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
- 2010-10-15 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 | — | — | — | $8.77 | 368,591 |
| 2026-09-03 | — | — | — | $8.66 | 568,010 |
| 2026-09-02 | — | — | — | $8.38 | 641,960 |
| 2026-09-01 | — | — | — | $8.02 | 360,051 |
| 2026-08-31 | — | — | — | $7.90 | 483,119 |
| 2026-08-28 | — | — | — | $8.25 | 385,855 |
| 2026-08-27 | $8.26 | $8.26 | 7,435,700 | $8.11 | 378,840 |
| 2026-08-26 | $8.08 | $8.08 | 10,102,300 | $8.36 | 554,312 |
| 2026-08-25 | $8.44 | $8.44 | 11,898,400 | $8.18 | 439,808 |
| 2026-08-24 | $8.06 | $8.06 | 15,731,200 | $8.09 | 792,977 |
| 2026-08-21 | $8.29 | $8.29 | 27,808,900 | $9.08 | 1,621,647 |
| 2026-08-20 | $8.99 | $8.99 | 43,812,300 | $8.05 | 2,785,002 |
| 2026-08-19 | $7.99 | $7.99 | 24,248,300 | $7.21 | 1,089,349 |
| 2026-08-18 | $7.03 | $7.03 | 10,499,400 | $6.99 | 535,408 |
| 2026-08-17 | $7.10 | $7.10 | 14,811,100 | $6.82 | 638,494 |
| 2026-08-14 | $6.98 | $6.98 | 17,507,600 | $6.55 | 763,601 |
| 2026-08-13 | $6.52 | $6.52 | 15,679,400 | $6.74 | 826,052 |
| 2026-08-12 | $6.74 | $6.74 | 13,458,700 | $6.49 | 695,006 |
| 2026-08-11 | $6.49 | $6.49 | 10,381,000 | $6.50 | 481,256 |
| 2026-08-10 | $6.40 | $6.40 | 17,306,200 | $6.25 | 851,969 |
| 2026-08-07 | $6.34 | $6.34 | 30,970,700 | $6.58 | 1,380,607 |
| 2026-08-06 | $6.21 | $6.21 | 73,430,600 | $5.99 | 2,627,544 |
| 2026-08-05 | $4.34 | $4.34 | 15,595,200 | $4.44 | 735,274 |
| 2026-08-04 | $4.36 | $4.36 | 10,682,100 | $4.44 | 499,777 |
| 2026-08-03 | $4.32 | $4.32 | 13,022,200 | $4.11 | 521,684 |
| 2026-07-31 | $4.07 | $4.07 | 19,974,500 | $4.44 | 1,040,950 |
| 2026-07-30 | $4.69 | $4.69 | 14,156,400 | $4.53 | 996,948 |
| 2026-07-29 | $4.56 | $4.56 | 10,785,700 | $4.75 | 501,903 |
| 2026-07-28 | $4.70 | $4.70 | 13,434,500 | $4.97 | 849,855 |
| 2026-07-27 | $4.90 | $4.90 | 13,245,300 | $5.04 | 824,243 |
| 2026-07-24 | $4.99 | $4.99 | 9,431,100 | $5.11 | 540,232 |
| 2026-07-23 | $5.13 | $5.13 | 9,732,100 | $5.04 | 670,384 |
| 2026-07-22 | $5.17 | $5.17 | 14,161,000 | $5.53 | 726,682 |
| 2026-07-21 | $5.48 | $5.48 | 20,354,200 | $5.12 | 903,303 |
| 2026-07-20 | $5.02 | $5.02 | 16,361,500 | $5.03 | 733,090 |
| 2026-07-17 | $5.00 | $5.00 | 23,478,600 | — | — |
| 2026-07-16 | $4.66 | $4.66 | 28,210,300 | — | — |
