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
- 2012-08-03 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 | — | — | — | $6.69 | 8,285 |
| 2026-09-03 | — | — | — | $6.78 | 7,193 |
| 2026-09-02 | — | — | — | $6.67 | 7,324 |
| 2026-09-01 | — | — | — | $6.54 | 5,818 |
| 2026-08-31 | — | — | — | $6.56 | 4,908 |
| 2026-08-28 | — | — | — | $6.69 | 3,353 |
| 2026-08-27 | $6.75 | $6.75 | 113,800 | $6.67 | 9,803 |
| 2026-08-26 | $6.70 | $6.70 | 118,300 | $6.67 | 6,693 |
| 2026-08-25 | $6.74 | $6.74 | 130,900 | $6.75 | 3,794 |
| 2026-08-24 | $6.52 | $6.52 | 84,700 | $6.65 | 2,360 |
| 2026-08-21 | $6.52 | $6.52 | 77,600 | $6.50 | 4,293 |
| 2026-08-20 | $6.52 | $6.52 | 130,900 | $6.85 | 5,725 |
| 2026-08-19 | $6.81 | $6.81 | 170,200 | $6.87 | 12,741 |
| 2026-08-18 | $6.61 | $6.61 | 68,900 | $6.59 | 3,267 |
| 2026-08-17 | $6.62 | $6.62 | 123,000 | $6.72 | 8,299 |
| 2026-08-14 | $6.68 | $6.68 | 165,200 | $6.71 | 6,814 |
| 2026-08-13 | $6.75 | $6.75 | 111,900 | $6.98 | 7,583 |
| 2026-08-12 | $6.84 | $6.84 | 140,000 | $7.07 | 5,797 |
| 2026-08-11 | $6.87 | $6.87 | 176,100 | $6.67 | 11,166 |
| 2026-08-10 | $6.65 | $6.65 | 184,600 | $6.74 | 8,082 |
| 2026-08-07 | $6.75 | $6.75 | 109,200 | $6.86 | 11,436 |
| 2026-08-06 | $6.77 | $6.77 | 76,700 | $6.70 | 5,522 |
| 2026-08-05 | $6.67 | $6.67 | 130,700 | $6.60 | 6,121 |
| 2026-08-04 | $6.54 | $6.54 | 162,700 | $6.75 | 4,077 |
| 2026-08-03 | $6.52 | $6.52 | 172,000 | $6.35 | 9,523 |
| 2026-07-31 | $6.34 | $6.34 | 99,000 | $6.52 | 10,520 |
| 2026-07-30 | $6.51 | $6.51 | 301,200 | $6.47 | 17,826 |
| 2026-07-29 | $6.32 | $6.32 | 283,100 | $6.67 | 21,523 |
| 2026-07-28 | $6.64 | $6.64 | 206,700 | $6.87 | 16,498 |
| 2026-07-27 | $6.74 | $6.74 | 89,700 | $6.85 | 4,797 |
| 2026-07-24 | $6.74 | $6.74 | 177,100 | $6.91 | 10,496 |
| 2026-07-23 | $6.82 | $6.82 | 170,000 | $6.81 | 7,853 |
| 2026-07-22 | $6.94 | $6.94 | 130,000 | $7.03 | 4,719 |
| 2026-07-21 | $7.08 | $7.08 | 106,000 | $7.13 | 2,518 |
| 2026-07-20 | $7.01 | $7.01 | 279,500 | $7.41 | 8,433 |
| 2026-07-17 | $7.30 | $7.30 | 199,800 | — | — |
| 2026-07-16 | $7.13 | $7.13 | 260,000 | — | — |
| 2026-07-15 | $7.64 | $7.64 | 161,600 | — | — |
| 2026-07-14 | $7.43 | $7.43 | 152,300 | — | — |
| 2026-07-13 | $7.49 | $7.49 | 168,100 | — | — |
| 2026-07-10 | $7.67 | $7.67 | 163,900 | — | — |
| 2026-07-09 | $7.71 | $7.71 | 190,200 | — | — |
| 2026-07-08 | $7.96 | $7.96 | 287,700 | — | — |
| 2026-07-07 | $7.99 | $7.99 | 270,400 | — | — |
| 2026-07-06 | $8.01 | $8.01 | 478,500 | — | — |
| 2026-07-02 | $7.62 | $7.62 | 216,000 | — | — |
| 2026-07-01 | $7.44 | $7.44 | 348,200 | — | — |
| 2026-06-30 | $7.04 | $7.04 | 301,700 | — | — |
| 2026-06-29 | $7.22 | $7.22 | 395,100 | — | — |
| 2026-06-26 | $6.55 | $6.55 | 962,900 | — | — |
| 2026-06-25 | $6.15 | $6.15 | 109,100 | — | — |
| 2026-06-24 | $6.36 | $6.36 | 235,600 | — | — |
