7,785 |
| 2026-08-20 | $6.29 | $6.35 | 387,500 | $6.52 | 10,701 |
| 2026-08-19 | $6.57 | $6.64 | 215,900 | $6.53 | 12,360 |
| 2026-08-18 | $6.58 | $6.65 | 174,900 | $6.50 | 10,530 |
| 2026-08-17 | $6.55 | $6.62 | 276,100 | $6.58 | 9,316 |
| 2026-08-14 | $6.65 | $6.72 | 255,100 | $6.55 | 6,429 |
| 2026-08-13 | $6.54 | $6.61 | 384,700 | $6.54 | 20,573 |
| 2026-08-12 | $6.47 | $6.54 | 279,100 | $6.43 | 11,624 |
| 2026-08-11 | $6.43 | $6.50 | 305,300 | $6.48 | 10,853 |
| 2026-08-10 | $6.30 | $6.36 | 452,100 | $6.62 | 22,581 |
| 2026-08-07 | $6.67 | $6.74 | 580,200 | $6.61 | 38,974 |
| 2026-08-06 | $6.49 | $6.56 | 784,800 | $6.60 | 20,013 |
| 2026-08-05 | $6.63 | $6.69 | 1,001,700 | $6.70 | 44,191 |
| 2026-08-04 | $7.47 | $7.55 | 550,700 | $7.32 | 20,672 |
| 2026-08-03 | $7.22 | $7.29 | 268,900 | $7.04 | 8,591 |
| 2026-07-31 | $6.88 | $6.95 | 233,800 | $6.89 | 8,179 |
| 2026-07-30 | $6.81 | $6.88 | 269,000 | $6.78 | 9,004 |
| 2026-07-29 | $6.68 | $6.75 | 316,800 | $6.96 | 14,003 |
| 2026-07-28 | $6.87 | $6.94 | 246,400 | $6.81 | 13,331 |
| 2026-07-27 | $6.92 | $6.99 | 377,800 | $6.78 | 19,934 |
| 2026-07-24 | $6.62 | $6.69 | 718,800 | $6.67 | 28,420 |
| 2026-07-23 | $6.69 | $6.76 | 2,116,000 | $7.30 | 36,989 |
| 2026-07-22 | $7.46 | $7.54 | 459,900 | $7.82 | 23,396 |
| 2026-07-21 | $7.80 | $7.88 | 358,800 | $7.69 | 13,703 |
| 2026-07-20 | $7.69 | $7.77 | 353,200 | $7.84 | 17,887 |
| 2026-07-17 | $7.66 | $7.74 | 426,900 | — | — |
| 2026-07-16 | $7.84 | $7.92 | 505,900 | — | — |
| 2026-07-15 | $7.84 | $7.92 | 389,600 | — | — |
| 2026-07-14 | $7.97 | $8.05 | 294,400 | — | — |
| 2026-07-13 | $8.21 | $8.29 | 429,300 | — | — |
| 2026-07-10 | $8.31 | $8.39 | 378,100 | — | — |
| 2026-07-09 | $7.91 | $7.99 | 181,200 | — | — |
| 2026-07-08 | $7.69 | $7.77 | 352,600 | — | — |
| 2026-07-07 | $7.87 | $7.95 | 392,500 | — | — |
| 2026-07-06 | $7.85 | $7.93 | 419,300 | — | — |
| 2026-07-02 | $7.62 | $7.70 | 537,800 | — | — |
| 2026-07-01 | $8.03 | $8.11 | 745,800 | — | — |
| 2026-06-30 | $7.47 | $7.55 | 370,900 | — | — |
| 2026-06-29 | $7.47 | $7.55 | 531,600 | — | — |
| 2026-06-26 | $7.23 | $7.30 | 1,162,000 | — | — |
| 2026-06-25 | $6.92 | $6.99 | 438,900 | — | — |
| 2026-06-24 | $7.17 | $7.24 | 432,600 | — | — |
| 2026-06-23 | $7.32 | $7.39 | 650,800 | — | — |
| 2026-06-22 | $7.01 | $7.08 | 670,600 | — | — |
| 2026-06-18 | $7.06 | $7.13 | 886,600 | — | — |
| 2026-06-17 | $6.92 | $6.99 | 727,500 | — | — |
| 2026-06-16 | $7.05 | $7.12 | 574,900 | — | — |
| 2026-06-15 | $7.48 | $7.56 | 634,500 | — | — |
| 2026-06-12 | $7.24 | $7.31 | 684,800 | — | — |
| 2026-06-11 | $7.35 | $7.43 | 1,592,300 | — | — |
| 2026-06-10 | $6.94 | $7.01 | 605,000 | — | — |
