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
- 2011-03-23 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 | — | — | — | $5.31 | 9,615 |
| 2026-09-03 | — | — | — | $5.43 | 23,872 |
| 2026-09-02 | — | — | — | $5.50 | 13,019 |
| 2026-09-01 | — | — | — | $5.33 | 18,462 |
| 2026-08-31 | — | — | — | $5.44 | 10,324 |
| 2026-08-28 | — | — | — | $5.25 | 39,108 |
| 2026-08-27 | $5.19 | $24.20 | 626,600 | $5.23 | 24,277 |
| 2026-08-26 | $5.31 | $24.76 | 374,200 | $5.35 | 13,769 |
| 2026-08-25 | $5.38 | $25.09 | 223,300 | $5.49 | 8,754 |
| 2026-08-24 | $5.50 | $25.64 | 210,500 | $5.50 | 8,728 |
| 2026-08-21 | $5.56 | $25.92 | 318,900 | $5.46 | 13,645 |
| 2026-08-20 | $5.58 | $26.02 | 250,300 | $5.68 | 13,968 |
| 2026-08-19 | $5.71 | $26.62 | 225,600 | $5.62 | 8,150 |
| 2026-08-18 | $5.66 | $26.39 | 397,900 | $5.72 | 12,905 |
| 2026-08-17 | $5.74 | $26.76 | 341,800 | $5.58 | 14,527 |
| 2026-08-14 | $5.59 | $26.06 | 442,500 | $5.70 | 41,187 |
| 2026-08-13 | $5.68 | $26.48 | 479,900 | $5.86 | 36,120 |
| 2026-08-12 | $5.85 | $27.28 | 933,700 | $6.37 | 40,682 |
| 2026-08-11 | $6.37 | $29.70 | 3,716,200 | $6.58 | 133,785 |
| 2026-08-10 | $5.16 | $24.06 | 1,481,100 | $5.13 | 17,591 |
| 2026-08-07 | $5.09 | $23.73 | 388,600 | $5.27 | 18,448 |
| 2026-08-06 | $5.21 | $24.29 | 620,700 | $4.98 | 39,542 |
| 2026-08-05 | $4.95 | $23.08 | 165,700 | $4.96 | 8,832 |
| 2026-08-04 | $4.92 | $22.94 | 286,300 | $4.90 | 10,476 |
| 2026-08-03 | $4.90 | $22.85 | 148,900 | $4.95 | 9,906 |
| 2026-07-31 | $4.95 | $23.08 | 221,500 | $4.99 | 9,870 |
| 2026-07-30 | $4.97 | $23.17 | 404,500 | $4.77 | 34,104 |
| 2026-07-29 | $4.67 | $21.77 | 251,000 | $4.80 | 12,805 |
| 2026-07-28 | $4.61 | $21.50 | 169,500 | $4.67 | 7,125 |
| 2026-07-27 | $4.62 | $21.54 | 193,300 | $4.66 | 9,292 |
| 2026-07-24 | $4.65 | $21.68 | 230,700 | $4.72 | 6,226 |
| 2026-07-23 | $4.72 | $22.01 | 278,800 | $4.90 | 16,476 |
| 2026-07-22 | $4.88 | $22.75 | 413,000 | $5.05 | 32,902 |
| 2026-07-21 | $4.99 | $23.27 | 591,800 | $5.01 | 14,959 |
| 2026-07-20 | $4.76 | $22.19 | 276,000 | $4.91 | 24,789 |
| 2026-07-17 | $4.80 | $22.38 | 373,300 | — | — |
| 2026-07-16 | $4.62 | $21.54 | 259,600 | — | — |
| 2026-07-15 | $4.64 | $21.63 | 221,200 | — | — |
| 2026-07-14 | $4.72 | $22.01 | 184,700 | — | — |
| 2026-07-13 | $4.70 | $21.91 | 539,500 | — | — |
| 2026-07-10 | $4.64 | $21.63 | 343,100 | — | — |
| 2026-07-09 | $4.62 | $21.54 | 183,600 | — | — |
| 2026-07-08 | $4.68 | $21.82 | 349,700 | — | — |
| 2026-07-07 | $4.56 | $21.26 | 188,000 | — | — |
| 2026-07-06 | $4.55 | $21.22 | 221,200 | — | — |
| 2026-07-02 | $4.69 | $21.87 | 257,600 | — | — |
| 2026-07-01 | $4.64 | $21.63 | 283,200 | — | — |
| 2026-06-30 | $4.52 | $21.08 | 446,600 | — | — |
| 2026-06-29 | $4.63 | $21.59 | 490,600 | — | — |
| 2026-06-26 | $4.24 | $19.77 | 650,300 | — | — |
| 2026-06-25 | $4.11 | $19.16 | 181,300 | — | — |
| 2026-06-24 | $4.16 | $19.40 | 224,100 | — | — |
