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
- 2001-03-19 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 | — | — | — | $7.99 | 267 |
| 2026-09-03 | — | — | — | $8.44 | 1,820 |
| 2026-09-02 | — | — | — | $7.94 | 553 |
| 2026-09-01 | — | — | — | $8.03 | 102 |
| 2026-08-31 | — | — | — | $7.94 | 3,387 |
| 2026-08-28 | — | — | — | $8.00 | 158 |
| 2026-08-27 | $7.90 | $7.90 | 26,600 | $7.70 | 507 |
| 2026-08-26 | $7.65 | $7.65 | 10,500 | $7.52 | 20 |
| 2026-08-25 | $7.58 | $7.58 | 6,100 | $7.47 | 158 |
| 2026-08-24 | $7.55 | $7.55 | 11,300 | $7.53 | 422 |
| 2026-08-21 | $7.48 | $7.48 | 10,700 | $7.59 | 152 |
| 2026-08-20 | $7.55 | $7.55 | 52,300 | $7.09 | 769 |
| 2026-08-19 | $7.08 | $7.08 | 10,400 | $7.03 | 726 |
| 2026-08-18 | $6.97 | $6.97 | 51,100 | $6.50 | 752 |
| 2026-08-17 | $6.50 | $6.50 | 13,300 | — | — |
| 2026-08-14 | $6.66 | $6.66 | 15,400 | $6.68 | 218 |
| 2026-08-13 | $6.67 | $6.67 | 51,800 | $6.31 | 3,246 |
| 2026-08-12 | $6.17 | $6.17 | 21,500 | $6.26 | 242 |
| 2026-08-11 | $6.13 | $6.13 | 32,500 | $6.40 | 318 |
| 2026-08-10 | $6.39 | $6.39 | 38,800 | $6.40 | 504 |
| 2026-08-07 | $6.47 | $6.47 | 14,000 | $6.33 | 104 |
| 2026-08-06 | $6.19 | $6.19 | 15,400 | $6.06 | 3 |
| 2026-08-05 | $6.37 | $6.37 | 14,100 | $6.28 | 909 |
| 2026-08-04 | $6.31 | $6.31 | 7,300 | $6.37 | 167 |
| 2026-08-03 | $6.31 | $6.31 | 13,600 | $6.14 | 301 |
| 2026-07-31 | $6.10 | $6.10 | 21,800 | $6.05 | 138 |
| 2026-07-30 | $6.09 | $6.09 | 6,800 | $6.01 | 83 |
| 2026-07-29 | $6.12 | $6.12 | 5,100 | $6.02 | 15 |
| 2026-07-28 | $5.92 | $5.92 | 9,000 | $6.16 | 9 |
| 2026-07-27 | $5.99 | $5.99 | 7,900 | $6.10 | 100 |
| 2026-07-24 | $6.00 | $6.00 | 6,000 | $6.08 | 251 |
| 2026-07-23 | $6.19 | $6.19 | 5,400 | $6.12 | 156 |
| 2026-07-22 | $6.13 | $6.13 | 13,400 | $6.04 | 142 |
| 2026-07-21 | $6.04 | $6.04 | 9,000 | $6.10 | 675 |
| 2026-07-20 | $6.11 | $6.11 | 29,800 | $6.09 | 1,164 |
| 2026-07-17 | $6.23 | $6.23 | 14,400 | — | — |
| 2026-07-16 | $5.95 | $5.95 | 11,800 | — | — |
| 2026-07-15 | $6.03 | $6.03 | 7,900 | — | — |
| 2026-07-14 | $5.93 | $5.93 | 17,800 | — | — |
| 2026-07-13 | $6.12 | $6.12 | 9,400 | — | — |
| 2026-07-10 | $6.14 | $6.14 | 7,600 | — | — |
| 2026-07-09 | $6.23 | $6.23 | 11,300 | — | — |
| 2026-07-08 | $6.28 | $6.28 | 7,400 | — | — |
| 2026-07-07 | $6.63 | $6.63 | 21,800 | — | — |
| 2026-07-06 | $6.35 | $6.35 | 16,600 | — | — |
| 2026-07-02 | $6.15 | $6.15 | 9,600 | — | — |
| 2026-07-01 | $6.05 | $6.05 | 20,400 | — | — |
| 2026-06-30 | $6.15 | $6.15 | 23,400 | — | — |
| 2026-06-29 | $6.13 | $6.13 | 11,300 | — | — |
| 2026-06-26 | $6.04 | $6.04 | 7,900 | — | — |
| 2026-06-25 | $5.96 | $5.96 | 6,200 | — | — |
| 2026-06-24 | $6.08 | $6.08 | 18,800 | — | — |
| 2026-06-23 | $6.01 | $6.01 | 9,000 | — | — |
| 2026-06-22 | $6.06 | $6.06 | 17,900 | — | — |
