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
- 2015-06-23 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 | — | — | — | $8.70 | 74,640 |
| 2026-09-03 | — | — | — | $8.67 | 62,149 |
| 2026-09-02 | — | — | — | $8.46 | 132,707 |
| 2026-09-01 | — | — | — | $8.54 | 84,990 |
| 2026-08-31 | — | — | — | $8.25 | 112,968 |
| 2026-08-28 | — | — | — | $8.35 | 84,869 |
| 2026-08-27 | $8.27 | $8.27 | 899,900 | $8.53 | 64,452 |
| 2026-08-26 | $8.57 | $8.57 | 812,900 | $8.55 | 70,166 |
| 2026-08-25 | $8.55 | $8.55 | 1,063,900 | $8.34 | 80,641 |
| 2026-08-24 | $8.35 | $8.35 | 1,027,500 | $8.37 | 61,219 |
| 2026-08-21 | $8.39 | $8.39 | 998,400 | $8.25 | 83,861 |
| 2026-08-20 | $8.21 | $8.21 | 4,119,500 | $8.06 | 159,276 |
| 2026-08-19 | $8.28 | $8.28 | 2,018,600 | $8.36 | 175,981 |
| 2026-08-18 | $8.30 | $8.30 | 1,310,300 | $8.49 | 159,440 |
| 2026-08-17 | $8.44 | $8.44 | 1,148,600 | $8.41 | 58,969 |
| 2026-08-14 | $8.49 | $8.49 | 1,060,700 | $8.45 | 137,455 |
| 2026-08-13 | $8.43 | $8.43 | 1,229,400 | $8.58 | 149,608 |
| 2026-08-12 | $8.53 | $8.53 | 1,523,200 | $8.45 | 122,095 |
| 2026-08-11 | $8.47 | $8.47 | 1,017,000 | $8.46 | 49,734 |
| 2026-08-10 | $8.43 | $8.43 | 1,370,200 | $8.31 | 87,913 |
| 2026-08-07 | $8.39 | $8.39 | 1,032,200 | $8.53 | 46,032 |
| 2026-08-06 | $8.56 | $8.56 | 2,223,600 | $8.49 | 151,888 |
| 2026-08-05 | $8.26 | $8.26 | 1,091,900 | $8.27 | 74,463 |
| 2026-08-04 | $8.29 | $8.29 | 1,229,600 | $8.35 | 63,144 |
| 2026-08-03 | $8.29 | $8.29 | 1,226,800 | $8.24 | 93,221 |
| 2026-07-31 | $8.07 | $8.07 | 1,123,700 | $7.98 | 59,891 |
| 2026-07-30 | $7.99 | $7.99 | 1,030,800 | $8.48 | 149,522 |
| 2026-07-29 | $8.38 | $8.38 | 1,534,500 | $8.19 | 127,403 |
| 2026-07-28 | $8.18 | $8.18 | 1,702,200 | $7.79 | 115,544 |
| 2026-07-27 | $7.68 | $7.68 | 1,451,800 | $7.60 | 117,622 |
| 2026-07-24 | $7.44 | $7.44 | 1,269,400 | $7.49 | 60,618 |
| 2026-07-23 | $7.38 | $7.38 | 1,110,400 | $7.35 | 50,929 |
| 2026-07-22 | $7.30 | $7.30 | 1,248,300 | $7.21 | 79,983 |
| 2026-07-21 | $7.24 | $7.24 | 1,035,000 | $7.35 | 66,705 |
| 2026-07-20 | $7.31 | $7.31 | 1,136,300 | $7.42 | 49,016 |
| 2026-07-17 | $7.33 | $7.33 | 1,286,300 | — | — |
| 2026-07-16 | $7.46 | $7.46 | 1,194,200 | — | — |
| 2026-07-15 | $7.48 | $7.48 | 1,257,100 | — | — |
| 2026-07-14 | $7.23 | $7.23 | 1,447,400 | — | — |
| 2026-07-13 | $7.45 | $7.45 | 1,588,300 | — | — |
| 2026-07-10 | $7.23 | $7.23 | 1,536,100 | — | — |
| 2026-07-09 | $7.27 | $7.27 | 1,519,400 | — | — |
| 2026-07-08 | $7.43 | $7.43 | 1,662,000 | — | — |
| 2026-07-07 | $7.45 | $7.45 | 1,555,600 | — | — |
| 2026-07-06 | $7.40 | $7.40 | 1,281,600 | — | — |
| 2026-07-02 | $7.63 | $7.63 | 3,085,700 | — | — |
| 2026-07-01 | $7.89 | $7.89 | 1,393,900 | — | — |
| 2026-06-30 | $7.79 | $7.79 | 1,956,000 | — | — |
| 2026-06-29 | $7.63 | $7.63 | 2,348,800 | — | — |
| 2026-06-26 | $7.07 | $7.07 | 4,708,100 | — | — |
| 2026-06-25 | $6.91 | $6.91 | 2,565,100 | — | — |
| 2026-06-24 | $6.55 | $6.55 | 2,717,600 | — | — |
