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
- 2011-02-09 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 | — | — | — | $5.80 | 50,527 |
| 2026-09-03 | — | — | — | $5.86 | 86,416 |
| 2026-09-02 | — | — | — | $5.77 | 45,910 |
| 2026-09-01 | — | — | — | $5.87 | 74,243 |
| 2026-08-31 | — | — | — | $6.22 | 67,860 |
| 2026-08-28 | — | — | — | $5.93 | 62,852 |
| 2026-08-27 | $5.91 | $10.44 | 753,000 | $5.99 | 58,898 |
| 2026-08-26 | $5.99 | $10.58 | 705,200 | $6.07 | 50,666 |
| 2026-08-25 | $6.20 | $10.95 | 439,500 | $6.21 | 24,553 |
| 2026-08-24 | $6.14 | $10.85 | 673,200 | $6.19 | 37,739 |
| 2026-08-21 | $6.16 | $10.88 | 640,900 | $6.19 | 48,187 |
| 2026-08-20 | $6.16 | $10.88 | 699,100 | $6.13 | 58,198 |
| 2026-08-19 | $6.15 | $10.86 | 807,500 | $6.05 | 89,199 |
| 2026-08-18 | $6.03 | $10.65 | 1,125,200 | $5.90 | 88,100 |
| 2026-08-17 | $5.95 | $10.51 | 1,182,000 | $5.99 | 53,739 |
| 2026-08-14 | $6.04 | $10.53 | 1,005,600 | $6.09 | 75,151 |
| 2026-08-13 | $6.08 | $10.60 | 1,071,000 | $6.02 | 91,398 |
| 2026-08-12 | $6.07 | $10.58 | 1,609,400 | $6.17 | 107,677 |
| 2026-08-11 | $6.04 | $10.53 | 1,358,100 | $6.25 | 97,672 |
| 2026-08-10 | $6.21 | $10.83 | 943,700 | $6.39 | 82,250 |
| 2026-08-07 | $6.49 | $11.31 | 608,200 | $6.62 | 34,632 |
| 2026-08-06 | $6.68 | $11.64 | 829,700 | $7.06 | 61,371 |
| 2026-08-05 | $6.82 | $11.89 | 788,500 | $6.88 | 57,569 |
| 2026-08-04 | $6.89 | $12.01 | 808,600 | $6.98 | 48,844 |
| 2026-08-03 | $6.91 | $12.05 | 884,100 | $6.88 | 59,210 |
| 2026-07-31 | $6.88 | $11.99 | 867,500 | $7.01 | 63,039 |
| 2026-07-30 | $6.90 | $12.03 | 863,600 | $7.07 | 90,533 |
| 2026-07-29 | $7.07 | $12.32 | 921,600 | $6.97 | 84,593 |
| 2026-07-28 | $6.86 | $11.96 | 1,506,600 | $6.93 | 163,322 |
| 2026-07-27 | $6.90 | $12.03 | 1,364,000 | $7.11 | 111,264 |
| 2026-07-24 | $7.02 | $12.24 | 682,900 | $6.96 | 52,871 |
| 2026-07-23 | $6.91 | $12.05 | 831,200 | $6.97 | 76,335 |
| 2026-07-22 | $7.02 | $12.24 | 955,500 | $6.98 | 72,662 |
| 2026-07-21 | $7.02 | $12.24 | 893,700 | $6.80 | 72,414 |
| 2026-07-20 | $6.78 | $11.82 | 856,800 | $6.75 | 59,844 |
| 2026-07-17 | $6.66 | $11.61 | 667,300 | — | — |
| 2026-07-16 | $6.61 | $11.52 | 707,000 | — | — |
| 2026-07-15 | $6.64 | $11.57 | 651,300 | — | — |
| 2026-07-14 | $6.54 | $11.40 | 779,400 | — | — |
| 2026-07-13 | $6.58 | $11.47 | 1,160,900 | — | — |
| 2026-07-10 | $6.46 | $11.26 | 490,100 | — | — |
| 2026-07-09 | $6.48 | $11.30 | 1,007,800 | — | — |
| 2026-07-08 | $6.33 | $11.03 | 1,184,700 | — | — |
| 2026-07-07 | $6.49 | $11.31 | 1,099,500 | — | — |
| 2026-07-06 | $6.55 | $11.42 | 937,100 | — | — |
| 2026-07-02 | $6.79 | $11.84 | 1,287,800 | — | — |
| 2026-07-01 | $6.68 | $11.64 | 1,349,100 | — | — |
| 2026-06-30 | $7.01 | $12.22 | 967,100 | — | — |
| 2026-06-29 | $7.05 | $12.29 | 10,084,900 | — | — |
| 2026-06-26 | $7.07 | $12.32 | 3,411,400 | — | — |
| 2026-06-25 | $6.84 | $11.92 | 927,400 | — | — |
| 2026-06-24 | $6.71 | $11.70 | 1,080,200 | — | — |
