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
- 2014-07-25 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 | — | — | — | $5.85 | 11,420 |
| 2026-09-03 | — | — | — | $6.22 | 11,180 |
| 2026-09-02 | — | — | — | $6.02 | 18,332 |
| 2026-09-01 | — | — | — | $6.28 | 28,469 |
| 2026-08-31 | — | — | — | $6.36 | 18,925 |
| 2026-08-28 | — | — | — | $6.53 | 24,097 |
| 2026-08-27 | $6.27 | $8.13 | 435,300 | $6.09 | 22,691 |
| 2026-08-26 | $6.17 | $8.00 | 541,400 | $5.91 | 34,649 |
| 2026-08-25 | $5.97 | $7.74 | 392,400 | $5.92 | 13,747 |
| 2026-08-24 | $6.02 | $7.80 | 413,700 | $6.07 | 30,097 |
| 2026-08-21 | $6.12 | $7.93 | 701,400 | $6.11 | 22,001 |
| 2026-08-20 | $6.09 | $7.89 | 390,300 | $6.10 | 20,993 |
| 2026-08-19 | $6.07 | $7.87 | 379,800 | $6.26 | 17,427 |
| 2026-08-18 | $6.07 | $7.87 | 375,800 | $6.36 | 17,206 |
| 2026-08-17 | $6.23 | $8.08 | 348,500 | $6.30 | 17,031 |
| 2026-08-14 | $6.44 | $8.35 | 322,300 | $6.48 | 15,694 |
| 2026-08-13 | $6.37 | $8.26 | 437,400 | $6.38 | 33,176 |
| 2026-08-12 | $6.44 | $8.35 | 378,400 | $6.64 | 33,413 |
| 2026-08-11 | $6.67 | $8.65 | 495,100 | $7.09 | 29,392 |
| 2026-08-10 | $6.88 | $8.92 | 346,600 | $7.26 | 15,221 |
| 2026-08-07 | $7.24 | $9.39 | 560,200 | $7.34 | 36,694 |
| 2026-08-06 | $7.60 | $9.85 | 811,200 | $7.23 | 56,039 |
| 2026-08-05 | $6.56 | $8.50 | 468,800 | $6.34 | 17,273 |
| 2026-08-04 | $6.66 | $8.63 | 447,800 | $6.76 | 25,224 |
| 2026-08-03 | $6.83 | $8.85 | 404,600 | $6.13 | 21,950 |
| 2026-07-31 | $6.75 | $8.75 | 337,800 | $6.62 | 19,375 |
| 2026-07-30 | $6.76 | $8.76 | 376,800 | $6.92 | 14,251 |
| 2026-07-29 | $7.15 | $9.27 | 401,900 | $7.02 | 24,940 |
| 2026-07-28 | $7.10 | $9.20 | 419,100 | $7.00 | 29,727 |
| 2026-07-27 | $6.73 | $8.72 | 458,900 | $7.08 | 22,996 |
| 2026-07-24 | $6.99 | $9.06 | 429,500 | $6.96 | 32,328 |
| 2026-07-23 | $6.86 | $8.89 | 545,800 | $7.47 | 32,724 |
| 2026-07-22 | $7.55 | $9.79 | 435,600 | $7.42 | 21,579 |
| 2026-07-21 | $7.20 | $9.33 | 581,500 | $7.04 | 43,505 |
| 2026-07-20 | $7.04 | $9.13 | 472,600 | $6.76 | 28,262 |
| 2026-07-17 | $6.85 | $8.88 | 447,900 | — | — |
| 2026-07-16 | $6.67 | $8.65 | 751,600 | — | — |
| 2026-07-15 | $6.35 | $8.23 | 462,700 | — | — |
| 2026-07-14 | $6.09 | $7.89 | 596,500 | — | — |
| 2026-07-13 | $6.00 | $7.78 | 965,200 | — | — |
| 2026-07-10 | $5.69 | $7.38 | 744,200 | — | — |
| 2026-07-09 | $5.34 | $6.92 | 1,308,100 | — | — |
| 2026-07-08 | $5.52 | $7.16 | 1,205,400 | — | — |
| 2026-07-07 | $5.65 | $7.32 | 888,900 | — | — |
| 2026-07-06 | $5.47 | $7.09 | 700,000 | — | — |
| 2026-07-02 | $5.74 | $7.41 | 2,476,900 | — | — |
| 2026-07-01 | $6.35 | $8.20 | 517,700 | — | — |
| 2026-06-30 | $6.63 | $8.56 | 368,700 | — | — |
| 2026-06-29 | $6.82 | $8.81 | 470,900 | — | — |
| 2026-06-26 | $7.02 | $9.07 | 1,146,300 | — | — |
| 2026-06-25 | $7.18 | $9.27 | 527,600 | — | — |
| 2026-06-24 | $6.84 | $8.83 | 774,700 | — | — |
