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
- 2006-04-12 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 | — | — | — | $6.65 | 2,541 |
| 2026-09-03 | — | — | — | $6.49 | 1,059 |
| 2026-09-02 | — | — | — | $6.60 | 3,246 |
| 2026-09-01 | — | — | — | $6.54 | 1,172 |
| 2026-08-31 | — | — | — | $6.62 | 1,640 |
| 2026-08-28 | — | — | — | $6.61 | 1,376 |
| 2026-08-27 | $6.68 | $55.28 | 25,300 | $6.67 | 684 |
| 2026-08-26 | $6.65 | $55.03 | 38,800 | $6.79 | 999 |
| 2026-08-25 | $6.68 | $55.28 | 44,500 | $6.57 | 733 |
| 2026-08-24 | $6.44 | $53.29 | 53,300 | $6.69 | 2,496 |
| 2026-08-21 | $6.91 | $57.18 | 66,000 | $7.05 | 1,906 |
| 2026-08-20 | $7.02 | $58.09 | 55,100 | $7.18 | 520 |
| 2026-08-19 | $7.15 | $59.17 | 87,800 | $7.19 | 3,498 |
| 2026-08-18 | $6.98 | $57.76 | 49,600 | $6.75 | 1,060 |
| 2026-08-17 | $6.81 | $56.36 | 47,600 | $6.62 | 1,581 |
| 2026-08-14 | $6.68 | $55.28 | 52,700 | $6.51 | 2,370 |
| 2026-08-13 | $6.54 | $54.12 | 49,000 | $6.77 | 2,878 |
| 2026-08-12 | $6.66 | $55.11 | 94,500 | $6.81 | 3,009 |
| 2026-08-11 | $6.64 | $54.95 | 50,200 | $6.86 | 1,647 |
| 2026-08-10 | $6.72 | $55.61 | 53,200 | $6.72 | 2,441 |
| 2026-08-07 | $6.67 | $55.20 | 68,000 | $6.44 | 6,112 |
| 2026-08-06 | $6.40 | $52.96 | 49,100 | $6.32 | 2,002 |
| 2026-08-05 | $6.23 | $51.56 | 35,300 | $6.13 | 1,769 |
| 2026-08-04 | $6.15 | $50.89 | 63,200 | $6.27 | 1,909 |
| 2026-08-03 | $6.11 | $50.56 | 53,700 | $5.93 | 1,365 |
| 2026-07-31 | $5.75 | $47.58 | 48,400 | $5.71 | 2,167 |
| 2026-07-30 | $5.81 | $48.08 | 45,600 | $5.85 | 657 |
| 2026-07-29 | $5.64 | $46.67 | 66,100 | $6.02 | 1,712 |
| 2026-07-28 | $5.99 | $49.57 | 31,900 | $6.09 | 1,243 |
| 2026-07-27 | $6.13 | $50.73 | 43,100 | $6.06 | 1,545 |
| 2026-07-24 | $5.94 | $49.16 | 33,800 | $5.98 | 1,640 |
| 2026-07-23 | $6.01 | $49.74 | 38,300 | $5.99 | 1,115 |
| 2026-07-22 | $5.94 | $49.16 | 86,300 | $5.97 | 3,051 |
| 2026-07-21 | $6.06 | $50.15 | 35,900 | $6.05 | 2,448 |
| 2026-07-20 | $5.88 | $48.66 | 52,800 | $6.11 | 1,917 |
| 2026-07-17 | $6.05 | $50.07 | 74,000 | — | — |
| 2026-07-16 | $6.42 | $53.13 | 33,700 | — | — |
| 2026-07-15 | $6.56 | $54.29 | 40,500 | — | — |
| 2026-07-14 | $6.34 | $52.47 | 80,200 | — | — |
| 2026-07-13 | $6.34 | $52.47 | 65,800 | — | — |
| 2026-07-10 | $6.52 | $53.96 | 67,000 | — | — |
| 2026-07-09 | $6.86 | $56.77 | 61,000 | — | — |
| 2026-07-08 | $6.86 | $56.77 | 112,700 | — | — |
| 2026-07-07 | $7.01 | $58.01 | 106,100 | — | — |
| 2026-07-06 | $7.26 | $60.08 | 133,200 | — | — |
| 2026-07-02 | $7.34 | $60.74 | 101,700 | — | — |
| 2026-07-01 | $6.52 | $53.96 | 82,600 | — | — |
| 2026-06-30 | $6.59 | $54.54 | 61,500 | — | — |
| 2026-06-29 | $6.45 | $53.38 | 80,200 | — | — |
| 2026-06-26 | $6.29 | $52.05 | 854,100 | — | — |
| 2026-06-25 | $6.23 | $51.56 | 73,400 | — | — |
| 2026-06-24 | $6.48 | $53.62 | 134,300 | — | — |
| 2026-06-23 | $6.13 | $50.73 | 53,300 | — | — |