| 2026-06-18 | $5.87 | $5.87 | 21,000 | — | — |
| 2026-06-17 | $6.00 | $6.00 | 8,500 | — | — |
| 2026-06-16 | $5.95 | $5.95 | 48,400 | — | — |
| 2026-06-15 | $5.99 | $5.99 | 28,500 | — | — |
| 2026-06-12 | $6.08 | $6.08 | 30,500 | — | — |
| 2026-06-11 | $6.64 | $6.64 | 35,400 | — | — |
| 2026-06-10 | $6.20 | $6.20 | 11,700 | — | — |
| 2026-06-09 | $6.04 | $6.04 | 16,600 | — | — |
| 2026-06-08 | $6.01 | $6.01 | 10,600 | — | — |
| 2026-06-05 | $6.20 | $6.20 | 8,900 | — | — |
| 2026-06-04 | $6.48 | $6.48 | 14,800 | — | — |
| 2026-06-03 | $6.50 | $6.50 | 28,600 | — | — |
| 2026-06-02 | $6.46 | $6.46 | 29,000 | — | — |
| 2026-06-01 | $6.40 | $6.40 | 75,000 | — | — |
| 2026-05-29 | $5.88 | $5.88 | 12,000 | — | — |
| 2026-05-28 | $5.95 | $5.95 | 40,600 | — | — |
| 2026-05-27 | $5.78 | $5.78 | 21,400 | — | — |
| 2026-05-26 | $5.68 | $5.68 | 30,800 | — | — |
| 2026-05-22 | $5.59 | $5.59 | 23,000 | — | — |
| 2026-05-21 | $5.52 | $5.52 | 15,900 | — | — |
| 2026-05-20 | $5.40 | $5.40 | 28,200 | — | — |
| 2026-05-19 | $5.01 | $5.01 | 37,300 | — | — |
| 2026-05-18 | $5.00 | $5.00 | 48,000 | — | — |
| 2026-05-15 | $5.25 | $5.25 | 26,500 | — | — |
| 2026-05-14 | $5.52 | $5.52 | 22,700 | — | — |
| 2026-05-13 | $5.57 | $5.57 | 32,000 | — | — |
| 2026-05-12 | $5.41 | $5.41 | 53,000 | — | — |
| 2026-05-11 | $6.84 | $6.84 | 32,000 | — | — |
| 2026-05-08 | $6.90 | $6.90 | 14,300 | — | — |
| 2026-05-07 | $6.79 | $6.79 | 14,800 | — | — |
| 2026-05-06 | $7.24 | $7.24 | 150,700 | — | — |
| 2026-05-05 | $6.63 | $6.63 | 19,700 | — | — |
| 2026-05-04 | $6.40 | $6.40 | 16,800 | — | — |
| 2026-05-01 | $6.36 | $6.36 | 19,000 | — | — |
| 2026-04-30 | $6.38 | $6.38 | 13,200 | — | — |
| 2026-04-29 | $6.13 | $6.13 | 10,400 | — | — |
| 2026-04-28 | $6.45 | $6.45 | 29,800 | — | — |
| 2026-04-27 | $6.83 | $6.83 | 32,400 | — | — |
| 2026-04-24 | $6.86 | $6.86 | 16,900 | — | — |
| 2026-04-23 | $6.78 | $6.78 | 32,700 | — | — |
| 2026-04-22 | $6.69 | $6.69 | 12,300 | — | — |
| 2026-04-21 | $6.56 | $6.56 | 81,300 | — | — |
| 2026-04-20 | $6.99 | $6.99 | 114,200 | — | — |
| 2026-04-17 | $6.13 | $6.13 | 43,800 | — | — |
| 2026-04-16 | $5.91 | $5.91 | 71,100 | — | — |
| 2026-04-15 | $5.74 | $5.74 | 119,000 | — | — |
| 2026-04-14 | $4.91 | $4.91 | 79,600 | — | — |
| 2026-04-13 | $4.66 | $4.66 | 124,400 | — | — |
| 2026-04-10 | $4.31 | $4.31 | 429,400 | — | — |
| 2026-04-09 | $5.37 | $5.37 | 21,900 | — | — |
| 2026-04-08 | $5.55 | $5.55 | 17,200 | — | — |
| 2026-04-07 | $5.40 | $5.40 | 17,700 | — | — |
| 2026-04-06 | $5.53 | $5.53 | 56,200 | — | — |
| 2026-04-02 | $5.20 | $5.20 | 31,000 | — | — |
| 2026-04-01 | $5.09 | $5.09 | 95,400 | — | — |
| 2026-03-31 | $4.87 | $4.87 | 45,500 | — | — |
| 2026-03-30 | $4.66 | $4.66 | 47,200 | — | — |
| 2026-03-27 | $4.87 | $4.87 | 40,000 | — | — |
