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
- 2015-08-13 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $6.31 | 1,870 |
| 2026-09-02 | — | — | — | $6.36 | 42 |
| 2026-08-28 | — | — | — | $6.37 | 10 |
| 2026-08-27 | $6.74 | $6.74 | 5,600 | — | — |
| 2026-08-26 | $6.33 | $6.33 | 1,700 | — | — |
| 2026-08-25 | $6.80 | $6.80 | 1,500 | — | — |
| 2026-08-24 | $7.25 | $7.25 | 9,300 | $6.94 | 33 |
| 2026-08-21 | $7.80 | $7.80 | 10,200 | $6.70 | 602 |
| 2026-08-20 | $7.25 | $7.25 | 9,800 | — | — |
| 2026-08-19 | $6.81 | $6.81 | 6,200 | — | — |
| 2026-08-18 | $6.23 | $6.23 | 2,400 | — | — |
| 2026-08-17 | $6.55 | $6.55 | 9,900 | $5.98 | 2 |
| 2026-08-14 | $6.38 | $6.38 | 37,100 | $6.01 | 301 |
| 2026-08-13 | $5.37 | $5.37 | 82,100 | — | — |
| 2026-08-12 | $4.16 | $4.16 | 32,200 | — | — |
| 2026-08-11 | $4.59 | $4.59 | 2,600 | $4.75 | 52 |
| 2026-08-10 | $4.56 | $4.56 | 3,300 | $4.44 | 3 |
| 2026-08-07 | $4.65 | $4.65 | 8,400 | $4.51 | 200 |
| 2026-08-06 | $4.92 | $4.92 | 5,100 | $4.90 | 5 |
| 2026-08-05 | $5.05 | $5.05 | 5,200 | — | — |
| 2026-08-04 | $5.20 | $5.20 | 1,900 | $5.57 | 110 |
| 2026-08-03 | $5.57 | $5.57 | 1,000 | — | — |
| 2026-07-31 | $5.73 | $5.73 | 13,200 | $5.00 | 105 |
| 2026-07-30 | $5.05 | $5.05 | 1,700 | — | — |
| 2026-07-29 | $5.24 | $5.24 | 1,100 | $5.15 | 1 |
| 2026-07-28 | $5.10 | $5.10 | 1,700 | — | — |
| 2026-07-27 | $5.42 | $5.42 | 2,600 | — | — |
| 2026-07-24 | $5.43 | $5.43 | 0 | — | — |
| 2026-07-23 | $5.43 | $5.43 | 2,600 | $5.57 | 2 |
| 2026-07-22 | $5.35 | $5.35 | 0 | — | — |
| 2026-07-21 | $5.35 | $5.35 | 3,700 | — | — |
| 2026-07-20 | $5.34 | $5.34 | 4,100 | — | — |
| 2026-07-17 | $5.05 | $5.05 | 0 | — | — |
| 2026-07-16 | $5.05 | $5.05 | 3,300 | — | — |
| 2026-07-15 | $5.47 | $5.47 | 5,100 | — | — |
| 2026-07-14 | $5.52 | $5.52 | 2,200 | — | — |
| 2026-07-13 | $5.39 | $5.39 | 4,100 | — | — |
| 2026-07-10 | $4.96 | $4.96 | 3,400 | — | — |
| 2026-07-09 | $5.06 | $5.06 | 5,800 | — | — |
| 2026-07-08 | $5.01 | $5.01 | 5,500 | — | — |
| 2026-07-07 | $5.12 | $5.12 | 5,100 | — | — |
| 2026-07-06 | $4.83 | $4.83 | 17,300 | — | — |
| 2026-07-02 | $5.12 | $5.12 | 3,100 | — | — |
| 2026-07-01 | $5.07 | $5.07 | 8,800 | — | — |
| 2026-06-30 | $4.91 | $4.91 | 8,000 | — | — |
| 2026-06-29 | $5.30 | $5.30 | 11,900 | — | — |
| 2026-06-26 | $5.00 | $5.00 | 19,900 | — | — |
| 2026-06-25 | $4.62 | $4.62 | 21,000 | — | — |
| 2026-06-24 | $4.64 | $4.64 | 20,600 | — | — |
| 2026-06-23 | $4.75 | $4.75 | 17,200 | — | — |
| 2026-06-22 | $4.82 | $4.82 | 17,300 | — | — |
| 2026-06-18 | $5.11 | $5.11 | 24,700 | — | — |
| 2026-06-17 | $4.84 | $4.84 | 18,600 | — | — |
| 2026-06-16 | $4.83 | $4.83 | 16,400 | — | — |