| 2026-07-15 | $4.74 | $4.74 | 43,697,900 | — | — |
| 2026-07-14 | $3.93 | $3.93 | 13,351,000 | — | — |
| 2026-07-13 | $4.04 | $4.04 | 13,326,200 | — | — |
| 2026-07-10 | $4.23 | $4.23 | 9,924,800 | — | — |
| 2026-07-09 | $4.37 | $4.37 | 13,730,300 | — | — |
| 2026-07-08 | $4.28 | $4.28 | 10,335,100 | — | — |
| 2026-07-07 | $4.35 | $4.35 | 11,634,900 | — | — |
| 2026-07-06 | $4.19 | $4.19 | 12,775,700 | — | — |
| 2026-07-02 | $4.31 | $4.31 | 20,522,800 | — | — |
| 2026-07-01 | $3.97 | $3.97 | 21,395,800 | — | — |
| 2026-06-30 | $4.16 | $4.16 | 10,252,200 | — | — |
| 2026-06-29 | $4.21 | $4.21 | 10,660,200 | — | — |
| 2026-06-26 | $4.25 | $4.25 | 23,715,900 | — | — |
| 2026-06-25 | $4.21 | $4.21 | 8,998,500 | — | — |
| 2026-06-24 | $4.25 | $4.25 | 15,619,000 | — | — |
| 2026-06-23 | $4.44 | $4.44 | 17,975,900 | — | — |
| 2026-06-22 | $4.06 | $4.06 | 11,624,400 | — | — |
| 2026-06-18 | $3.91 | $3.91 | 23,714,700 | — | — |
| 2026-06-17 | $3.93 | $3.93 | 11,208,000 | — | — |
| 2026-06-16 | $3.82 | $3.82 | 9,004,000 | — | — |
| 2026-06-15 | $4.03 | $4.03 | 12,659,300 | — | — |
| 2026-06-12 | $4.08 | $4.08 | 10,967,900 | — | — |
| 2026-06-11 | $3.96 | $3.96 | 11,510,900 | — | — |
| 2026-06-10 | $3.78 | $3.78 | 8,880,500 | — | — |
| 2026-06-09 | $3.88 | $3.88 | 11,270,600 | — | — |
| 2026-06-08 | $4.00 | $4.00 | 11,287,500 | — | — |
| 2026-06-05 | $4.23 | $4.23 | 19,690,900 | — | — |
| 2026-06-04 | $4.38 | $4.38 | 22,604,300 | — | — |
| 2026-06-03 | $3.79 | $3.79 | 9,667,600 | — | — |
| 2026-06-02 | $4.10 | $4.10 | 12,715,800 | — | — |
| 2026-06-01 | $3.96 | $3.96 | 14,459,000 | — | — |
| 2026-05-29 | $4.10 | $4.10 | 17,279,200 | — | — |
| 2026-05-28 | $4.30 | $4.30 | 9,266,000 | — | — |
| 2026-05-27 | $4.37 | $4.37 | 12,819,900 | — | — |
| 2026-05-26 | $4.10 | $4.10 | 14,576,900 | — | — |
| 2026-05-22 | $4.11 | $4.11 | 23,101,100 | — | — |
| 2026-05-21 | $3.70 | $3.70 | 10,607,700 | — | — |
| 2026-05-20 | $3.54 | $3.54 | 8,937,100 | — | — |
| 2026-05-19 | $3.46 | $3.46 | 8,589,400 | — | — |
| 2026-05-18 | $3.39 | $3.39 | 10,237,100 | — | — |
| 2026-05-15 | $3.45 | $3.45 | 7,853,200 | — | — |
| 2026-05-14 | $3.52 | $3.52 | 12,614,600 | — | — |
| 2026-05-13 | $3.66 | $3.66 | 7,883,700 | — | — |
| 2026-05-12 | $3.56 | $3.56 | 20,988,900 | — | — |