| 2026-06-22 | $6.13 | $50.73 | 75,700 | — | — |
| 2026-06-18 | $6.25 | $51.72 | 85,700 | — | — |
| 2026-06-17 | $6.08 | $50.31 | 66,400 | — | — |
| 2026-06-16 | $5.82 | $48.16 | 75,400 | — | — |
| 2026-06-15 | $5.86 | $48.49 | 57,100 | — | — |
| 2026-06-12 | $5.93 | $49.07 | 81,600 | — | — |
| 2026-06-11 | $6.06 | $50.15 | 75,100 | — | — |
| 2026-06-10 | $5.95 | $49.24 | 71,000 | — | — |
| 2026-06-09 | $6.13 | $50.73 | 92,600 | — | — |
| 2026-06-08 | $6.05 | $50.07 | 76,600 | — | — |
| 2026-06-05 | $6.29 | $52.05 | 137,900 | — | — |
| 2026-06-04 | $6.19 | $51.22 | 133,400 | — | — |
| 2026-06-03 | $5.69 | $47.09 | 72,500 | — | — |
| 2026-06-02 | $5.56 | $46.01 | 120,700 | — | — |
| 2026-06-01 | $5.81 | $48.08 | 125,500 | — | — |
| 2026-05-29 | $5.91 | $48.91 | 107,700 | — | — |
| 2026-05-28 | $5.74 | $47.50 | 96,300 | — | — |
| 2026-05-27 | $5.92 | $48.99 | 80,400 | — | — |
| 2026-05-26 | $5.94 | $49.16 | 125,900 | — | — |
| 2026-05-22 | $6.06 | $50.15 | 87,000 | — | — |
| 2026-05-21 | $6.18 | $51.14 | 97,400 | — | — |
| 2026-05-20 | $6.04 | $49.98 | 95,300 | — | — |
| 2026-05-19 | $6.26 | $51.80 | 92,700 | — | — |
| 2026-05-18 | $6.44 | $53.29 | 75,600 | — | — |
| 2026-05-15 | $6.55 | $54.20 | 94,300 | — | — |
| 2026-05-14 | $7.00 | $57.93 | 213,300 | — | — |
| 2026-05-13 | $7.28 | $60.25 | 35,200 | — | — |
| 2026-05-12 | $7.30 | $60.41 | 50,300 | — | — |
| 2026-05-11 | $7.09 | $58.67 | 59,900 | — | — |
| 2026-05-08 | $7.47 | $61.82 | 52,800 | — | — |
| 2026-05-07 | $7.07 | $58.51 | 167,800 | — | — |
| 2026-05-06 | $8.04 | $66.53 | 131,600 | — | — |
| 2026-05-05 | $7.78 | $64.38 | 61,000 | — | — |
| 2026-05-04 | $7.92 | $65.54 | 74,000 | — | — |
| 2026-05-01 | $7.80 | $64.55 | 77,300 | — | — |
| 2026-04-30 | $7.68 | $63.56 | 54,200 | — | — |
| 2026-04-29 | $7.35 | $60.82 | 47,500 | — | — |
| 2026-04-28 | $7.67 | $63.47 | 44,400 | — | — |
| 2026-04-27 | $7.63 | $63.14 | 32,100 | — | — |
| 2026-04-24 | $7.44 | $61.57 | 32,200 | — | — |
| 2026-04-23 | $7.44 | $61.57 | 46,600 | — | — |
| 2026-04-22 | $7.73 | $63.97 | 34,300 | — | — |
| 2026-04-21 | $7.87 | $65.13 | 68,600 | — | — |
| 2026-04-20 | $7.94 | $65.71 | 50,600 | — | — |
| 2026-04-17 | $8.10 | $67.03 | 90,000 | — | — |
| 2026-04-16 | $7.90 | $65.38 | 35,300 | — | — |
| 2026-04-15 | $8.02 | $66.37 | 62,400 | — | — |
| 2026-04-14 | $7.84 | $64.88 | 36,500 | — | — |
| 2026-04-13 | $7.69 | $63.64 | 49,900 | — | — |
| 2026-04-10 | $7.39 | $61.16 | 47,000 | — | — |
| 2026-04-09 | $7.24 | $59.91 | 34,200 | — | — |
| 2026-04-08 | $7.09 | $58.67 | 93,200 | — | — |
| 2026-04-07 | $7.12 | $58.92 | 80,200 | — | — |
| 2026-04-06 | $7.12 | $58.92 | 78,200 | — | — |
| 2026-04-02 | $7.12 | $58.92 | 63,500 | — | — |
| 2026-04-01 | $7.23 | $59.83 | 68,700 | — | — |
| 2026-03-31 | $6.97 | $57.68 | 97,600 | — | — |
| 2026-03-30 | $6.84 | $56.60 | 104,300 | — | — |
| 2026-03-27 | $6.78 | $56.11 | 158,700 | — | — |
