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
- 2017-02-02 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 | — | — | — | $5.89 | 2,299 |
| 2026-09-03 | — | — | — | $5.75 | 1,909 |
| 2026-09-02 | — | — | — | $5.74 | 3,674 |
| 2026-09-01 | — | — | — | $5.58 | 2,773 |
| 2026-08-31 | — | — | — | $5.70 | 5,392 |
| 2026-08-28 | — | — | — | $6.08 | 2,559 |
| 2026-08-27 | $5.90 | $5.90 | 46,000 | $6.05 | 2,950 |
| 2026-08-26 | $5.92 | $5.92 | 79,000 | $5.87 | 2,065 |
| 2026-08-25 | $5.95 | $5.95 | 68,900 | $5.96 | 6,130 |
| 2026-08-24 | $5.93 | $5.93 | 83,600 | $5.93 | 2,480 |
| 2026-08-21 | $5.97 | $5.97 | 68,700 | $5.93 | 4,829 |
| 2026-08-20 | $5.97 | $5.97 | 56,000 | $6.10 | 3,370 |
| 2026-08-19 | $6.27 | $6.27 | 60,500 | $6.41 | 3,040 |
| 2026-08-18 | $6.26 | $6.26 | 43,400 | $6.25 | 1,226 |
| 2026-08-17 | $6.13 | $6.13 | 61,800 | $6.47 | 2,421 |
| 2026-08-14 | $6.35 | $6.35 | 51,600 | $6.10 | 3,299 |
| 2026-08-13 | $6.17 | $6.17 | 132,600 | $6.19 | 9,191 |
| 2026-08-12 | $6.36 | $6.36 | 165,500 | $5.98 | 5,307 |
| 2026-08-11 | $6.51 | $6.51 | 42,500 | $6.52 | 1,381 |
| 2026-08-10 | $6.43 | $6.43 | 83,900 | $6.81 | 5,772 |
| 2026-08-07 | $6.80 | $6.80 | 52,900 | $6.75 | 2,977 |
| 2026-08-06 | $6.83 | $6.83 | 133,600 | $6.67 | 2,468 |
| 2026-08-05 | $6.71 | $6.71 | 35,100 | $6.77 | 1,957 |
| 2026-08-04 | $6.84 | $6.84 | 62,600 | $6.91 | 4,017 |
| 2026-08-03 | $6.83 | $6.83 | 67,800 | $6.61 | 2,159 |
| 2026-07-31 | $6.18 | $6.18 | 69,400 | $6.37 | 2,416 |
| 2026-07-30 | $6.43 | $6.43 | 67,400 | $6.65 | 6,307 |
| 2026-07-29 | $6.63 | $6.63 | 58,000 | $6.50 | 2,574 |
| 2026-07-28 | $6.50 | $6.50 | 125,000 | $6.52 | 5,888 |
| 2026-07-27 | $6.50 | $6.50 | 85,600 | $6.57 | 4,891 |
| 2026-07-24 | $6.40 | $6.40 | 61,100 | $6.46 | 2,455 |
| 2026-07-23 | $6.39 | $6.39 | 53,800 | $6.12 | 1,794 |
| 2026-07-22 | $6.16 | $6.16 | 45,600 | $6.12 | 3,010 |
| 2026-07-21 | $6.10 | $6.10 | 35,900 | $5.94 | 1,274 |
| 2026-07-20 | $5.83 | $5.83 | 47,000 | $5.98 | 2,378 |
| 2026-07-17 | $5.94 | $5.94 | 51,300 | — | — |
| 2026-07-16 | $5.93 | $5.93 | 30,300 | — | — |
| 2026-07-15 | $5.93 | $5.93 | 28,400 | — | — |
| 2026-07-14 | $5.82 | $5.82 | 66,800 | — | — |
| 2026-07-13 | $5.95 | $5.95 | 70,400 | — | — |
| 2026-07-10 | $5.88 | $5.88 | 54,200 | — | — |
| 2026-07-09 | $5.96 | $5.96 | 95,100 | — | — |
| 2026-07-08 | $5.88 | $5.88 | 147,500 | — | — |
| 2026-07-07 | $5.97 | $5.97 | 105,900 | — | — |
| 2026-07-06 | $6.12 | $6.12 | 144,700 | — | — |
| 2026-07-02 | $6.40 | $6.40 | 97,800 | — | — |
| 2026-07-01 | $6.62 | $6.62 | 107,700 | — | — |
| 2026-06-30 | $6.66 | $6.66 | 153,000 | — | — |
| 2026-06-29 | $7.08 | $7.08 | 129,200 | — | — |
| 2026-06-26 | $6.99 | $6.99 | 1,857,900 | — | — |
| 2026-06-25 | $6.81 | $6.81 | 120,500 | — | — |
| 2026-06-24 | $6.43 | $6.43 | 107,900 | — | — |
