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
- 2014-12-11 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 | — | — | — | $5.18 | 101,572 |
| 2026-09-03 | — | — | — | $5.51 | 137,704 |
| 2026-09-02 | — | — | — | $5.44 | 78,965 |
| 2026-09-01 | — | — | — | $5.48 | 78,608 |
| 2026-08-31 | — | — | — | $5.71 | 46,684 |
| 2026-08-28 | — | — | — | $5.73 | 37,071 |
| 2026-08-27 | $5.71 | $9.42 | 418,400 | $5.74 | 40,216 |
| 2026-08-26 | $5.76 | $9.50 | 350,600 | $5.75 | 33,689 |
| 2026-08-25 | $5.77 | $9.52 | 273,900 | $5.71 | 21,517 |
| 2026-08-24 | $5.69 | $9.39 | 356,300 | $5.73 | 36,026 |
| 2026-08-21 | $5.75 | $9.49 | 509,500 | $5.74 | 42,303 |
| 2026-08-20 | $5.70 | $9.40 | 465,900 | $5.75 | 68,811 |
| 2026-08-19 | $5.75 | $9.48 | 690,700 | $5.76 | 61,195 |
| 2026-08-18 | $5.76 | $9.50 | 488,800 | $5.74 | 58,243 |
| 2026-08-17 | $5.72 | $9.44 | 411,000 | $5.82 | 40,295 |
| 2026-08-14 | $5.75 | $9.49 | 491,700 | $5.78 | 36,719 |
| 2026-08-13 | $5.75 | $9.49 | 468,300 | $5.88 | 48,319 |
| 2026-08-12 | $5.87 | $9.68 | 448,700 | $5.81 | 72,166 |
| 2026-08-11 | $5.83 | $9.62 | 463,000 | $5.93 | 47,374 |
| 2026-08-10 | $5.89 | $9.72 | 583,600 | $5.87 | 61,775 |
| 2026-08-07 | $5.86 | $9.67 | 355,300 | $5.71 | 48,851 |
| 2026-08-06 | $5.79 | $9.55 | 321,600 | $5.78 | 25,442 |
| 2026-08-05 | $5.79 | $9.55 | 472,100 | $5.88 | 24,815 |
| 2026-08-04 | $5.97 | $9.85 | 501,400 | $5.92 | 47,848 |
| 2026-08-03 | $5.95 | $9.82 | 473,400 | $6.02 | 58,166 |
| 2026-07-31 | $5.99 | $9.88 | 438,700 | $5.95 | 56,345 |
| 2026-07-30 | $6.00 | $9.90 | 455,900 | $5.89 | 42,446 |
| 2026-07-29 | $5.87 | $9.68 | 683,300 | $5.91 | 87,098 |
| 2026-07-28 | $5.88 | $9.70 | 508,300 | $5.95 | 74,203 |
| 2026-07-27 | $5.88 | $9.70 | 504,200 | $5.93 | 70,163 |
| 2026-07-24 | $5.88 | $9.70 | 430,100 | $5.89 | 50,463 |
| 2026-07-23 | $5.89 | $9.72 | 396,000 | $5.89 | 39,990 |
| 2026-07-22 | $5.93 | $9.78 | 356,500 | $5.98 | 43,959 |
| 2026-07-21 | $6.03 | $9.95 | 317,100 | $5.95 | 30,637 |
| 2026-07-20 | $6.00 | $9.90 | 597,400 | $6.00 | 85,820 |
| 2026-07-17 | $6.01 | $9.91 | 498,000 | — | — |
| 2026-07-16 | $6.21 | $10.25 | 459,700 | — | — |
| 2026-07-15 | $6.10 | $10.06 | 413,300 | — | — |
| 2026-07-14 | $6.00 | $9.90 | 396,000 | — | — |
| 2026-07-13 | $6.12 | $10.10 | 888,500 | — | — |
| 2026-07-10 | $6.06 | $10.00 | 498,100 | — | — |
| 2026-07-09 | $6.08 | $10.03 | 1,019,700 | — | — |
| 2026-07-08 | $6.03 | $9.95 | 803,200 | — | — |
| 2026-07-07 | $5.89 | $9.72 | 372,500 | — | — |
| 2026-07-06 | $5.99 | $9.88 | 543,300 | — | — |
| 2026-07-02 | $5.87 | $9.68 | 493,500 | — | — |
| 2026-07-01 | $5.96 | $9.83 | 609,900 | — | — |
| 2026-06-30 | $5.80 | $9.57 | 499,300 | — | — |
| 2026-06-29 | $5.82 | $9.60 | 912,000 | — | — |
| 2026-06-26 | $5.60 | $9.24 | 755,100 | — | — |
| 2026-06-25 | $5.40 | $8.91 | 666,500 | — | — |
| 2026-06-24 | $5.51 | $9.09 | 742,400 | — | — |
| 2026-06-23 | $5.55 | $9.16 | 925,500 | — | — |