| 2026-06-23 | $5.88 | $5.88 | 3,353,800 | — | — |
| 2026-06-22 | $5.30 | $5.30 | 5,059,900 | — | — |
| 2026-06-18 | $4.79 | $4.79 | 4,868,900 | — | — |
| 2026-06-17 | $5.25 | $5.25 | 3,145,400 | — | — |
| 2026-06-16 | $5.29 | $5.29 | 1,839,411 | — | — |
| 2026-06-15 | $5.27 | $5.27 | 1,014,061 | — | — |
| 2026-06-12 | $5.57 | $5.57 | 927,066 | — | — |
| 2026-06-11 | $5.38 | $5.38 | 898,067 | — | — |
| 2026-06-10 | $5.35 | $5.35 | 1,175,392 | — | — |
| 2026-06-09 | $5.26 | $5.26 | 957,094 | — | — |
| 2026-06-08 | $5.20 | $5.20 | 1,049,242 | — | — |
| 2026-06-05 | $5.17 | $5.17 | 1,605,952 | — | — |
| 2026-06-04 | $5.14 | $5.14 | 1,105,178 | — | — |
| 2026-06-03 | $5.34 | $5.34 | 1,297,715 | — | — |
| 2026-06-02 | $5.45 | $5.45 | 1,493,786 | — | — |
| 2026-06-01 | $5.49 | $5.49 | 1,972,774 | — | — |
| 2026-05-29 | $5.57 | $5.57 | 1,564,736 | — | — |
| 2026-05-28 | $5.52 | $5.52 | 957,094 | — | — |
| 2026-05-27 | $5.44 | $5.44 | 1,410,618 | — | — |
| 2026-05-26 | $5.54 | $5.54 | 2,074,195 | — | — |
| 2026-05-22 | $5.46 | $5.46 | 1,179,808 | — | — |
| 2026-05-21 | $5.66 | $5.66 | 1,745,056 | — | — |
| 2026-05-20 | $5.22 | $5.22 | 1,143,744 | — | — |
| 2026-05-19 | $5.28 | $5.28 | 1,053,952 | — | — |
| 2026-05-18 | $5.10 | $5.10 | 1,100,762 | — | — |
| 2026-05-15 | $4.97 | $4.97 | 648,710 | — | — |
| 2026-05-14 | $5.25 | $5.25 | 823,584 | — | — |
| 2026-05-13 | $5.24 | $5.24 | 1,251,200 | — | — |
| 2026-05-12 | $5.14 | $5.14 | 1,040,262 | — | — |
| 2026-05-11 | $5.35 | $5.35 | 1,269,158 | — | — |
| 2026-05-08 | $5.31 | $5.31 | 1,311,552 | — | — |
| 2026-05-07 | $5.43 | $5.43 | 2,449,997 | — | — |
| 2026-05-06 | $5.65 | $5.65 | 729,670 | — | — |
| 2026-05-05 | $5.63 | $5.63 | 940,314 | — | — |
| 2026-05-04 | $5.47 | $5.47 | 1,063,667 | — | — |
| 2026-05-01 | $5.74 | $5.74 | 814,016 | — | — |
| 2026-04-30 | $5.65 | $5.65 | 1,148,602 | — | — |
| 2026-04-29 | $5.52 | $5.52 | 787,962 | — | — |
| 2026-04-28 | $5.75 | $5.75 | 754,694 | — | — |
| 2026-04-27 | $5.67 | $5.67 | 1,010,822 | — | — |
| 2026-04-24 | $5.84 | $5.84 | 698,022 | — | — |
| 2026-04-23 | $5.90 | $5.90 | 561,862 | — | — |
| 2026-04-22 | $5.82 | $5.82 | 961,363 | — | — |
| 2026-04-21 | $5.88 | $5.88 | 605,728 | — | — |
| 2026-04-20 | $6.00 | $6.00 | 575,699 | — | — |
| 2026-04-17 | $5.96 | $5.96 | 1,039,085 | — | — |
| 2026-04-16 | $5.85 | $5.85 | 882,464 | — | — |
| 2026-04-15 | $5.73 | $5.73 | 741,888 | — | — |
| 2026-04-14 | $5.63 | $5.63 | 600,282 | — | — |
| 2026-04-13 | $5.65 | $5.65 | 809,011 | — | — |
| 2026-04-10 | $5.63 | $5.63 | 806,509 | — | — |
| 2026-04-09 | $5.77 | $5.77 | 819,021 | — | — |
| 2026-04-08 | $5.70 | $5.70 | 2,132,486 | — | — |
| 2026-04-07 | $5.73 | $5.73 | 1,093,696 | — | — |
| 2026-04-06 | $5.88 | $5.88 | 799,149 | — | — |
| 2026-04-02 | $5.79 | $5.79 | 961,069 | — | — |
| 2026-04-01 | $5.86 | $5.86 | 1,433,581 | — | — |
| 2026-03-31 | $5.99 | $5.99 | 1,576,218 | — | — |
| 2026-03-30 | $5.90 | $5.90 | 1,548,986 | — | — |