| 2026-06-15 | $4.90 | $4.90 | 24,100 | — | — |
| 2026-06-12 | $4.98 | $4.98 | 9,600 | — | — |
| 2026-06-11 | $4.99 | $4.99 | 9,000 | — | — |
| 2026-06-10 | $5.05 | $5.05 | 5,100 | — | — |
| 2026-06-09 | $5.03 | $5.03 | 7,500 | — | — |
| 2026-06-08 | $5.40 | $5.40 | 17,100 | — | — |
| 2026-06-05 | $5.32 | $5.32 | 26,600 | — | — |
| 2026-06-04 | $5.69 | $5.69 | 81,000 | — | — |
| 2026-06-03 | $5.80 | $5.80 | 134,000 | — | — |
| 2026-06-02 | $5.71 | $5.71 | 83,700 | — | — |
| 2026-06-01 | $5.13 | $5.13 | 57,800 | — | — |
| 2026-05-29 | $4.13 | $4.13 | 7,386 | — | — |
| 2026-05-28 | $4.56 | $4.56 | 8,257 | — | — |
| 2026-05-27 | $4.90 | $4.90 | 757 | — | — |
| 2026-05-26 | $4.87 | $4.87 | 1,657 | — | — |
| 2026-05-22 | $5.05 | $5.05 | 1,214 | — | — |
| 2026-05-21 | $5.26 | $5.26 | 7,843 | — | — |
| 2026-05-20 | $5.36 | $5.36 | 7,871 | — | — |
| 2026-05-19 | $4.51 | $4.51 | 2,629 | — | — |
| 2026-05-18 | $4.35 | $4.35 | 2,743 | — | — |
| 2026-05-15 | $4.69 | $4.69 | 2,271 | — | — |
| 2026-05-14 | $4.69 | $4.69 | 2,414 | — | — |
| 2026-05-13 | $4.69 | $4.69 | 6,314 | — | — |
| 2026-05-12 | $4.43 | $4.43 | 3,029 | — | — |
| 2026-05-11 | $4.56 | $4.56 | 3,329 | — | — |
| 2026-05-08 | $4.62 | $4.62 | 800 | — | — |
| 2026-05-07 | $4.66 | $4.66 | 2,029 | — | — |
| 2026-05-06 | $4.62 | $4.62 | 2,271 | — | — |
| 2026-05-05 | $4.83 | $4.83 | 514 | — | — |
| 2026-05-04 | $4.89 | $4.89 | 1,771 | — | — |
| 2026-05-01 | $4.97 | $4.97 | 1,514 | — | — |
| 2026-04-30 | $4.76 | $4.76 | 1,314 | — | — |
| 2026-04-29 | $4.76 | $4.76 | 671 | — | — |
| 2026-04-28 | $4.78 | $4.78 | 2,857 | — | — |
| 2026-04-27 | $4.75 | $4.75 | 2,871 | — | — |
| 2026-04-24 | $4.60 | $4.60 | 2,957 | — | — |
| 2026-04-23 | $4.62 | $4.62 | 1,814 | — | — |
| 2026-04-22 | $4.87 | $4.87 | 2,486 | — | — |
| 2026-04-21 | $4.33 | $4.33 | 4,557 | — | — |
| 2026-04-20 | $4.13 | $4.13 | 5,786 | — | — |
| 2026-04-17 | $4.52 | $4.52 | 3,243 | — | — |
| 2026-04-16 | $4.65 | $4.65 | 1,186 | — | — |
| 2026-04-15 | $5.04 | $5.04 | 1,071 | — | — |
| 2026-04-14 | $5.37 | $5.37 | 900 | — | — |
| 2026-04-13 | $5.60 | $5.60 | 7,057 | — | — |
| 2026-04-10 | $4.60 | $4.60 | 2,871 | — | — |
| 2026-04-09 | $5.29 | $5.29 | 3,414 | — | — |
| 2026-04-08 | $5.30 | $5.30 | 4,157 | — | — |
| 2026-04-07 | $5.63 | $5.63 | 2,957 | — | — |
| 2026-04-06 | $5.61 | $5.61 | 10,643 | — | — |
| 2026-04-02 | $5.40 | $5.40 | 11,571 | — | — |
| 2026-04-01 | $5.12 | $5.12 | 27,243 | — | — |
| 2026-03-31 | $3.57 | $3.57 | 4,171 | — | — |
| 2026-03-30 | $3.36 | $3.36 | 6,314 | — | — |
| 2026-03-27 | $3.78 | $3.78 | 6,500 | — | — |
| 2026-03-26 | $4.29 | $4.29 | 2,414 | — | — |