| 2026-06-09 | $6.82 | $6.89 | 1,146,400 | — | — |
| 2026-06-08 | $7.69 | $7.77 | 592,300 | — | — |
| 2026-06-05 | $7.57 | $7.65 | 1,516,600 | — | — |
| 2026-06-04 | $8.93 | $9.02 | 471,300 | — | — |
| 2026-06-03 | $9.18 | $9.27 | 897,400 | — | — |
| 2026-06-02 | $10.03 | $10.13 | 1,451,000 | — | — |
| 2026-06-01 | $10.47 | $10.58 | 3,313,000 | — | — |
| 2026-05-29 | $9.88 | $9.98 | 583,700 | — | — |
| 2026-05-28 | $9.96 | $10.06 | 417,800 | — | — |
| 2026-05-27 | $9.78 | $9.88 | 454,700 | — | — |
| 2026-05-26 | $9.75 | $9.85 | 1,304,500 | — | — |
| 2026-05-22 | $9.61 | $9.71 | 367,100 | — | — |
| 2026-05-21 | $9.60 | $9.70 | 313,600 | — | — |
| 2026-05-20 | $9.61 | $9.71 | 213,500 | — | — |
| 2026-05-19 | $9.72 | $9.81 | 361,700 | — | — |
| 2026-05-18 | $9.66 | $9.76 | 610,500 | — | — |
| 2026-05-15 | $9.89 | $9.99 | 438,100 | — | — |
| 2026-05-14 | $9.62 | $9.72 | 391,400 | — | — |
| 2026-05-13 | $9.34 | $9.44 | 302,000 | — | — |
| 2026-05-12 | $9.16 | $9.25 | 315,000 | — | — |
| 2026-05-11 | $9.47 | $9.57 | 554,500 | — | — |
| 2026-05-08 | $9.36 | $9.46 | 957,200 | — | — |
| 2026-05-07 | $9.78 | $9.88 | 516,000 | — | — |
| 2026-05-06 | $9.74 | $9.84 | 1,166,300 | — | — |
| 2026-05-05 | $8.31 | $8.39 | 775,300 | — | — |
| 2026-05-04 | $8.17 | $8.25 | 840,100 | — | — |
| 2026-05-01 | $7.54 | $7.62 | 1,135,100 | — | — |
| 2026-04-30 | $6.54 | $6.61 | 139,700 | — | — |
| 2026-04-29 | $6.56 | $6.63 | 96,100 | — | — |
| 2026-04-28 | $6.80 | $6.87 | 83,300 | — | — |
| 2026-04-27 | $6.74 | $6.81 | 123,000 | — | — |
| 2026-04-24 | $6.82 | $6.89 | 90,000 | — | — |
| 2026-04-23 | $6.59 | $6.66 | 149,600 | — | — |
| 2026-04-22 | $6.70 | $6.77 | 92,700 | — | — |
| 2026-04-21 | $6.58 | $6.65 | 73,500 | — | — |
| 2026-04-20 | $6.71 | $6.78 | 107,800 | — | — |
| 2026-04-17 | $6.61 | $6.68 | 124,100 | — | — |
| 2026-04-16 | $6.47 | $6.54 | 91,200 | — | — |
| 2026-04-15 | $6.41 | $6.48 | 98,300 | — | — |
| 2026-04-14 | $6.19 | $6.25 | 85,900 | — | — |
| 2026-04-13 | $6.13 | $6.19 | 133,300 | — | — |
| 2026-04-10 | $5.94 | $6.00 | 316,200 | — | — |
| 2026-04-09 | $6.10 | $6.16 | 164,400 | — | — |
| 2026-04-08 | $6.38 | $6.45 | 89,800 | — | — |
| 2026-04-07 | $6.39 | $6.46 | 152,700 | — | — |
| 2026-04-06 | $6.30 | $6.36 | 92,000 | — | — |
| 2026-04-02 | $6.19 | $6.25 | 116,600 | — | — |
| 2026-04-01 | $6.22 | $6.28 | 134,900 | — | — |
| 2026-03-31 | $6.17 | $6.23 | 112,300 | — | — |
| 2026-03-30 | $5.99 | $6.05 | 143,800 | — | — |
| 2026-03-27 | $6.16 | $6.22 | 124,800 | — | — |
| 2026-03-26 | $6.36 | $6.43 | 186,600 | — | — |
| 2026-03-25 | $6.48 | $6.55 | 122,400 | — | — |
| 2026-03-24 | $6.29 | $6.35 | 113,600 | — | — |