| 2026-05-11 | $3.70 | $3.70 | 19,047,400 | — | — |
| 2026-05-08 | $3.62 | $3.62 | 20,688,700 | — | — |
| 2026-05-07 | $3.55 | $3.55 | 40,972,400 | — | — |
| 2026-05-06 | $4.09 | $4.09 | 17,051,800 | — | — |
| 2026-05-05 | $3.98 | $3.98 | 18,350,300 | — | — |
| 2026-05-04 | $3.85 | $3.85 | 22,610,300 | — | — |
| 2026-05-01 | $3.40 | $3.40 | 9,933,800 | — | — |
| 2026-04-30 | $3.36 | $3.36 | 16,314,700 | — | — |
| 2026-04-29 | $3.31 | $3.31 | 8,938,400 | — | — |
| 2026-04-28 | $3.38 | $3.38 | 11,297,300 | — | — |
| 2026-04-27 | $3.43 | $3.43 | 10,322,800 | — | — |
| 2026-04-24 | $3.44 | $3.44 | 11,715,200 | — | — |
| 2026-04-23 | $3.48 | $3.48 | 15,322,900 | — | — |
| 2026-04-22 | $3.53 | $3.53 | 22,204,000 | — | — |
| 2026-04-21 | $3.70 | $3.70 | 10,956,800 | — | — |
| 2026-04-20 | $3.78 | $3.78 | 9,751,100 | — | — |
| 2026-04-17 | $3.86 | $3.86 | 10,684,200 | — | — |
| 2026-04-16 | $3.80 | $3.80 | 11,014,700 | — | — |
| 2026-04-15 | $3.82 | $3.82 | 12,235,400 | — | — |
| 2026-04-14 | $3.64 | $3.64 | 13,922,200 | — | — |
| 2026-04-13 | $3.46 | $3.46 | 17,946,600 | — | — |
| 2026-04-10 | $3.70 | $3.70 | 44,592,900 | — | — |
| 2026-04-09 | $4.01 | $4.01 | 26,733,300 | — | — |
| 2026-04-08 | $3.47 | $3.47 | 15,629,700 | — | — |
| 2026-04-07 | $3.32 | $3.32 | 9,710,700 | — | — |
| 2026-04-06 | $3.30 | $3.30 | 9,803,800 | — | — |
| 2026-04-02 | $3.43 | $3.43 | 7,803,500 | — | — |
| 2026-04-01 | $3.45 | $3.45 | 9,268,500 | — | — |
| 2026-03-31 | $3.51 | $3.51 | 10,974,200 | — | — |
| 2026-03-30 | $3.32 | $3.32 | 9,934,900 | — | — |
| 2026-03-27 | $3.51 | $3.51 | 8,496,900 | — | — |
| 2026-03-26 | $3.69 | $3.69 | 7,473,300 | — | — |
| 2026-03-25 | $3.75 | $3.75 | 10,577,400 | — | — |
| 2026-03-24 | $3.62 | $3.62 | 11,852,100 | — | — |
| 2026-03-23 | $3.63 | $3.63 | 9,005,800 | — | — |
| 2026-03-20 | $3.69 | $3.69 | 23,502,000 | — | — |
| 2026-03-19 | $3.87 | $3.87 | 10,477,100 | — | — |
| 2026-03-18 | $3.77 | $3.77 | 14,468,900 | — | — |
| 2026-03-17 | $3.89 | $3.89 | 9,749,700 | — | — |
| 2026-03-16 | $4.04 | $4.04 | 14,697,800 | — | — |
| 2026-03-13 | $3.96 | $3.96 | 19,365,600 | — | — |
| 2026-03-12 | $4.07 | $4.07 | 26,434,400 | — | — |
| 2026-03-11 | $4.84 | $4.84 | 20,821,400 | — | — |
| 2026-03-10 | $5.20 | $5.20 | 19,787,900 | — | — |
| 2026-03-09 | $5.41 | $5.41 | 27,551,200 | — | — |
