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
- 2014-12-16 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 | — | — | — | $5.59 | 2,945 |
| 2026-09-03 | — | — | — | $5.70 | 2,460 |
| 2026-09-02 | — | — | — | $5.39 | 5,051 |
| 2026-09-01 | — | — | — | $5.86 | 3,541 |
| 2026-08-31 | — | — | — | $5.89 | 3,910 |
| 2026-08-28 | — | — | — | $5.99 | 2,646 |
| 2026-08-27 | $5.87 | $5.87 | 99,300 | $5.83 | 2,795 |
| 2026-08-26 | $5.85 | $5.85 | 111,000 | $6.01 | 4,128 |
| 2026-08-25 | $6.01 | $6.01 | 73,700 | $6.05 | 4,039 |
| 2026-08-24 | $6.03 | $6.03 | 53,000 | $5.99 | 2,096 |
| 2026-08-21 | $6.08 | $6.08 | 105,600 | $6.03 | 3,183 |
| 2026-08-20 | $5.90 | $5.90 | 1,372,100 | $5.94 | 5,187 |
| 2026-08-19 | $6.04 | $6.04 | 173,900 | $6.07 | 8,019 |
| 2026-08-18 | $5.95 | $5.95 | 108,700 | $6.08 | 4,739 |
| 2026-08-17 | $6.03 | $6.03 | 266,000 | $6.16 | 4,324 |
| 2026-08-14 | $6.22 | $6.22 | 92,900 | $6.37 | 5,469 |
| 2026-08-13 | $6.23 | $6.23 | 82,900 | $6.19 | 3,823 |
| 2026-08-12 | $6.18 | $6.18 | 147,800 | $6.33 | 9,981 |
| 2026-08-11 | $6.23 | $6.23 | 190,500 | $6.30 | 11,006 |
| 2026-08-10 | $6.11 | $6.11 | 229,100 | $6.52 | 10,397 |
| 2026-08-07 | $6.65 | $6.65 | 113,300 | $6.73 | 3,772 |
| 2026-08-06 | $6.62 | $6.62 | 147,700 | $6.95 | 4,260 |
| 2026-08-05 | $6.95 | $6.95 | 132,100 | $6.86 | 6,340 |
| 2026-08-04 | $6.87 | $6.87 | 178,900 | $6.95 | 7,745 |
| 2026-08-03 | $6.85 | $6.85 | 151,500 | $6.97 | 12,498 |
| 2026-07-31 | $6.88 | $6.88 | 71,300 | $7.02 | 3,299 |
| 2026-07-30 | $6.83 | $6.83 | 49,600 | $6.83 | 1,114 |
| 2026-07-29 | $6.86 | $6.86 | 117,000 | $6.91 | 12,400 |
| 2026-07-28 | $7.04 | $7.04 | 194,900 | $7.20 | 6,415 |
| 2026-07-27 | $7.10 | $7.10 | 74,100 | $6.81 | 3,960 |
| 2026-07-24 | $6.64 | $6.64 | 110,300 | $6.84 | 5,404 |
| 2026-07-23 | $6.57 | $6.57 | 130,200 | $6.69 | 6,620 |
| 2026-07-22 | $6.78 | $6.78 | 88,900 | $6.77 | 4,825 |
| 2026-07-21 | $6.56 | $6.56 | 84,300 | $6.57 | 4,567 |
| 2026-07-20 | $6.53 | $6.53 | 122,700 | $6.61 | 6,450 |
| 2026-07-17 | $6.52 | $6.52 | 152,600 | — | — |
| 2026-07-16 | $6.73 | $6.73 | 118,200 | — | — |
| 2026-07-15 | $7.06 | $7.06 | 78,300 | — | — |
| 2026-07-14 | $7.01 | $7.01 | 104,700 | — | — |
| 2026-07-13 | $7.29 | $7.29 | 101,500 | — | — |
| 2026-07-10 | $7.23 | $7.23 | 103,000 | — | — |
| 2026-07-09 | $7.09 | $7.09 | 238,100 | — | — |
| 2026-07-08 | $7.12 | $7.12 | 107,800 | — | — |
| 2026-07-07 | $7.53 | $7.53 | 116,900 | — | — |
| 2026-07-06 | $7.29 | $7.29 | 161,100 | — | — |
| 2026-07-02 | $7.88 | $7.88 | 168,000 | — | — |
| 2026-07-01 | $7.75 | $7.75 | 132,500 | — | — |
| 2026-06-30 | $8.25 | $8.25 | 244,100 | — | — |
| 2026-06-29 | $8.06 | $8.06 | 137,800 | — | — |
| 2026-06-26 | $8.13 | $8.13 | 668,000 | — | — |
| 2026-06-25 | $8.12 | $8.12 | 87,600 | — | — |
| 2026-06-24 | $8.05 | $8.05 | 117,600 | — | — |