| 2026-03-23 | $6.53 | $6.60 | 138,500 | — | — |
| 2026-03-20 | $6.24 | $6.30 | 274,100 | — | — |
| 2026-03-19 | $6.36 | $6.43 | 193,000 | — | — |
| 2026-03-18 | $6.55 | $6.62 | 159,100 | — | — |
| 2026-03-17 | $6.66 | $6.73 | 179,600 | — | — |
| 2026-03-16 | $6.52 | $6.59 | 209,500 | — | — |
| 2026-03-13 | $6.39 | $6.46 | 238,300 | — | — |
| 2026-03-12 | $6.48 | $6.55 | 162,100 | — | — |
| 2026-03-11 | $6.79 | $6.86 | 219,000 | — | — |
| 2026-03-10 | $6.83 | $6.90 | 293,100 | — | — |
| 2026-03-09 | $6.94 | $7.01 | 381,200 | — | — |
| 2026-03-06 | $7.06 | $7.13 | 340,000 | — | — |
| 2026-03-05 | $6.88 | $6.95 | 381,900 | — | — |
| 2026-03-04 | $6.47 | $6.54 | 428,600 | — | — |
| 2026-03-03 | $6.49 | $6.56 | 377,700 | — | — |
| 2026-03-02 | $6.41 | $6.48 | 352,700 | — | — |
| 2026-02-27 | $5.84 | $5.90 | 164,600 | — | — |
| 2026-02-26 | $5.95 | $6.01 | 194,400 | — | — |
| 2026-02-25 | $5.84 | $5.90 | 163,800 | — | — |
| 2026-02-24 | $5.68 | $5.74 | 76,300 | — | — |
| 2026-02-23 | $5.60 | $5.66 | 218,000 | — | — |
| 2026-02-20 | $5.89 | $5.95 | 305,100 | — | — |
| 2026-02-19 | $5.99 | $6.05 | 109,100 | — | — |
| 2026-02-18 | $6.20 | $6.26 | 101,300 | — | — |
| 2026-02-17 | $6.03 | $6.09 | 152,800 | — | — |
| 2026-02-13 | $6.29 | $6.35 | 72,700 | — | — |
| 2026-02-12 | $6.05 | $6.11 | 178,000 | — | — |
| 2026-02-11 | $6.29 | $6.35 | 123,200 | — | — |
| 2026-02-10 | $6.40 | $6.47 | 102,900 | — | — |
| 2026-02-09 | $6.32 | $6.38 | 191,400 | — | — |
| 2026-02-06 | $6.53 | $6.60 | 99,500 | — | — |
| 2026-02-05 | $6.25 | $6.31 | 139,200 | — | — |
| 2026-02-04 | $6.27 | $6.33 | 348,500 | — | — |
| 2026-02-03 | $6.68 | $6.75 | 298,900 | — | — |
| 2026-02-02 | $7.31 | $7.38 | 129,800 | — | — |
| 2026-01-30 | $7.00 | $7.07 | 137,000 | — | — |
| 2026-01-29 | $7.00 | $7.07 | 102,500 | — | — |
| 2026-01-28 | $6.88 | $6.95 | 164,700 | — | — |
| 2026-01-27 | $7.11 | $7.18 | 143,100 | — | — |
| 2026-01-26 | $7.27 | $7.34 | 259,700 | — | — |
| 2026-01-23 | $7.45 | $7.53 | 120,900 | — | — |
| 2026-01-22 | $7.50 | $7.58 | 218,100 | — | — |
| 2026-01-21 | $7.29 | $7.36 | 124,800 | — | — |
| 2026-01-20 | $6.97 | $7.04 | 162,300 | — | — |
| 2026-01-16 | $7.26 | $7.33 | 165,200 | — | — |
| 2026-01-15 | $7.38 | $7.46 | 181,100 | — | — |
| 2026-01-14 | $7.17 | $7.24 | 146,900 | — | — |
| 2026-01-13 | $7.00 | $7.07 | 132,400 | — | — |
| 2026-01-12 | $6.81 | $6.88 | 110,100 | — | — |
| 2026-01-09 | $6.72 | $6.79 | 123,800 | — | — |
| 2026-01-08 | $6.57 | $6.64 | 43,700 | — | — |
| 2026-01-07 | $6.60 | $6.67 | 68,400 | — | — |
| 2026-01-06 | $6.58 | $6.65 | 133,700 | — | — |
| 2026-01-05 | $6.78 | $6.85 | 129,300 | — | — |
| 2026-01-02 | $6.63 | $6.70 | 119,100 | — | — |