| 2026-06-23 | $4.07 | $18.98 | 264,400 | — | — |
| 2026-06-22 | $4.06 | $18.93 | 190,900 | — | — |
| 2026-06-18 | $4.24 | $19.77 | 187,000 | — | — |
| 2026-06-17 | $4.23 | $19.72 | 186,100 | — | — |
| 2026-06-16 | $4.34 | $20.24 | 322,500 | — | — |
| 2026-06-15 | $4.37 | $20.38 | 283,200 | — | — |
| 2026-06-12 | $4.60 | $21.45 | 119,100 | — | — |
| 2026-06-11 | $4.56 | $21.26 | 424,600 | — | — |
| 2026-06-10 | $4.57 | $21.31 | 416,700 | — | — |
| 2026-06-09 | $4.51 | $21.03 | 351,400 | — | — |
| 2026-06-08 | $4.45 | $20.75 | 271,400 | — | — |
| 2026-06-05 | $4.35 | $20.28 | 342,600 | — | — |
| 2026-06-04 | $4.37 | $20.38 | 315,800 | — | — |
| 2026-06-03 | $4.27 | $19.86 | 207,100 | — | — |
| 2026-06-02 | $4.30 | $20.00 | 215,300 | — | — |
| 2026-06-01 | $4.18 | $19.44 | 220,500 | — | — |
| 2026-05-29 | $4.14 | $19.26 | 210,300 | — | — |
| 2026-05-28 | $4.17 | $19.40 | 183,000 | — | — |
| 2026-05-27 | $4.07 | $18.93 | 211,900 | — | — |
| 2026-05-26 | $4.03 | $18.75 | 249,400 | — | — |
| 2026-05-22 | $4.12 | $19.17 | 215,700 | — | — |
| 2026-05-21 | $4.08 | $18.98 | 241,300 | — | — |
| 2026-05-20 | $4.01 | $18.65 | 230,000 | — | — |
| 2026-05-19 | $4.08 | $18.98 | 290,900 | — | — |
| 2026-05-18 | $4.22 | $19.63 | 418,900 | — | — |
| 2026-05-15 | $4.03 | $18.75 | 314,100 | — | — |
| 2026-05-14 | $4.15 | $19.30 | 395,400 | — | — |
| 2026-05-13 | $4.06 | $18.89 | 750,300 | — | — |
| 2026-05-12 | $4.07 | $18.93 | 899,600 | — | — |
| 2026-05-11 | $4.84 | $22.51 | 341,900 | — | — |
| 2026-05-08 | $4.90 | $22.79 | 214,500 | — | — |
| 2026-05-07 | $4.80 | $22.33 | 267,500 | — | — |
| 2026-05-06 | $4.79 | $22.28 | 244,400 | — | — |
| 2026-05-05 | $4.98 | $23.17 | 266,400 | — | — |
| 2026-05-04 | $4.90 | $22.79 | 336,700 | — | — |
| 2026-05-01 | $4.87 | $22.65 | 537,800 | — | — |
| 2026-04-30 | $4.98 | $23.17 | 733,700 | — | — |
| 2026-04-29 | $4.51 | $20.98 | 574,300 | — | — |
| 2026-04-28 | $4.23 | $19.68 | 295,300 | — | — |
| 2026-04-27 | $4.17 | $19.40 | 357,600 | — | — |
| 2026-04-24 | $4.12 | $19.17 | 142,100 | — | — |
| 2026-04-23 | $4.13 | $19.21 | 210,500 | — | — |
| 2026-04-22 | $4.25 | $19.77 | 341,000 | — | — |
| 2026-04-21 | $4.23 | $19.68 | 321,000 | — | — |
| 2026-04-20 | $4.26 | $19.82 | 793,600 | — | — |
| 2026-04-17 | $4.21 | $19.58 | 440,900 | — | — |
| 2026-04-16 | $4.07 | $18.93 | 415,700 | — | — |
| 2026-04-15 | $4.00 | $18.61 | 496,600 | — | — |
| 2026-04-14 | $4.15 | $19.30 | 343,700 | — | — |
| 2026-04-13 | $4.20 | $19.54 | 597,400 | — | — |
| 2026-04-10 | $4.11 | $19.12 | 352,400 | — | — |
| 2026-04-09 | $4.22 | $19.63 | 548,200 | — | — |
| 2026-04-08 | $4.28 | $19.91 | 536,100 | — | — |
| 2026-04-07 | $4.24 | $19.72 | 755,000 | — | — |
| 2026-04-06 | $4.19 | $19.49 | 339,900 | — | — |
| 2026-04-02 | $4.18 | $19.44 | 946,700 | — | — |
| 2026-04-01 | $4.02 | $18.70 | 845,100 | — | — |
| 2026-03-31 | $3.85 | $17.91 | 846,300 | — | — |
| 2026-03-30 | $3.94 | $18.33 | 663,500 | — | — |