| 2026-06-22 | $5.52 | $9.11 | 702,300 | — | — |
| 2026-06-18 | $5.44 | $8.97 | 3,347,200 | — | — |
| 2026-06-17 | $5.59 | $9.22 | 682,000 | — | — |
| 2026-06-16 | $5.73 | $9.45 | 691,400 | — | — |
| 2026-06-15 | $5.79 | $9.55 | 684,400 | — | — |
| 2026-06-12 | $5.68 | $9.37 | 872,300 | — | — |
| 2026-06-11 | $5.51 | $9.09 | 1,100,100 | — | — |
| 2026-06-10 | $5.48 | $9.04 | 824,800 | — | — |
| 2026-06-09 | $5.49 | $9.06 | 1,378,800 | — | — |
| 2026-06-08 | $5.57 | $9.19 | 1,104,000 | — | — |
| 2026-06-05 | $5.61 | $9.26 | 710,300 | — | — |
| 2026-06-04 | $5.71 | $9.42 | 907,800 | — | — |
| 2026-06-03 | $5.76 | $9.50 | 1,049,400 | — | — |
| 2026-06-02 | $5.76 | $9.50 | 1,525,400 | — | — |
| 2026-06-01 | $6.13 | $10.11 | 919,400 | — | — |
| 2026-05-29 | $5.96 | $9.83 | 1,018,300 | — | — |
| 2026-05-28 | $5.97 | $9.85 | 430,600 | — | — |
| 2026-05-27 | $6.04 | $9.96 | 545,300 | — | — |
| 2026-05-26 | $5.95 | $9.82 | 363,300 | — | — |
| 2026-05-22 | $5.90 | $9.73 | 534,800 | — | — |
| 2026-05-21 | $6.02 | $9.93 | 385,500 | — | — |
| 2026-05-20 | $6.10 | $10.06 | 489,300 | — | — |
| 2026-05-19 | $6.07 | $10.01 | 444,700 | — | — |
| 2026-05-18 | $6.12 | $10.10 | 522,300 | — | — |
| 2026-05-15 | $6.05 | $9.98 | 313,600 | — | — |
| 2026-05-14 | $6.18 | $10.20 | 529,900 | — | — |
| 2026-05-13 | $6.29 | $10.38 | 517,300 | — | — |
| 2026-05-12 | $6.11 | $10.08 | 283,000 | — | — |
| 2026-05-11 | $6.23 | $10.28 | 484,700 | — | — |
| 2026-05-08 | $6.23 | $10.28 | 372,000 | — | — |
| 2026-05-07 | $6.34 | $10.46 | 440,100 | — | — |
| 2026-05-06 | $6.44 | $10.62 | 620,500 | — | — |
| 2026-05-05 | $6.27 | $10.34 | 426,800 | — | — |
| 2026-05-04 | $6.23 | $10.28 | 412,300 | — | — |
| 2026-05-01 | $6.21 | $10.25 | 463,100 | — | — |
| 2026-04-30 | $6.24 | $10.29 | 580,600 | — | — |
| 2026-04-29 | $6.07 | $10.01 | 356,300 | — | — |
| 2026-04-28 | $6.14 | $10.13 | 430,400 | — | — |
| 2026-04-27 | $6.16 | $10.16 | 490,100 | — | — |
| 2026-04-24 | $6.15 | $10.15 | 379,100 | — | — |
| 2026-04-23 | $6.12 | $10.10 | 635,200 | — | — |
| 2026-04-22 | $6.32 | $10.43 | 679,100 | — | — |
| 2026-04-21 | $6.29 | $10.38 | 1,067,700 | — | — |
| 2026-04-20 | $6.42 | $10.59 | 947,200 | — | — |
| 2026-04-17 | $6.40 | $10.56 | 1,203,400 | — | — |
| 2026-04-16 | $6.25 | $10.31 | 551,100 | — | — |
| 2026-04-15 | $6.19 | $10.21 | 762,100 | — | — |
| 2026-04-14 | $6.11 | $10.08 | 766,600 | — | — |
| 2026-04-13 | $5.92 | $9.77 | 638,100 | — | — |
| 2026-04-10 | $5.90 | $9.73 | 525,400 | — | — |
| 2026-04-09 | $6.17 | $9.72 | 876,100 | — | — |
| 2026-04-08 | $6.23 | $9.81 | 712,700 | — | — |
| 2026-04-07 | $6.00 | $9.45 | 509,500 | — | — |
| 2026-04-06 | $6.03 | $9.50 | 770,700 | — | — |
| 2026-04-02 | $5.93 | $9.34 | 452,300 | — | — |
| 2026-04-01 | $5.86 | $9.23 | 677,600 | — | — |
| 2026-03-31 | $5.76 | $9.07 | 1,794,600 | — | — |
| 2026-03-30 | $5.70 | $8.98 | 555,000 | — | — |
| 2026-03-27 | $5.74 | $9.04 | 768,900 | — | — |