| 2026-06-23 | $6.70 | $11.68 | 1,037,400 | — | — |
| 2026-06-22 | $6.57 | $11.45 | 1,325,800 | — | — |
| 2026-06-18 | $6.63 | $11.56 | 1,761,200 | — | — |
| 2026-06-17 | $6.41 | $11.17 | 1,603,400 | — | — |
| 2026-06-16 | $6.51 | $11.35 | 2,329,400 | — | — |
| 2026-06-15 | $6.38 | $11.12 | 5,356,900 | — | — |
| 2026-06-12 | $6.20 | $10.81 | 1,830,900 | — | — |
| 2026-06-11 | $6.31 | $11.00 | 1,844,400 | — | — |
| 2026-06-10 | $6.12 | $10.67 | 1,893,300 | — | — |
| 2026-06-09 | $6.20 | $10.81 | 4,368,000 | — | — |
| 2026-06-08 | $5.98 | $10.42 | 2,117,800 | — | — |
| 2026-06-05 | $5.74 | $10.01 | 6,487,100 | — | — |
| 2026-06-04 | $5.95 | $10.37 | 1,514,500 | — | — |
| 2026-06-03 | $5.85 | $10.20 | 3,245,600 | — | — |
| 2026-06-02 | $5.87 | $10.23 | 1,366,600 | — | — |
| 2026-06-01 | $5.82 | $10.15 | 769,100 | — | — |
| 2026-05-29 | $5.77 | $10.06 | 958,100 | — | — |
| 2026-05-28 | $5.83 | $10.16 | 1,025,900 | — | — |
| 2026-05-27 | $5.67 | $9.88 | 1,998,100 | — | — |
| 2026-05-26 | $5.68 | $9.90 | 692,400 | — | — |
| 2026-05-22 | $5.59 | $9.74 | 641,800 | — | — |
| 2026-05-21 | $5.64 | $9.83 | 716,300 | — | — |
| 2026-05-20 | $5.54 | $9.66 | 613,300 | — | — |
| 2026-05-19 | $5.42 | $9.45 | 617,600 | — | — |
| 2026-05-18 | $5.46 | $9.52 | 911,600 | — | — |
| 2026-05-15 | $5.24 | $9.13 | 784,600 | — | — |
| 2026-05-14 | $5.40 | $9.27 | 964,100 | — | — |
| 2026-05-13 | $5.33 | $9.15 | 493,500 | — | — |
| 2026-05-12 | $5.32 | $9.14 | 562,000 | — | — |
| 2026-05-11 | $5.40 | $9.27 | 434,900 | — | — |
| 2026-05-08 | $5.53 | $9.50 | 475,200 | — | — |
| 2026-05-07 | $5.40 | $9.27 | 734,800 | — | — |
| 2026-05-06 | $5.35 | $9.19 | 715,500 | — | — |
| 2026-05-05 | $5.27 | $9.05 | 942,700 | — | — |
| 2026-05-04 | $5.10 | $8.76 | 1,023,100 | — | — |
| 2026-05-01 | $5.19 | $8.91 | 1,005,100 | — | — |
| 2026-04-30 | $4.97 | $8.54 | 1,074,400 | — | — |
| 2026-04-29 | $4.99 | $8.57 | 719,000 | — | — |
| 2026-04-28 | $5.13 | $8.81 | 1,703,500 | — | — |
| 2026-04-27 | $5.03 | $8.64 | 1,971,400 | — | — |
| 2026-04-24 | $4.79 | $8.23 | 598,500 | — | — |
| 2026-04-23 | $4.70 | $8.07 | 401,300 | — | — |
| 2026-04-22 | $4.72 | $8.11 | 498,600 | — | — |
| 2026-04-21 | $4.78 | $8.21 | 599,100 | — | — |
| 2026-04-20 | $4.86 | $8.35 | 799,200 | — | — |
| 2026-04-17 | $4.77 | $8.19 | 946,500 | — | — |
| 2026-04-16 | $4.72 | $8.11 | 533,900 | — | — |
| 2026-04-15 | $4.82 | $8.28 | 375,100 | — | — |
| 2026-04-14 | $4.87 | $8.36 | 684,300 | — | — |
| 2026-04-13 | $4.76 | $8.17 | 435,100 | — | — |
| 2026-04-10 | $4.74 | $8.14 | 688,300 | — | — |
| 2026-04-09 | $4.74 | $8.14 | 970,600 | — | — |
| 2026-04-08 | $4.50 | $7.73 | 965,900 | — | — |
| 2026-04-07 | $4.37 | $7.50 | 841,600 | — | — |
| 2026-04-06 | $4.35 | $7.47 | 960,200 | — | — |
| 2026-04-02 | $4.37 | $7.50 | 929,200 | — | — |
| 2026-04-01 | $4.25 | $7.30 | 989,300 | — | — |
| 2026-03-31 | $4.42 | $7.59 | 922,000 | — | — |
| 2026-03-30 | $4.36 | $7.49 | 1,250,200 | — | — |