| 2026-03-27 | $5.73 | $5.73 | 1,207,187 | — | — |
| 2026-03-26 | $5.70 | $5.70 | 657,837 | — | — |
| 2026-03-25 | $5.77 | $5.77 | 996,102 | — | — |
| 2026-03-24 | $5.65 | $5.65 | 1,347,469 | — | — |
| 2026-03-23 | $5.60 | $5.60 | 1,924,051 | — | — |
| 2026-03-20 | $5.33 | $5.33 | 3,944,371 | — | — |
| 2026-03-19 | $5.49 | $5.49 | 1,325,094 | — | — |
| 2026-03-18 | $5.35 | $5.35 | 1,898,438 | — | — |
| 2026-03-17 | $5.52 | $5.52 | 1,505,709 | — | — |
| 2026-03-16 | $5.40 | $5.40 | 856,998 | — | — |
| 2026-03-13 | $5.28 | $5.28 | 938,253 | — | — |
| 2026-03-12 | $5.24 | $5.24 | 1,844,710 | — | — |
| 2026-03-11 | $5.05 | $5.05 | 4,205,357 | — | — |
| 2026-03-10 | $5.26 | $5.26 | 1,692,947 | — | — |
| 2026-03-09 | $5.37 | $5.37 | 1,843,827 | — | — |
| 2026-03-06 | $5.46 | $5.46 | 1,329,510 | — | — |
| 2026-03-05 | $5.54 | $5.54 | 1,041,734 | — | — |
| 2026-03-04 | $5.60 | $5.60 | 894,829 | — | — |
| 2026-03-03 | $5.39 | $5.39 | 693,018 | — | — |
| 2026-03-02 | $5.37 | $5.37 | 930,010 | — | — |
| 2026-02-27 | $5.39 | $5.39 | 1,420,186 | — | — |
| 2026-02-26 | $5.33 | $5.33 | 1,275,782 | — | — |
| 2026-02-25 | $5.34 | $5.34 | 1,446,829 | — | — |
| 2026-02-24 | $5.55 | $5.55 | 1,390,010 | — | — |
| 2026-02-23 | $5.52 | $5.52 | 1,689,856 | — | — |
| 2026-02-20 | $5.50 | $5.50 | 2,429,683 | — | — |
| 2026-02-19 | $5.49 | $5.49 | 3,181,581 | — | — |
| 2026-02-18 | $5.32 | $5.32 | 1,165,088 | — | — |
| 2026-02-17 | $5.39 | $5.39 | 842,720 | — | — |
| 2026-02-13 | $5.30 | $5.30 | 810,042 | — | — |
| 2026-02-12 | $5.48 | $5.48 | 772,947 | — | — |
| 2026-02-11 | $5.63 | $5.63 | 657,984 | — | — |
| 2026-02-10 | $5.61 | $5.61 | 637,523 | — | — |
| 2026-02-09 | $5.56 | $5.56 | 696,698 | — | — |
| 2026-02-06 | $5.49 | $5.49 | 838,304 | — | — |
| 2026-02-05 | $5.32 | $5.32 | 723,930 | — | — |
| 2026-02-04 | $5.32 | $5.32 | 765,146 | — | — |
| 2026-02-03 | $5.37 | $5.37 | 812,986 | — | — |
| 2026-02-02 | $5.33 | $5.33 | 969,459 | — | — |
| 2026-01-30 | $5.29 | $5.29 | 1,338,342 | — | — |
| 2026-01-29 | $5.29 | $5.29 | 1,194,086 | — | — |
| 2026-01-28 | $5.00 | $5.00 | 1,078,976 | — | — |
| 2026-01-27 | $5.15 | $5.15 | 1,429,018 | — | — |
| 2026-01-26 | $5.24 | $5.24 | 1,074,560 | — | — |
| 2026-01-23 | $5.23 | $5.23 | 1,650,112 | — | — |
| 2026-01-22 | $5.39 | $5.39 | 1,256,205 | — | — |
| 2026-01-21 | $5.22 | $5.22 | 2,173,702 | — | — |
| 2026-01-20 | $5.05 | $5.05 | 1,690,445 | — | — |
| 2026-01-16 | $5.15 | $5.15 | 1,045,856 | — | — |
| 2026-01-15 | $5.16 | $5.16 | 1,074,413 | — | — |
| 2026-01-14 | $5.00 | $5.00 | 1,416,947 | — | — |
| 2026-01-13 | $4.88 | $4.88 | 1,811,443 | — | — |
| 2026-01-12 | $4.90 | $4.90 | 2,608,678 | — | — |
| 2026-01-09 | $4.86 | $4.86 | 1,385,446 | — | — |
| 2026-01-08 | $4.76 | $4.76 | 2,505,197 | — | — |
| 2026-01-07 | $4.70 | $4.70 | 1,818,067 | — | — |
| 2026-01-06 | $4.84 | $4.84 | 1,206,010 | — | — |
| 2026-01-05 | $4.93 | $4.93 | 1,353,798 | — | — |
| 2026-01-02 | $4.97 | $4.97 | 1,135,942 | — | — |