| 2026-06-23 | $6.86 | $8.86 | 878,200 | — | — |
| 2026-06-22 | $7.17 | $9.26 | 807,600 | — | — |
| 2026-06-18 | $7.44 | $9.61 | 1,463,300 | — | — |
| 2026-06-17 | $7.74 | $10.00 | 491,200 | — | — |
| 2026-06-16 | $7.94 | $10.26 | 509,500 | — | — |
| 2026-06-15 | $8.13 | $10.50 | 585,800 | — | — |
| 2026-06-12 | $8.26 | $10.67 | 614,100 | — | — |
| 2026-06-11 | $7.51 | $9.70 | 472,300 | — | — |
| 2026-06-10 | $7.20 | $9.30 | 302,700 | — | — |
| 2026-06-09 | $7.25 | $9.34 | 501,100 | — | — |
| 2026-06-08 | $6.86 | $8.83 | 483,700 | — | — |
| 2026-06-05 | $6.72 | $8.65 | 345,300 | — | — |
| 2026-06-04 | $7.18 | $9.25 | 341,100 | — | — |
| 2026-06-03 | $7.28 | $9.38 | 461,000 | — | — |
| 2026-06-02 | $7.55 | $9.72 | 643,600 | — | — |
| 2026-06-01 | $7.19 | $9.26 | 545,200 | — | — |
| 2026-05-29 | $7.64 | $9.84 | 289,900 | — | — |
| 2026-05-28 | $7.69 | $9.90 | 410,900 | — | — |
| 2026-05-27 | $7.41 | $9.54 | 399,100 | — | — |
| 2026-05-26 | $7.23 | $9.31 | 303,600 | — | — |
| 2026-05-22 | $7.02 | $9.04 | 409,100 | — | — |
| 2026-05-21 | $6.76 | $8.71 | 460,900 | — | — |
| 2026-05-20 | $6.45 | $8.31 | 429,600 | — | — |
| 2026-05-19 | $6.52 | $8.40 | 471,700 | — | — |
| 2026-05-18 | $6.71 | $8.64 | 428,900 | — | — |
| 2026-05-15 | $6.92 | $8.91 | 414,000 | — | — |
| 2026-05-14 | $7.20 | $9.27 | 396,800 | — | — |
| 2026-05-13 | $7.25 | $9.34 | 616,600 | — | — |
| 2026-05-12 | $7.52 | $9.68 | 586,100 | — | — |
| 2026-05-11 | $7.44 | $9.58 | 452,200 | — | — |
| 2026-05-08 | $7.61 | $9.80 | 497,300 | — | — |
| 2026-05-07 | $7.16 | $9.22 | 763,800 | — | — |
| 2026-05-06 | $8.20 | $10.56 | 783,200 | — | — |
| 2026-05-05 | $8.31 | $10.70 | 559,400 | — | — |
| 2026-05-04 | $7.84 | $10.10 | 468,800 | — | — |
| 2026-05-01 | $7.80 | $10.05 | 456,000 | — | — |
| 2026-04-30 | $7.52 | $9.68 | 347,800 | — | — |
| 2026-04-29 | $7.49 | $9.65 | 405,600 | — | — |
| 2026-04-28 | $7.50 | $9.66 | 465,400 | — | — |
| 2026-04-27 | $7.46 | $9.61 | 312,200 | — | — |
| 2026-04-24 | $7.54 | $9.71 | 356,100 | — | — |
| 2026-04-23 | $7.34 | $9.45 | 338,600 | — | — |
| 2026-04-22 | $7.14 | $9.20 | 336,400 | — | — |
| 2026-04-21 | $7.34 | $9.45 | 470,800 | — | — |
| 2026-04-20 | $7.05 | $9.08 | 554,500 | — | — |
| 2026-04-17 | $6.94 | $8.94 | 449,500 | — | — |
| 2026-04-16 | $6.89 | $8.87 | 385,800 | — | — |
| 2026-04-15 | $6.71 | $8.64 | 441,700 | — | — |
| 2026-04-14 | $7.08 | $9.12 | 831,800 | — | — |
| 2026-04-13 | $7.02 | $9.04 | 395,100 | — | — |
| 2026-04-10 | $6.73 | $8.67 | 508,700 | — | — |
| 2026-04-09 | $6.67 | $8.59 | 497,800 | — | — |
| 2026-04-08 | $6.38 | $8.22 | 480,000 | — | — |
| 2026-04-07 | $6.36 | $8.19 | 396,200 | — | — |
| 2026-04-06 | $6.33 | $8.15 | 470,900 | — | — |
| 2026-04-02 | $6.34 | $8.16 | 494,300 | — | — |
| 2026-04-01 | $6.56 | $8.45 | 592,200 | — | — |
| 2026-03-31 | $6.50 | $8.37 | 779,700 | — | — |
| 2026-03-30 | $6.28 | $8.09 | 850,200 | — | — |