| 2026-03-27 | $3.94 | $18.33 | 598,400 | — | — |
| 2026-03-26 | $3.73 | $17.35 | 275,200 | — | — |
| 2026-03-25 | $3.65 | $16.98 | 583,300 | — | — |
| 2026-03-24 | $3.71 | $17.26 | 1,017,700 | — | — |
| 2026-03-23 | $3.41 | $15.86 | 730,600 | — | — |
| 2026-03-20 | $3.16 | $14.70 | 846,400 | — | — |
| 2026-03-19 | $3.39 | $15.77 | 709,600 | — | — |
| 2026-03-18 | $3.49 | $16.23 | 792,500 | — | — |
| 2026-03-17 | $3.98 | $18.51 | 1,122,400 | — | — |
| 2026-03-16 | $4.27 | $19.86 | 391,000 | — | — |
| 2026-03-13 | $4.23 | $19.68 | 744,700 | — | — |
| 2026-03-12 | $4.32 | $20.10 | 569,200 | — | — |
| 2026-03-11 | $4.45 | $20.70 | 399,400 | — | — |
| 2026-03-10 | $4.32 | $20.10 | 338,000 | — | — |
| 2026-03-09 | $4.48 | $20.84 | 489,100 | — | — |
| 2026-03-06 | $4.57 | $21.26 | 906,000 | — | — |
| 2026-03-05 | $4.30 | $20.00 | 555,500 | — | — |
| 2026-03-04 | $4.39 | $20.42 | 374,600 | — | — |
| 2026-03-03 | $4.30 | $19.72 | 441,400 | — | — |
| 2026-03-02 | $4.39 | $20.14 | 369,600 | — | — |
| 2026-02-27 | $4.32 | $19.82 | 263,900 | — | — |
| 2026-02-26 | $4.41 | $20.23 | 374,000 | — | — |
| 2026-02-25 | $4.39 | $20.14 | 431,800 | — | — |
| 2026-02-24 | $4.41 | $20.23 | 642,600 | — | — |
| 2026-02-23 | $4.58 | $21.01 | 1,354,900 | — | — |
| 2026-02-20 | $4.33 | $19.86 | 481,800 | — | — |
| 2026-02-19 | $4.23 | $19.40 | 1,119,800 | — | — |
| 2026-02-18 | $3.95 | $18.12 | 499,100 | — | — |
| 2026-02-17 | $3.74 | $17.15 | 119,100 | — | — |
| 2026-02-13 | $3.76 | $17.25 | 128,500 | — | — |
| 2026-02-12 | $3.76 | $17.25 | 165,100 | — | — |
| 2026-02-11 | $3.75 | $17.20 | 122,700 | — | — |
| 2026-02-10 | $3.72 | $17.06 | 170,100 | — | — |
| 2026-02-09 | $3.69 | $16.93 | 152,300 | — | — |
| 2026-02-06 | $3.63 | $16.65 | 333,400 | — | — |
| 2026-02-05 | $3.65 | $16.74 | 340,700 | — | — |
| 2026-02-04 | $3.52 | $16.15 | 321,500 | — | — |
| 2026-02-03 | $3.49 | $16.01 | 306,300 | — | — |
| 2026-02-02 | $3.40 | $15.60 | 228,200 | — | — |
| 2026-01-30 | $3.29 | $15.09 | 144,400 | — | — |
| 2026-01-29 | $3.29 | $15.09 | 318,000 | — | — |
| 2026-01-28 | $3.27 | $15.00 | 158,700 | — | — |
| 2026-01-27 | $3.28 | $15.04 | 137,600 | — | — |
| 2026-01-26 | $3.30 | $15.14 | 186,800 | — | — |
| 2026-01-23 | $3.40 | $15.60 | 144,900 | — | — |
| 2026-01-22 | $3.39 | $15.55 | 103,300 | — | — |
| 2026-01-21 | $3.36 | $15.41 | 136,600 | — | — |
| 2026-01-20 | $3.28 | $15.04 | 176,700 | — | — |
| 2026-01-16 | $3.38 | $15.50 | 155,300 | — | — |
| 2026-01-15 | $3.38 | $15.50 | 186,800 | — | — |
| 2026-01-14 | $3.41 | $15.64 | 166,400 | — | — |
| 2026-01-13 | $3.32 | $15.23 | 134,900 | — | — |
| 2026-01-12 | $3.30 | $15.14 | 165,000 | — | — |
| 2026-01-09 | $3.32 | $15.23 | 209,700 | — | — |
| 2026-01-08 | $3.26 | $14.95 | 248,600 | — | — |
| 2026-01-07 | $3.24 | $14.86 | 292,600 | — | — |
| 2026-01-06 | $3.16 | $14.49 | 210,400 | — | — |
| 2026-01-05 | $3.19 | $14.63 | 220,700 | — | — |
| 2026-01-02 | $3.18 | $14.59 | 260,800 | — | — |