| 2026-06-23 | $6.43 | $6.43 | 87,400 | — | — |
| 2026-06-22 | $6.50 | $6.50 | 65,800 | — | — |
| 2026-06-18 | $7.53 | $7.53 | 97,000 | — | — |
| 2026-06-17 | $7.41 | $7.41 | 64,500 | — | — |
| 2026-06-16 | $7.55 | $7.55 | 64,300 | — | — |
| 2026-06-15 | $7.81 | $7.81 | 37,900 | — | — |
| 2026-06-12 | $7.85 | $7.85 | 33,300 | — | — |
| 2026-06-11 | $7.77 | $7.77 | 73,900 | — | — |
| 2026-06-10 | $7.76 | $7.76 | 64,300 | — | — |
| 2026-06-09 | $7.25 | $7.25 | 56,000 | — | — |
| 2026-06-08 | $7.23 | $7.23 | 93,600 | — | — |
| 2026-06-05 | $7.30 | $7.30 | 105,800 | — | — |
| 2026-06-04 | $7.75 | $7.75 | 107,300 | — | — |
| 2026-06-03 | $7.70 | $7.70 | 273,100 | — | — |
| 2026-06-02 | $8.26 | $8.26 | 112,000 | — | — |
| 2026-06-01 | $8.18 | $8.18 | 105,500 | — | — |
| 2026-05-29 | $8.07 | $8.07 | 69,800 | — | — |
| 2026-05-28 | $8.10 | $8.10 | 120,100 | — | — |
| 2026-05-27 | $8.25 | $8.25 | 97,000 | — | — |
| 2026-05-26 | $8.11 | $8.11 | 139,300 | — | — |
| 2026-05-22 | $7.81 | $7.81 | 113,400 | — | — |
| 2026-05-21 | $7.89 | $7.89 | 79,600 | — | — |
| 2026-05-20 | $7.75 | $7.75 | 35,800 | — | — |
| 2026-05-19 | $7.60 | $7.60 | 54,100 | — | — |
| 2026-05-18 | $7.50 | $7.50 | 66,000 | — | — |
| 2026-05-15 | $7.91 | $7.91 | 172,200 | — | — |
| 2026-05-14 | $7.93 | $7.93 | 67,400 | — | — |
| 2026-05-13 | $7.89 | $7.89 | 21,000 | — | — |
| 2026-05-12 | $7.88 | $7.88 | 25,000 | — | — |
| 2026-05-11 | $7.91 | $7.91 | 66,300 | — | — |
| 2026-05-08 | $8.06 | $8.06 | 76,800 | — | — |
| 2026-05-07 | $7.23 | $7.23 | 29,200 | — | — |
| 2026-05-06 | $7.22 | $7.22 | 47,000 | — | — |
| 2026-05-05 | $7.28 | $7.28 | 35,800 | — | — |
| 2026-05-04 | $6.99 | $6.99 | 41,200 | — | — |
| 2026-05-01 | $7.24 | $7.24 | 23,300 | — | — |
| 2026-04-30 | $7.31 | $7.31 | 62,800 | — | — |
| 2026-04-29 | $7.26 | $7.26 | 98,200 | — | — |
| 2026-04-28 | $7.20 | $7.20 | 192,300 | — | — |
| 2026-04-27 | $6.81 | $6.81 | 41,700 | — | — |
| 2026-04-24 | $6.84 | $6.84 | 50,900 | — | — |
| 2026-04-23 | $6.84 | $6.84 | 30,100 | — | — |
| 2026-04-22 | $6.88 | $6.88 | 39,400 | — | — |
| 2026-04-21 | $6.74 | $6.74 | 80,000 | — | — |
| 2026-04-20 | $6.95 | $6.95 | 215,100 | — | — |
| 2026-04-17 | $6.46 | $6.46 | 13,100 | — | — |
| 2026-04-16 | $6.41 | $6.41 | 21,500 | — | — |
| 2026-04-15 | $6.50 | $6.50 | 30,500 | — | — |
| 2026-04-14 | $6.59 | $6.59 | 40,000 | — | — |
| 2026-04-13 | $6.53 | $6.53 | 34,300 | — | — |
| 2026-04-10 | $6.65 | $6.65 | 25,800 | — | — |
| 2026-04-09 | $6.73 | $6.73 | 50,000 | — | — |
| 2026-04-08 | $6.71 | $6.71 | 72,400 | — | — |
| 2026-04-07 | $6.32 | $6.32 | 26,200 | — | — |
| 2026-04-06 | $6.52 | $6.52 | 23,800 | — | — |
| 2026-04-02 | $6.78 | $6.78 | 40,600 | — | — |
| 2026-04-01 | $7.00 | $7.00 | 64,300 | — | — |
| 2026-03-31 | $7.06 | $7.06 | 84,700 | — | — |
| 2026-03-30 | $6.40 | $6.40 | 96,000 | — | — |