| 2026-03-27 | $4.25 | $7.30 | 1,135,000 | — | — |
| 2026-03-26 | $4.34 | $7.45 | 694,900 | — | — |
| 2026-03-25 | $4.29 | $7.37 | 784,300 | — | — |
| 2026-03-24 | $4.31 | $7.40 | 1,379,100 | — | — |
| 2026-03-23 | $4.36 | $7.49 | 2,206,300 | — | — |
| 2026-03-20 | $4.17 | $7.16 | 19,723,200 | — | — |
| 2026-03-19 | $4.38 | $7.52 | 1,413,300 | — | — |
| 2026-03-18 | $4.31 | $7.40 | 1,367,300 | — | — |
| 2026-03-17 | $4.28 | $7.35 | 1,554,000 | — | — |
| 2026-03-16 | $4.21 | $7.23 | 1,790,100 | — | — |
| 2026-03-13 | $4.10 | $7.04 | 1,681,900 | — | — |
| 2026-03-12 | $4.11 | $7.06 | 1,756,200 | — | — |
| 2026-03-11 | $4.11 | $7.06 | 1,879,200 | — | — |
| 2026-03-10 | $4.03 | $6.92 | 1,718,300 | — | — |
| 2026-03-09 | $4.13 | $7.09 | 2,797,900 | — | — |
| 2026-03-06 | $4.51 | $7.75 | 856,300 | — | — |
| 2026-03-05 | $4.71 | $8.09 | 748,400 | — | — |
| 2026-03-04 | $4.73 | $8.12 | 986,600 | — | — |
| 2026-03-03 | $4.63 | $7.95 | 839,700 | — | — |
| 2026-03-02 | $4.63 | $7.95 | 865,700 | — | — |
| 2026-02-27 | $4.51 | $7.75 | 3,945,400 | — | — |
| 2026-02-26 | $4.65 | $7.99 | 1,182,600 | — | — |
| 2026-02-25 | $4.28 | $7.35 | 903,700 | — | — |
| 2026-02-24 | $4.18 | $7.18 | 698,300 | — | — |
| 2026-02-23 | $4.25 | $7.30 | 1,027,900 | — | — |
| 2026-02-20 | $4.34 | $7.45 | 884,800 | — | — |
| 2026-02-19 | $4.39 | $7.54 | 716,100 | — | — |
| 2026-02-18 | $4.41 | $7.57 | 725,100 | — | — |
| 2026-02-17 | $4.47 | $7.68 | 543,700 | — | — |
| 2026-02-13 | $4.50 | $7.73 | 734,500 | — | — |
| 2026-02-12 | $4.61 | $7.78 | 845,600 | — | — |
| 2026-02-11 | $4.66 | $7.86 | 808,300 | — | — |
| 2026-02-10 | $4.71 | $7.95 | 944,900 | — | — |
| 2026-02-09 | $4.49 | $7.58 | 544,400 | — | — |
| 2026-02-06 | $4.48 | $7.56 | 644,700 | — | — |
| 2026-02-05 | $4.39 | $7.41 | 626,700 | — | — |
| 2026-02-04 | $4.46 | $7.53 | 713,200 | — | — |
| 2026-02-03 | $4.39 | $7.41 | 835,000 | — | — |
| 2026-02-02 | $4.42 | $7.46 | 955,700 | — | — |
| 2026-01-30 | $4.42 | $7.46 | 875,000 | — | — |
| 2026-01-29 | $4.47 | $7.54 | 892,800 | — | — |
| 2026-01-28 | $4.46 | $7.53 | 625,100 | — | — |
| 2026-01-27 | $4.59 | $7.75 | 420,300 | — | — |
| 2026-01-26 | $4.68 | $7.90 | 585,800 | — | — |
| 2026-01-23 | $4.75 | $8.02 | 640,100 | — | — |
| 2026-01-22 | $4.83 | $8.15 | 734,700 | — | — |
| 2026-01-21 | $4.84 | $8.17 | 1,318,500 | — | — |
| 2026-01-20 | $4.57 | $7.71 | 781,500 | — | — |
| 2026-01-16 | $4.75 | $8.02 | 1,383,500 | — | — |
| 2026-01-15 | $4.72 | $7.97 | 866,500 | — | — |
| 2026-01-14 | $4.62 | $7.80 | 912,500 | — | — |
| 2026-01-13 | $4.69 | $7.91 | 564,900 | — | — |
| 2026-01-12 | $4.74 | $8.00 | 727,400 | — | — |
| 2026-01-09 | $4.77 | $8.05 | 842,500 | — | — |
| 2026-01-08 | $4.71 | $7.95 | 987,600 | — | — |
| 2026-01-07 | $4.60 | $7.76 | 633,500 | — | — |
| 2026-01-06 | $4.85 | $8.18 | 610,000 | — | — |
| 2026-01-05 | $4.81 | $8.12 | 573,900 | — | — |
| 2026-01-02 | $4.87 | $8.22 | 531,900 | — | — |