| 2026-06-23 | $6.28 | $6.28 | 216,500 | — | — |
| 2026-06-22 | $5.89 | $5.89 | 142,600 | — | — |
| 2026-06-18 | $5.85 | $5.85 | 226,700 | — | — |
| 2026-06-17 | $5.73 | $5.73 | 184,900 | — | — |
| 2026-06-16 | $5.69 | $5.69 | 188,000 | — | — |
| 2026-06-15 | $5.63 | $5.63 | 185,800 | — | — |
| 2026-06-12 | $5.65 | $5.65 | 105,000 | — | — |
| 2026-06-11 | $5.46 | $5.46 | 148,700 | — | — |
| 2026-06-10 | $5.33 | $5.33 | 155,900 | — | — |
| 2026-06-09 | $5.42 | $5.42 | 351,400 | — | — |
| 2026-06-08 | $5.61 | $5.61 | 156,200 | — | — |
| 2026-06-05 | $5.64 | $5.64 | 195,900 | — | — |
| 2026-06-04 | $5.84 | $5.84 | 93,400 | — | — |
| 2026-06-03 | $5.65 | $5.65 | 186,000 | — | — |
| 2026-06-02 | $5.77 | $5.77 | 152,400 | — | — |
| 2026-06-01 | $5.84 | $5.84 | 180,900 | — | — |
| 2026-05-29 | $5.99 | $5.99 | 214,600 | — | — |
| 2026-05-28 | $6.16 | $6.16 | 87,400 | — | — |
| 2026-05-27 | $6.10 | $6.10 | 134,000 | — | — |
| 2026-05-26 | $6.32 | $6.32 | 182,700 | — | — |
| 2026-05-22 | $5.91 | $5.91 | 87,900 | — | — |
| 2026-05-21 | $5.77 | $5.77 | 109,700 | — | — |
| 2026-05-20 | $5.72 | $5.72 | 175,900 | — | — |
| 2026-05-19 | $5.57 | $5.57 | 144,600 | — | — |
| 2026-05-18 | $5.68 | $5.68 | 311,200 | — | — |
| 2026-05-15 | $6.06 | $6.06 | 123,200 | — | — |
| 2026-05-14 | $6.36 | $6.36 | 95,000 | — | — |
| 2026-05-13 | $6.26 | $6.26 | 145,400 | — | — |
| 2026-05-12 | $6.32 | $6.32 | 185,500 | — | — |
| 2026-05-11 | $6.45 | $6.45 | 117,700 | — | — |
| 2026-05-08 | $6.32 | $6.32 | 276,900 | — | — |
| 2026-05-07 | $6.53 | $6.53 | 309,000 | — | — |
| 2026-05-06 | $6.52 | $6.52 | 184,800 | — | — |
| 2026-05-05 | $6.25 | $6.25 | 159,200 | — | — |
| 2026-05-04 | $6.05 | $6.05 | 176,200 | — | — |
| 2026-05-01 | $6.18 | $6.18 | 192,500 | — | — |
| 2026-04-30 | $6.05 | $6.05 | 195,900 | — | — |
| 2026-04-29 | $5.96 | $5.96 | 114,300 | — | — |
| 2026-04-28 | $6.22 | $6.22 | 102,800 | — | — |
| 2026-04-27 | $6.32 | $6.32 | 96,800 | — | — |
| 2026-04-24 | $6.33 | $6.33 | 131,000 | — | — |
| 2026-04-23 | $6.22 | $6.22 | 131,300 | — | — |
| 2026-04-22 | $6.47 | $6.47 | 142,000 | — | — |
| 2026-04-21 | $6.42 | $6.42 | 142,600 | — | — |
| 2026-04-20 | $6.56 | $6.56 | 162,000 | — | — |
| 2026-04-17 | $6.85 | $6.85 | 212,300 | — | — |
| 2026-04-16 | $6.62 | $6.62 | 128,900 | — | — |
| 2026-04-15 | $6.58 | $6.58 | 124,100 | — | — |
| 2026-04-14 | $6.54 | $6.54 | 142,400 | — | — |
| 2026-04-13 | $6.30 | $6.30 | 143,400 | — | — |
| 2026-04-10 | $5.99 | $5.99 | 372,600 | — | — |
| 2026-04-09 | $6.18 | $6.18 | 293,300 | — | — |
| 2026-04-08 | $6.19 | $6.19 | 208,500 | — | — |
| 2026-04-07 | $6.55 | $6.55 | 199,600 | — | — |
| 2026-04-06 | $6.62 | $6.62 | 142,600 | — | — |
| 2026-04-02 | $6.48 | $6.48 | 131,400 | — | — |
| 2026-04-01 | $6.42 | $6.42 | 232,500 | — | — |
| 2026-03-31 | $6.77 | $6.77 | 387,900 | — | — |
| 2026-03-30 | $6.64 | $6.64 | 344,000 | — | — |