| 2026-03-26 | $5.07 | $5.07 | 36,400 | — | — |
| 2026-03-25 | $5.13 | $5.13 | 16,800 | — | — |
| 2026-03-24 | $5.13 | $5.13 | 25,600 | — | — |
| 2026-03-23 | $5.34 | $5.34 | 51,200 | — | — |
| 2026-03-20 | $5.27 | $5.27 | 63,200 | — | — |
| 2026-03-19 | $5.60 | $5.60 | 103,800 | — | — |
| 2026-03-18 | $4.88 | $4.88 | 67,400 | — | — |
| 2026-03-17 | $4.87 | $4.87 | 82,300 | — | — |
| 2026-03-16 | $5.01 | $5.01 | 185,300 | — | — |
| 2026-03-13 | $4.70 | $4.70 | 48,840 | — | — |
| 2026-03-12 | $4.90 | $4.90 | 176,410 | — | — |
| 2026-03-11 | $5.10 | $5.10 | 33,910 | — | — |
| 2026-03-10 | $5.30 | $5.30 | 50,260 | — | — |
| 2026-03-09 | $4.90 | $4.90 | 52,030 | — | — |
| 2026-03-06 | $5.50 | $5.50 | 31,400 | — | — |
| 2026-03-05 | $5.70 | $5.70 | 15,770 | — | — |
| 2026-03-04 | $5.70 | $5.70 | 10,070 | — | — |
| 2026-03-03 | $5.70 | $5.70 | 20,460 | — | — |
| 2026-03-02 | $5.90 | $5.90 | 14,580 | — | — |
| 2026-02-27 | $6.10 | $6.10 | 26,030 | — | — |
| 2026-02-26 | $6.00 | $6.00 | 22,690 | — | — |
| 2026-02-25 | $6.00 | $6.00 | 22,220 | — | — |
| 2026-02-24 | $5.80 | $5.80 | 13,760 | — | — |
| 2026-02-23 | $5.70 | $5.70 | 33,510 | — | — |
| 2026-02-20 | $5.80 | $5.80 | 50,110 | — | — |
| 2026-02-19 | $5.90 | $5.90 | 17,790 | — | — |
| 2026-02-18 | $5.90 | $5.90 | 29,350 | — | — |
| 2026-02-17 | $6.00 | $6.00 | 31,990 | — | — |
| 2026-02-13 | $5.50 | $5.50 | 22,800 | — | — |
| 2026-02-12 | $5.60 | $5.60 | 25,780 | — | — |
| 2026-02-11 | $5.40 | $5.40 | 47,750 | — | — |
| 2026-02-10 | $6.00 | $6.00 | 548,010 | — | — |
| 2026-02-09 | $5.30 | $5.30 | 12,530 | — | — |
| 2026-02-06 | $5.00 | $5.00 | 17,690 | — | — |
| 2026-02-05 | $4.70 | $4.70 | 37,660 | — | — |
| 2026-02-04 | $5.10 | $5.10 | 16,980 | — | — |
| 2026-02-03 | $5.00 | $5.00 | 18,750 | — | — |
| 2026-02-02 | $5.00 | $5.00 | 30,030 | — | — |
| 2026-01-30 | $5.00 | $5.00 | 68,810 | — | — |
| 2026-01-29 | $5.40 | $5.40 | 42,530 | — | — |
| 2026-01-28 | $5.70 | $5.70 | 18,140 | — | — |
| 2026-01-27 | $5.90 | $5.90 | 24,550 | — | — |
| 2026-01-26 | $5.80 | $5.80 | 22,080 | — | — |
| 2026-01-23 | $5.90 | $5.90 | 18,900 | — | — |
| 2026-01-22 | $6.20 | $6.20 | 33,620 | — | — |
| 2026-01-21 | $5.90 | $5.90 | 17,850 | — | — |
| 2026-01-20 | $5.80 | $5.80 | 24,670 | — | — |
| 2026-01-16 | $5.90 | $5.90 | 26,490 | — | — |
| 2026-01-15 | $5.80 | $5.80 | 59,480 | — | — |
| 2026-01-14 | $5.70 | $5.70 | 38,390 | — | — |
| 2026-01-13 | $5.90 | $5.90 | 34,320 | — | — |
| 2026-01-12 | $6.20 | $6.20 | 23,870 | — | — |
| 2026-01-09 | $6.30 | $6.30 | 32,300 | — | — |
| 2026-01-08 | $6.50 | $6.50 | 24,980 | — | — |
| 2026-01-07 | $6.70 | $6.70 | 34,610 | — | — |
| 2026-01-06 | $6.90 | $6.90 | 31,390 | — | — |
| 2026-01-05 | $6.80 | $6.80 | 29,870 | — | — |
| 2026-01-02 | $6.50 | $6.50 | 24,070 | — | — |