| 2026-03-27 | $6.06 | $7.80 | 1,002,900 | — | — |
| 2026-03-26 | $6.26 | $8.06 | 1,204,700 | — | — |
| 2026-03-25 | $5.86 | $7.55 | 443,500 | — | — |
| 2026-03-24 | $5.50 | $7.08 | 710,400 | — | — |
| 2026-03-23 | $5.21 | $6.71 | 486,900 | — | — |
| 2026-03-20 | $4.92 | $6.34 | 926,700 | — | — |
| 2026-03-19 | $5.20 | $6.70 | 763,900 | — | — |
| 2026-03-18 | $5.07 | $6.53 | 1,488,600 | — | — |
| 2026-03-17 | $4.72 | $6.08 | 838,800 | — | — |
| 2026-03-16 | $4.63 | $5.96 | 854,200 | — | — |
| 2026-03-13 | $4.77 | $6.14 | 673,100 | — | — |
| 2026-03-12 | $4.84 | $6.23 | 968,200 | — | — |
| 2026-03-11 | $4.69 | $6.01 | 898,100 | — | — |
| 2026-03-10 | $4.92 | $6.31 | 861,300 | — | — |
| 2026-03-09 | $4.95 | $6.35 | 1,022,300 | — | — |
| 2026-03-06 | $4.95 | $6.35 | 816,000 | — | — |
| 2026-03-05 | $5.29 | $6.78 | 926,700 | — | — |
| 2026-03-04 | $5.24 | $6.72 | 675,000 | — | — |
| 2026-03-03 | $5.12 | $6.56 | 785,700 | — | — |
| 2026-03-02 | $5.38 | $6.90 | 696,600 | — | — |
| 2026-02-27 | $5.69 | $7.30 | 537,300 | — | — |
| 2026-02-26 | $5.68 | $7.28 | 778,800 | — | — |
| 2026-02-25 | $5.68 | $7.28 | 762,100 | — | — |
| 2026-02-24 | $5.57 | $7.14 | 638,600 | — | — |
| 2026-02-23 | $5.55 | $7.12 | 744,400 | — | — |
| 2026-02-20 | $6.08 | $7.80 | 629,100 | — | — |
| 2026-02-19 | $6.27 | $8.04 | 1,319,700 | — | — |
| 2026-02-18 | $6.50 | $8.33 | 2,020,200 | — | — |
| 2026-02-17 | $5.74 | $7.36 | 2,311,200 | — | — |
| 2026-02-13 | $7.11 | $9.12 | 680,600 | — | — |
| 2026-02-12 | $6.99 | $8.96 | 436,400 | — | — |
| 2026-02-11 | $7.49 | $9.60 | 567,400 | — | — |
| 2026-02-10 | $7.35 | $9.42 | 700,000 | — | — |
| 2026-02-09 | $7.18 | $9.21 | 390,000 | — | — |
| 2026-02-06 | $7.05 | $9.04 | 573,600 | — | — |
| 2026-02-05 | $6.74 | $8.64 | 691,000 | — | — |
| 2026-02-04 | $7.17 | $9.19 | 826,900 | — | — |
| 2026-02-03 | $6.71 | $8.60 | 843,600 | — | — |
| 2026-02-02 | $6.41 | $8.22 | 551,400 | — | — |
| 2026-01-30 | $6.18 | $7.92 | 679,100 | — | — |
| 2026-01-29 | $6.14 | $7.87 | 741,400 | — | — |
| 2026-01-28 | $6.30 | $8.08 | 644,200 | — | — |
| 2026-01-27 | $6.43 | $8.24 | 735,200 | — | — |
| 2026-01-26 | $6.30 | $8.08 | 383,100 | — | — |
| 2026-01-23 | $6.38 | $8.18 | 581,100 | — | — |
| 2026-01-22 | $6.43 | $8.24 | 633,500 | — | — |
| 2026-01-21 | $6.24 | $8.00 | 757,800 | — | — |
| 2026-01-20 | $5.85 | $7.50 | 699,300 | — | — |
| 2026-01-16 | $6.38 | $8.18 | 464,200 | — | — |
| 2026-01-15 | $6.42 | $8.23 | 500,000 | — | — |
| 2026-01-14 | $6.26 | $8.03 | 506,800 | — | — |
| 2026-01-13 | $6.12 | $7.85 | 598,500 | — | — |
| 2026-01-12 | $6.17 | $7.91 | 689,700 | — | — |
| 2026-01-09 | $6.08 | $7.80 | 755,300 | — | — |
| 2026-01-08 | $5.80 | $7.44 | 454,800 | — | — |
| 2026-01-07 | $5.64 | $7.23 | 614,600 | — | — |
| 2026-01-06 | $5.79 | $7.42 | 701,800 | — | — |
| 2026-01-05 | $5.49 | $7.04 | 722,500 | — | — |
| 2026-01-02 | $5.26 | $6.74 | 461,100 | — | — |