| 2026-03-26 | $7.04 | $58.26 | 91,500 | — | — |
| 2026-03-25 | $7.18 | $59.42 | 100,600 | — | — |
| 2026-03-24 | $6.94 | $57.43 | 117,200 | — | — |
| 2026-03-23 | $7.04 | $58.26 | 152,100 | — | — |
| 2026-03-20 | $6.72 | $55.61 | 224,800 | — | — |
| 2026-03-19 | $6.80 | $56.27 | 201,500 | — | — |
| 2026-03-18 | $7.01 | $58.01 | 190,200 | — | — |
| 2026-03-17 | $7.65 | $63.31 | 96,600 | — | — |
| 2026-03-16 | $7.50 | $62.07 | 165,300 | — | — |
| 2026-03-13 | $7.56 | $62.56 | 138,300 | — | — |
| 2026-03-12 | $7.81 | $64.63 | 203,100 | — | — |
| 2026-03-11 | $8.33 | $68.93 | 83,300 | — | — |
| 2026-03-10 | $8.12 | $67.20 | 115,000 | — | — |
| 2026-03-09 | $8.16 | $67.53 | 156,500 | — | — |
| 2026-03-06 | $7.71 | $63.80 | 219,300 | — | — |
| 2026-03-05 | $7.83 | $64.80 | 323,500 | — | — |
| 2026-03-04 | $8.28 | $68.52 | 100,500 | — | — |
| 2026-03-03 | $7.90 | $65.38 | 135,100 | — | — |
| 2026-03-02 | $8.76 | $72.49 | 183,700 | — | — |
| 2026-02-27 | $8.24 | $68.19 | 81,000 | — | — |
| 2026-02-26 | $8.52 | $70.51 | 97,000 | — | — |
| 2026-02-25 | $8.65 | $71.58 | 116,000 | — | — |
| 2026-02-24 | $8.40 | $69.51 | 72,000 | — | — |
| 2026-02-23 | $8.15 | $67.44 | 62,000 | — | — |
| 2026-02-20 | $8.28 | $68.52 | 75,600 | — | — |
| 2026-02-19 | $8.42 | $69.68 | 60,500 | — | — |
| 2026-02-18 | $8.21 | $67.94 | 67,900 | — | — |
| 2026-02-17 | $8.21 | $67.94 | 76,200 | — | — |
| 2026-02-13 | $8.02 | $66.37 | 63,000 | — | — |
| 2026-02-12 | $7.82 | $64.71 | 37,800 | — | — |
| 2026-02-11 | $7.85 | $64.96 | 37,700 | — | — |
| 2026-02-10 | $7.97 | $65.96 | 57,700 | — | — |
| 2026-02-09 | $7.82 | $64.71 | 22,500 | — | — |
| 2026-02-06 | $7.88 | $65.21 | 47,500 | — | — |
| 2026-02-05 | $7.51 | $62.15 | 46,500 | — | — |
| 2026-02-04 | $7.77 | $64.30 | 46,200 | — | — |
| 2026-02-03 | $7.92 | $65.54 | 42,500 | — | — |
| 2026-02-02 | $8.21 | $67.94 | 133,200 | — | — |
| 2026-01-30 | $8.09 | $66.95 | 91,800 | — | — |
| 2026-01-29 | $8.21 | $67.94 | 100,200 | — | — |
| 2026-01-28 | $8.03 | $66.45 | 78,900 | — | — |
| 2026-01-27 | $8.09 | $66.95 | 53,700 | — | — |
| 2026-01-26 | $7.90 | $65.38 | 30,600 | — | — |
| 2026-01-23 | $7.85 | $64.96 | 65,600 | — | — |
| 2026-01-22 | $8.05 | $66.62 | 67,300 | — | — |
| 2026-01-21 | $8.30 | $68.69 | 179,700 | — | — |
| 2026-01-20 | $7.93 | $65.62 | 74,800 | — | — |
| 2026-01-16 | $7.68 | $63.56 | 34,800 | — | — |
| 2026-01-15 | $7.70 | $63.72 | 24,100 | — | — |
| 2026-01-14 | $7.69 | $63.64 | 37,800 | — | — |
| 2026-01-13 | $7.79 | $64.47 | 60,100 | — | — |
| 2026-01-12 | $7.70 | $63.72 | 46,200 | — | — |
| 2026-01-09 | $7.40 | $61.24 | 48,300 | — | — |
| 2026-01-08 | $7.57 | $62.65 | 101,900 | — | — |
| 2026-01-07 | $7.31 | $60.49 | 93,400 | — | — |
| 2026-01-06 | $6.97 | $57.68 | 197,800 | — | — |
| 2026-01-05 | $7.92 | $65.54 | 186,000 | — | — |
| 2026-01-02 | $6.81 | $56.36 | 61,300 | — | — |