| 2026-03-25 | $4.24 | $4.24 | 2,400 | — | — |
| 2026-03-24 | $4.19 | $4.19 | 1,400 | — | — |
| 2026-03-23 | $4.14 | $4.14 | 1,971 | — | — |
| 2026-03-20 | $4.55 | $4.55 | 5,757 | — | — |
| 2026-03-19 | $4.17 | $4.17 | 2,914 | — | — |
| 2026-03-18 | $4.14 | $4.14 | 1,657 | — | — |
| 2026-03-17 | $4.52 | $4.52 | 1,086 | — | — |
| 2026-03-16 | $4.68 | $4.68 | 6,800 | — | — |
| 2026-03-13 | $5.12 | $5.12 | 12,657 | — | — |
| 2026-03-12 | $4.66 | $4.66 | 3,414 | — | — |
| 2026-03-11 | $4.98 | $4.98 | 5,543 | — | — |
| 2026-03-10 | $4.89 | $4.89 | 2,414 | — | — |
| 2026-03-09 | $4.90 | $4.90 | 6,086 | — | — |
| 2026-03-06 | $5.57 | $5.57 | 4,400 | — | — |
| 2026-03-05 | $5.74 | $5.74 | 14,757 | — | — |
| 2026-03-04 | $6.09 | $6.09 | 205,343 | — | — |
| 2026-03-03 | $4.69 | $4.69 | 273,800 | — | — |
| 2026-03-02 | $4.94 | $4.94 | 2,629 | — | — |
| 2026-02-27 | $5.03 | $5.03 | 657 | — | — |
| 2026-02-26 | $4.96 | $4.96 | 2,043 | — | — |
| 2026-02-25 | $5.21 | $5.21 | 629 | — | — |
| 2026-02-24 | $5.02 | $5.02 | 214 | — | — |
| 2026-02-23 | $5.05 | $5.05 | 471 | — | — |
| 2026-02-20 | $5.18 | $5.18 | 1,229 | — | — |
| 2026-02-19 | $5.04 | $5.04 | 1,586 | — | — |
| 2026-02-18 | $5.11 | $5.11 | 3,471 | — | — |
| 2026-02-17 | $5.16 | $5.16 | 2,729 | — | — |
| 2026-02-13 | $5.23 | $5.23 | 6,114 | — | — |
| 2026-02-12 | $5.23 | $5.23 | 185,529 | — | — |
| 2026-02-11 | $4.97 | $4.97 | 1,900 | — | — |
| 2026-02-10 | $4.96 | $4.96 | 2,471 | — | — |
| 2026-02-09 | $4.72 | $4.72 | 657 | — | — |
| 2026-02-06 | $4.94 | $4.94 | 1,800 | — | — |
| 2026-02-05 | $4.84 | $4.84 | 2,214 | — | — |
| 2026-02-04 | $4.38 | $4.38 | 7,914 | — | — |
| 2026-02-03 | $4.94 | $4.94 | 614 | — | — |
| 2026-02-02 | $5.04 | $5.04 | 1,343 | — | — |
| 2026-01-30 | $4.76 | $4.76 | 2,343 | — | — |
| 2026-01-29 | $4.94 | $4.94 | 6,843 | — | — |
| 2026-01-28 | $4.94 | $4.94 | 2,971 | — | — |
| 2026-01-27 | $4.83 | $4.83 | 2,600 | — | — |
| 2026-01-26 | $4.83 | $4.83 | 1,057 | — | — |
| 2026-01-23 | $4.81 | $4.81 | 3,286 | — | — |
| 2026-01-22 | $5.12 | $5.12 | 4,000 | — | — |
| 2026-01-21 | $5.49 | $5.49 | 42,357 | — | — |
| 2026-01-20 | $4.24 | $4.24 | 5,429 | — | — |
| 2026-01-16 | $4.48 | $4.48 | 7,629 | — | — |
| 2026-01-15 | $4.66 | $4.66 | 5,357 | — | — |
| 2026-01-14 | $4.57 | $4.57 | 2,829 | — | — |
| 2026-01-13 | $4.55 | $4.55 | 2,357 | — | — |
| 2026-01-12 | $4.52 | $4.52 | 1,900 | — | — |
| 2026-01-09 | $4.83 | $4.83 | 629 | — | — |
| 2026-01-08 | $4.85 | $4.85 | 3,514 | — | — |
| 2026-01-07 | $4.87 | $4.87 | 1,000 | — | — |
| 2026-01-06 | $4.89 | $4.89 | 1,186 | — | — |
| 2026-01-05 | $4.89 | $4.89 | 443 | — | — |
| 2026-01-02 | $4.91 | $4.91 | 2,171 | — | — |