| 2026-03-26 | $5.84 | $9.20 | 1,037,100 | — | — |
| 2026-03-25 | $5.95 | $9.37 | 651,500 | — | — |
| 2026-03-24 | $5.86 | $9.23 | 1,074,300 | — | — |
| 2026-03-23 | $6.00 | $9.45 | 833,600 | — | — |
| 2026-03-20 | $5.89 | $9.28 | 1,294,900 | — | — |
| 2026-03-19 | $6.18 | $9.73 | 1,293,200 | — | — |
| 2026-03-18 | $6.24 | $9.83 | 1,295,500 | — | — |
| 2026-03-17 | $6.00 | $9.45 | 554,500 | — | — |
| 2026-03-16 | $6.03 | $9.50 | 940,800 | — | — |
| 2026-03-13 | $5.99 | $9.43 | 655,300 | — | — |
| 2026-03-12 | $6.00 | $9.45 | 578,700 | — | — |
| 2026-03-11 | $6.09 | $9.59 | 510,800 | — | — |
| 2026-03-10 | $6.33 | $9.97 | 503,200 | — | — |
| 2026-03-09 | $6.20 | $9.76 | 682,300 | — | — |
| 2026-03-06 | $6.16 | $9.70 | 410,200 | — | — |
| 2026-03-05 | $6.18 | $9.73 | 911,000 | — | — |
| 2026-03-04 | $6.18 | $9.73 | 787,600 | — | — |
| 2026-03-03 | $6.25 | $9.84 | 1,315,600 | — | — |
| 2026-03-02 | $6.50 | $10.24 | 656,100 | — | — |
| 2026-02-27 | $6.47 | $10.19 | 1,205,400 | — | — |
| 2026-02-26 | $6.52 | $10.27 | 991,700 | — | — |
| 2026-02-25 | $6.62 | $10.43 | 264,200 | — | — |
| 2026-02-24 | $6.65 | $10.47 | 348,600 | — | — |
| 2026-02-23 | $6.67 | $10.50 | 637,300 | — | — |
| 2026-02-20 | $6.67 | $10.50 | 552,100 | — | — |
| 2026-02-19 | $6.44 | $10.14 | 566,400 | — | — |
| 2026-02-18 | $6.41 | $10.10 | 350,600 | — | — |
| 2026-02-17 | $6.51 | $10.25 | 636,400 | — | — |
| 2026-02-13 | $6.48 | $10.21 | 756,600 | — | — |
| 2026-02-12 | $6.53 | $10.28 | 954,600 | — | — |
| 2026-02-11 | $6.49 | $10.22 | 875,100 | — | — |
| 2026-02-10 | $6.60 | $10.39 | 468,400 | — | — |
| 2026-02-09 | $6.72 | $10.58 | 447,500 | — | — |
| 2026-02-06 | $6.56 | $10.33 | 867,900 | — | — |
| 2026-02-05 | $6.44 | $10.14 | 1,508,200 | — | — |
| 2026-02-04 | $6.40 | $10.08 | 2,027,100 | — | — |
| 2026-02-03 | $6.49 | $10.22 | 729,700 | — | — |
| 2026-02-02 | $6.66 | $10.49 | 478,000 | — | — |
| 2026-01-30 | $6.82 | $10.74 | 711,000 | — | — |
| 2026-01-29 | $6.95 | $10.95 | 795,700 | — | — |
| 2026-01-28 | $6.96 | $10.96 | 793,200 | — | — |
| 2026-01-27 | $6.99 | $11.01 | 787,200 | — | — |
| 2026-01-26 | $6.97 | $10.98 | 867,900 | — | — |
| 2026-01-23 | $6.91 | $10.88 | 683,100 | — | — |
| 2026-01-22 | $6.91 | $10.88 | 1,134,900 | — | — |
| 2026-01-21 | $6.97 | $10.98 | 1,653,700 | — | — |
| 2026-01-20 | $6.78 | $10.68 | 2,277,500 | — | — |
| 2026-01-16 | $6.99 | $11.01 | 1,131,500 | — | — |
| 2026-01-15 | $6.95 | $10.95 | 1,267,000 | — | — |
| 2026-01-14 | $6.98 | $10.99 | 1,450,100 | — | — |
| 2026-01-13 | $6.97 | $10.98 | 651,200 | — | — |
| 2026-01-12 | $6.95 | $10.95 | 924,000 | — | — |
| 2026-01-09 | $6.59 | $10.38 | 627,000 | — | — |
| 2026-01-08 | $6.71 | $10.57 | 724,000 | — | — |
| 2026-01-07 | $6.62 | $10.43 | 678,800 | — | — |
| 2026-01-06 | $6.78 | $10.68 | 554,900 | — | — |
| 2026-01-05 | $6.87 | $10.82 | 640,600 | — | — |
| 2026-01-02 | $6.79 | $10.69 | 1,243,400 | — | — |