| 2026-06-23 | $7.73 | $7.73 | 117,600 | — | — |
| 2026-06-22 | $7.74 | $7.74 | 76,500 | — | — |
| 2026-06-18 | $8.00 | $8.00 | 161,600 | — | — |
| 2026-06-17 | $8.00 | $8.00 | 117,300 | — | — |
| 2026-06-16 | $8.13 | $8.13 | 58,700 | — | — |
| 2026-06-15 | $8.11 | $8.11 | 109,500 | — | — |
| 2026-06-12 | $8.30 | $8.30 | 118,400 | — | — |
| 2026-06-11 | $8.18 | $8.18 | 113,200 | — | — |
| 2026-06-10 | $8.01 | $8.01 | 170,700 | — | — |
| 2026-06-09 | $8.18 | $8.18 | 192,200 | — | — |
| 2026-06-08 | $7.80 | $7.80 | 172,400 | — | — |
| 2026-06-05 | $7.47 | $7.47 | 117,700 | — | — |
| 2026-06-04 | $7.73 | $7.73 | 134,500 | — | — |
| 2026-06-03 | $7.43 | $7.43 | 112,700 | — | — |
| 2026-06-02 | $7.91 | $7.91 | 70,700 | — | — |
| 2026-06-01 | $7.93 | $7.93 | 124,700 | — | — |
| 2026-05-29 | $7.70 | $7.70 | 114,500 | — | — |
| 2026-05-28 | $7.62 | $7.62 | 193,900 | — | — |
| 2026-05-27 | $7.73 | $7.73 | 83,500 | — | — |
| 2026-05-26 | $7.32 | $7.32 | 117,700 | — | — |
| 2026-05-22 | $7.04 | $7.04 | 66,900 | — | — |
| 2026-05-21 | $7.20 | $7.20 | 68,300 | — | — |
| 2026-05-20 | $7.19 | $7.19 | 89,000 | — | — |
| 2026-05-19 | $7.24 | $7.24 | 61,700 | — | — |
| 2026-05-18 | $7.46 | $7.46 | 96,000 | — | — |
| 2026-05-15 | $7.34 | $7.34 | 90,100 | — | — |
| 2026-05-14 | $7.34 | $7.34 | 61,700 | — | — |
| 2026-05-13 | $7.35 | $7.35 | 67,500 | — | — |
| 2026-05-12 | $7.35 | $7.35 | 116,100 | — | — |
| 2026-05-11 | $7.72 | $7.72 | 88,000 | — | — |
| 2026-05-08 | $7.96 | $7.96 | 150,200 | — | — |
| 2026-05-07 | $8.10 | $8.10 | 142,200 | — | — |
| 2026-05-06 | $7.20 | $7.20 | 63,400 | — | — |
| 2026-05-05 | $7.08 | $7.08 | 66,100 | — | — |
| 2026-05-04 | $7.00 | $7.00 | 82,600 | — | — |
| 2026-05-01 | $7.23 | $7.23 | 131,700 | — | — |
| 2026-04-30 | $7.02 | $7.02 | 106,800 | — | — |
| 2026-04-29 | $7.00 | $7.00 | 126,200 | — | — |
| 2026-04-28 | $7.12 | $7.12 | 47,800 | — | — |
| 2026-04-27 | $7.00 | $7.00 | 51,900 | — | — |
| 2026-04-24 | $7.04 | $7.04 | 149,200 | — | — |
| 2026-04-23 | $6.75 | $6.75 | 53,500 | — | — |
| 2026-04-22 | $6.95 | $6.95 | 120,300 | — | — |
| 2026-04-21 | $7.01 | $7.01 | 78,300 | — | — |
| 2026-04-20 | $7.30 | $7.30 | 108,500 | — | — |
| 2026-04-17 | $7.40 | $7.40 | 149,700 | — | — |
| 2026-04-16 | $7.23 | $7.23 | 92,200 | — | — |
| 2026-04-15 | $6.88 | $6.88 | 107,800 | — | — |
| 2026-04-14 | $7.01 | $7.01 | 107,500 | — | — |
| 2026-04-13 | $6.59 | $6.59 | 83,700 | — | — |
| 2026-04-10 | $6.42 | $6.42 | 137,500 | — | — |
| 2026-04-09 | $6.84 | $6.84 | 71,300 | — | — |
| 2026-04-08 | $7.07 | $7.07 | 97,400 | — | — |
| 2026-04-07 | $6.74 | $6.74 | 142,300 | — | — |
| 2026-04-06 | $6.87 | $6.87 | 53,700 | — | — |
| 2026-04-02 | $6.92 | $6.92 | 120,500 | — | — |
| 2026-04-01 | $6.96 | $6.96 | 96,300 | — | — |
| 2026-03-31 | $7.13 | $7.13 | 193,800 | — | — |
| 2026-03-30 | $6.95 | $6.95 | 289,200 | — | — |