| 2026-03-06 | $5.13 | $5.13 | 44,562,800 | — | — |
| 2026-03-05 | $4.58 | $4.58 | 23,716,800 | — | — |
| 2026-03-04 | $4.26 | $4.26 | 24,679,100 | — | — |
| 2026-03-03 | $3.75 | $3.75 | 13,973,800 | — | — |
| 2026-03-02 | $3.79 | $3.79 | 12,998,100 | — | — |
| 2026-02-27 | $3.86 | $3.86 | 19,051,900 | — | — |
| 2026-02-26 | $3.79 | $3.79 | 22,467,400 | — | — |
| 2026-02-25 | $3.83 | $3.83 | 46,176,800 | — | — |
| 2026-02-24 | $3.78 | $3.78 | 69,670,000 | — | — |
| 2026-02-23 | $2.89 | $2.89 | 11,985,100 | — | — |
| 2026-02-20 | $2.87 | $2.87 | 9,187,000 | — | — |
| 2026-02-19 | $2.85 | $2.85 | 8,701,700 | — | — |
| 2026-02-18 | $2.72 | $2.72 | 7,065,800 | — | — |
| 2026-02-17 | $2.62 | $2.62 | 6,628,400 | — | — |
| 2026-02-13 | $2.57 | $2.57 | 6,428,600 | — | — |
| 2026-02-12 | $2.52 | $2.52 | 5,818,500 | — | — |
| 2026-02-11 | $2.60 | $2.60 | 6,954,900 | — | — |
| 2026-02-10 | $2.60 | $2.60 | 8,500,500 | — | — |
| 2026-02-09 | $2.60 | $2.60 | 6,924,700 | — | — |
| 2026-02-06 | $2.53 | $2.53 | 6,916,200 | — | — |
| 2026-02-05 | $2.36 | $2.36 | 15,771,900 | — | — |
| 2026-02-04 | $2.44 | $2.44 | 12,260,500 | — | — |
| 2026-02-03 | $2.64 | $2.64 | 9,993,300 | — | — |
| 2026-02-02 | $2.61 | $2.61 | 11,097,000 | — | — |
| 2026-01-30 | $2.55 | $2.55 | 9,051,800 | — | — |
| 2026-01-29 | $2.63 | $2.63 | 10,709,400 | — | — |
| 2026-01-28 | $2.75 | $2.75 | 11,354,100 | — | — |
| 2026-01-27 | $2.98 | $2.98 | 15,584,200 | — | — |
| 2026-01-26 | $2.89 | $2.89 | 18,081,100 | — | — |
| 2026-01-23 | $2.64 | $2.64 | 12,112,400 | — | — |
| 2026-01-22 | $2.69 | $2.69 | 13,736,200 | — | — |
| 2026-01-21 | $2.51 | $2.51 | 12,059,000 | — | — |
| 2026-01-20 | $2.44 | $2.44 | 14,029,000 | — | — |
| 2026-01-16 | $2.36 | $2.36 | 23,435,200 | — | — |
| 2026-01-15 | $2.22 | $2.22 | 14,317,600 | — | — |
| 2026-01-14 | $2.38 | $2.38 | 7,583,000 | — | — |
| 2026-01-13 | $2.35 | $2.35 | 10,660,100 | — | — |
| 2026-01-12 | $2.40 | $2.40 | 11,478,700 | — | — |
| 2026-01-09 | $2.45 | $2.45 | 9,855,000 | — | — |
| 2026-01-08 | $2.61 | $2.61 | 10,764,700 | — | — |
| 2026-01-07 | $2.77 | $2.77 | 13,732,400 | — | — |
| 2026-01-06 | $2.55 | $2.55 | 8,880,200 | — | — |
| 2026-01-05 | $2.45 | $2.45 | 14,074,000 | — | — |
| 2026-01-02 | $2.52 | $2.52 | 15,149,700 | — | — |