| 2026-03-27 | $6.33 | $6.33 | 44,600 | — | — |
| 2026-03-26 | $6.46 | $6.46 | 44,700 | — | — |
| 2026-03-25 | $6.64 | $6.64 | 23,700 | — | — |
| 2026-03-24 | $6.58 | $6.58 | 49,000 | — | — |
| 2026-03-23 | $6.29 | $6.29 | 80,100 | — | — |
| 2026-03-20 | $5.79 | $5.79 | 94,600 | — | — |
| 2026-03-19 | $6.13 | $6.13 | 44,900 | — | — |
| 2026-03-18 | $5.85 | $5.85 | 53,400 | — | — |
| 2026-03-17 | $5.95 | $5.95 | 69,200 | — | — |
| 2026-03-16 | $6.00 | $6.00 | 64,600 | — | — |
| 2026-03-13 | $6.05 | $6.05 | 60,100 | — | — |
| 2026-03-12 | $6.22 | $6.22 | 57,300 | — | — |
| 2026-03-11 | $5.99 | $5.99 | 50,000 | — | — |
| 2026-03-10 | $6.21 | $6.21 | 175,600 | — | — |
| 2026-03-09 | $6.70 | $6.70 | 82,700 | — | — |
| 2026-03-06 | $6.48 | $6.48 | 45,200 | — | — |
| 2026-03-05 | $6.77 | $6.77 | 41,500 | — | — |
| 2026-03-04 | $6.56 | $6.56 | 21,600 | — | — |
| 2026-03-03 | $6.76 | $6.76 | 70,100 | — | — |
| 2026-03-02 | $6.78 | $6.78 | 49,800 | — | — |
| 2026-02-27 | $6.48 | $6.48 | 58,900 | — | — |
| 2026-02-26 | $6.37 | $6.37 | 26,100 | — | — |
| 2026-02-25 | $6.27 | $6.27 | 18,000 | — | — |
| 2026-02-24 | $6.35 | $6.35 | 15,500 | — | — |
| 2026-02-23 | $6.44 | $6.44 | 75,000 | — | — |
| 2026-02-20 | $6.96 | $6.96 | 88,100 | — | — |
| 2026-02-19 | $6.89 | $6.89 | 101,800 | — | — |
| 2026-02-18 | $6.37 | $6.37 | 53,300 | — | — |
| 2026-02-17 | $6.24 | $6.24 | 67,600 | — | — |
| 2026-02-13 | $6.22 | $6.22 | 79,300 | — | — |
| 2026-02-12 | $5.88 | $5.88 | 79,300 | — | — |
| 2026-02-11 | $5.83 | $5.83 | 23,800 | — | — |
| 2026-02-10 | $5.91 | $5.91 | 57,400 | — | — |
| 2026-02-09 | $5.74 | $5.74 | 54,600 | — | — |
| 2026-02-06 | $5.68 | $5.68 | 101,600 | — | — |
| 2026-02-05 | $5.37 | $5.37 | 47,800 | — | — |
| 2026-02-04 | $5.56 | $5.56 | 23,600 | — | — |
| 2026-02-03 | $5.58 | $5.58 | 53,400 | — | — |
| 2026-02-02 | $5.18 | $5.18 | 20,100 | — | — |
| 2026-01-30 | $4.91 | $4.91 | 39,700 | — | — |
| 2026-01-29 | $4.92 | $4.92 | 42,900 | — | — |
| 2026-01-28 | $5.60 | $5.60 | 23,000 | — | — |
| 2026-01-27 | $5.52 | $5.52 | 21,800 | — | — |
| 2026-01-26 | $5.52 | $5.52 | 24,300 | — | — |
| 2026-01-23 | $5.51 | $5.51 | 35,700 | — | — |
| 2026-01-22 | $5.52 | $5.52 | 28,600 | — | — |
| 2026-01-21 | $5.49 | $5.49 | 10,200 | — | — |
| 2026-01-20 | $5.76 | $5.76 | 20,600 | — | — |
| 2026-01-16 | $5.96 | $5.96 | 46,800 | — | — |
| 2026-01-15 | $5.93 | $5.93 | 9,900 | — | — |
| 2026-01-14 | $5.91 | $5.91 | 32,200 | — | — |
| 2026-01-13 | $6.07 | $6.07 | 29,400 | — | — |
| 2026-01-12 | $5.98 | $5.98 | 29,600 | — | — |
| 2026-01-09 | $5.92 | $5.92 | 7,400 | — | — |
| 2026-01-08 | $6.00 | $6.00 | 34,200 | — | — |
| 2026-01-07 | $5.93 | $5.93 | 9,800 | — | — |
| 2026-01-06 | $5.93 | $5.93 | 38,600 | — | — |
| 2026-01-05 | $5.99 | $5.99 | 35,800 | — | — |
| 2026-01-02 | $5.95 | $5.95 | 21,400 | — | — |