| 2026-03-27 | $6.68 | $6.68 | 185,600 | — | — |
| 2026-03-26 | $6.87 | $6.87 | 186,700 | — | — |
| 2026-03-25 | $6.70 | $6.70 | 107,700 | — | — |
| 2026-03-24 | $6.45 | $6.45 | 128,000 | — | — |
| 2026-03-23 | $6.50 | $6.50 | 165,000 | — | — |
| 2026-03-20 | $6.11 | $6.11 | 278,100 | — | — |
| 2026-03-19 | $6.55 | $6.55 | 132,600 | — | — |
| 2026-03-18 | $6.75 | $6.75 | 200,700 | — | — |
| 2026-03-17 | $6.96 | $6.96 | 276,000 | — | — |
| 2026-03-16 | $6.83 | $6.83 | 259,300 | — | — |
| 2026-03-13 | $6.58 | $6.58 | 192,800 | — | — |
| 2026-03-12 | $6.90 | $6.90 | 228,500 | — | — |
| 2026-03-11 | $7.22 | $7.22 | 220,300 | — | — |
| 2026-03-10 | $7.90 | $7.90 | 342,900 | — | — |
| 2026-03-09 | $8.34 | $8.34 | 132,400 | — | — |
| 2026-03-06 | $7.95 | $7.95 | 103,600 | — | — |
| 2026-03-05 | $8.06 | $8.06 | 46,500 | — | — |
| 2026-03-04 | $8.42 | $8.42 | 54,200 | — | — |
| 2026-03-03 | $8.30 | $8.30 | 77,000 | — | — |
| 2026-03-02 | $8.22 | $8.22 | 48,700 | — | — |
| 2026-02-27 | $8.16 | $8.16 | 80,500 | — | — |
| 2026-02-26 | $8.35 | $8.35 | 80,400 | — | — |
| 2026-02-25 | $8.21 | $8.21 | 29,700 | — | — |
| 2026-02-24 | $8.04 | $8.04 | 30,900 | — | — |
| 2026-02-23 | $8.00 | $8.00 | 54,500 | — | — |
| 2026-02-20 | $8.33 | $8.33 | 50,900 | — | — |
| 2026-02-19 | $8.35 | $8.35 | 53,200 | — | — |
| 2026-02-18 | $8.38 | $8.38 | 54,800 | — | — |
| 2026-02-17 | $8.40 | $8.40 | 54,900 | — | — |
| 2026-02-13 | $8.26 | $8.26 | 72,900 | — | — |
| 2026-02-12 | $8.30 | $8.30 | 126,900 | — | — |
| 2026-02-11 | $8.48 | $8.48 | 98,700 | — | — |
| 2026-02-10 | $8.56 | $8.56 | 54,100 | — | — |
| 2026-02-09 | $8.48 | $8.48 | 45,000 | — | — |
| 2026-02-06 | $8.70 | $8.70 | 80,500 | — | — |
| 2026-02-05 | $8.55 | $8.55 | 79,800 | — | — |
| 2026-02-04 | $8.83 | $8.83 | 71,600 | — | — |
| 2026-02-03 | $8.88 | $8.88 | 48,900 | — | — |
| 2026-02-02 | $9.19 | $9.19 | 56,800 | — | — |
| 2026-01-30 | $8.93 | $8.93 | 73,400 | — | — |
| 2026-01-29 | $8.87 | $8.87 | 44,600 | — | — |
| 2026-01-28 | $8.69 | $8.69 | 77,900 | — | — |
| 2026-01-27 | $8.86 | $8.86 | 40,100 | — | — |
| 2026-01-26 | $9.05 | $9.05 | 46,000 | — | — |
| 2026-01-23 | $9.09 | $9.09 | 53,000 | — | — |
| 2026-01-22 | $9.36 | $9.36 | 74,600 | — | — |
| 2026-01-21 | $9.23 | $9.23 | 71,500 | — | — |
| 2026-01-20 | $8.96 | $8.96 | 84,500 | — | — |
| 2026-01-16 | $9.39 | $9.39 | 65,400 | — | — |
| 2026-01-15 | $9.41 | $9.41 | 54,500 | — | — |
| 2026-01-14 | $9.18 | $9.18 | 102,400 | — | — |
| 2026-01-13 | $9.51 | $9.51 | 111,500 | — | — |
| 2026-01-12 | $9.82 | $9.82 | 79,700 | — | — |
| 2026-01-09 | $9.50 | $9.50 | 122,200 | — | — |
| 2026-01-08 | $9.40 | $9.40 | 89,300 | — | — |
| 2026-01-07 | $9.40 | $9.40 | 94,500 | — | — |
| 2026-01-06 | $9.22 | $9.22 | 79,400 | — | — |
| 2026-01-05 | $9.21 | $9.21 | 94,500 | — | — |
| 2026-01-02 | $8.97 | $8.97 | 90,000 | — | — |