| 2026-03-27 | $6.79 | $6.79 | 180,900 | — | — |
| 2026-03-26 | $6.85 | $6.85 | 164,900 | — | — |
| 2026-03-25 | $6.86 | $6.86 | 198,300 | — | — |
| 2026-03-24 | $6.89 | $6.89 | 210,100 | — | — |
| 2026-03-23 | $7.29 | $7.29 | 314,700 | — | — |
| 2026-03-20 | $6.76 | $6.76 | 285,700 | — | — |
| 2026-03-19 | $7.02 | $7.02 | 254,400 | — | — |
| 2026-03-18 | $7.12 | $7.12 | 357,300 | — | — |
| 2026-03-17 | $7.16 | $7.16 | 228,200 | — | — |
| 2026-03-16 | $7.18 | $7.18 | 229,300 | — | — |
| 2026-03-13 | $7.28 | $7.28 | 240,600 | — | — |
| 2026-03-12 | $7.24 | $7.24 | 392,700 | — | — |
| 2026-03-11 | $7.72 | $7.72 | 113,100 | — | — |
| 2026-03-10 | $7.95 | $7.95 | 190,700 | — | — |
| 2026-03-09 | $7.79 | $7.79 | 117,800 | — | — |
| 2026-03-06 | $7.71 | $7.71 | 164,400 | — | — |
| 2026-03-05 | $7.59 | $7.59 | 206,000 | — | — |
| 2026-03-04 | $7.77 | $7.77 | 139,400 | — | — |
| 2026-03-03 | $7.71 | $7.71 | 197,000 | — | — |
| 2026-03-02 | $7.78 | $7.78 | 196,200 | — | — |
| 2026-02-27 | $7.95 | $7.95 | 268,600 | — | — |
| 2026-02-26 | $8.23 | $8.23 | 265,000 | — | — |
| 2026-02-25 | $8.50 | $8.50 | 155,100 | — | — |
| 2026-02-24 | $8.55 | $8.55 | 173,700 | — | — |
| 2026-02-23 | $8.31 | $8.31 | 90,500 | — | — |
| 2026-02-20 | $8.42 | $8.42 | 180,600 | — | — |
| 2026-02-19 | $8.50 | $8.50 | 142,500 | — | — |
| 2026-02-18 | $8.62 | $8.62 | 136,600 | — | — |
| 2026-02-17 | $8.70 | $8.70 | 220,700 | — | — |
| 2026-02-13 | $8.53 | $8.53 | 204,100 | — | — |
| 2026-02-12 | $8.63 | $8.63 | 209,200 | — | — |
| 2026-02-11 | $8.30 | $8.30 | 80,700 | — | — |
| 2026-02-10 | $8.36 | $8.36 | 293,900 | — | — |
| 2026-02-09 | $8.14 | $8.14 | 112,000 | — | — |
| 2026-02-06 | $8.14 | $8.14 | 164,700 | — | — |
| 2026-02-05 | $7.54 | $7.54 | 145,600 | — | — |
| 2026-02-04 | $7.90 | $7.90 | 207,700 | — | — |
| 2026-02-03 | $8.40 | $8.40 | 202,800 | — | — |
| 2026-02-02 | $8.18 | $8.18 | 128,300 | — | — |
| 2026-01-30 | $8.04 | $8.04 | 228,900 | — | — |
| 2026-01-29 | $8.47 | $8.47 | 176,000 | — | — |
| 2026-01-28 | $8.44 | $8.44 | 240,600 | — | — |
| 2026-01-27 | $8.76 | $8.76 | 199,800 | — | — |
| 2026-01-26 | $8.53 | $8.53 | 189,700 | — | — |
| 2026-01-23 | $8.51 | $8.51 | 267,600 | — | — |
| 2026-01-22 | $8.33 | $8.33 | 260,800 | — | — |
| 2026-01-21 | $7.97 | $7.97 | 374,700 | — | — |
| 2026-01-20 | $7.42 | $7.42 | 482,000 | — | — |
| 2026-01-16 | $7.58 | $7.58 | 614,900 | — | — |
| 2026-01-15 | $8.54 | $8.54 | 219,800 | — | — |
| 2026-01-14 | $8.60 | $8.60 | 120,200 | — | — |
| 2026-01-13 | $8.25 | $8.25 | 126,000 | — | — |
| 2026-01-12 | $8.14 | $8.14 | 165,000 | — | — |
| 2026-01-09 | $8.16 | $8.16 | 136,000 | — | — |
| 2026-01-08 | $8.35 | $8.35 | 115,200 | — | — |
| 2026-01-07 | $8.49 | $8.49 | 142,000 | — | — |
| 2026-01-06 | $8.52 | $8.52 | 472,900 | — | — |
| 2026-01-05 | $8.54 | $8.54 | 346,800 | — | — |
| 2026-01-02 | $7.93 | $7.93 | 150,200 | — | — |