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
- 2017-06-07 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 | — | — | — | $6.10 | 2,047 |
| 2026-09-03 | — | — | — | $6.03 | 3,701 |
| 2026-09-02 | — | — | — | $6.02 | 2,351 |
| 2026-09-01 | — | — | — | $6.47 | 12,439 |
| 2026-08-31 | — | — | — | $6.19 | 9,904 |
| 2026-08-28 | — | — | — | $6.29 | 4,689 |
| 2026-08-27 | $6.32 | $6.32 | 130,300 | $6.13 | 4,901 |
| 2026-08-26 | $6.02 | $6.02 | 101,900 | $6.13 | 5,664 |
| 2026-08-25 | $6.15 | $6.15 | 98,800 | $6.01 | 6,435 |
| 2026-08-24 | $6.02 | $6.02 | 286,000 | $6.09 | 25,344 |
| 2026-08-21 | $6.17 | $6.17 | 205,800 | $6.17 | 7,613 |
| 2026-08-20 | $6.15 | $6.15 | 167,300 | $6.19 | 8,807 |
| 2026-08-19 | $6.14 | $6.14 | 203,600 | $5.88 | 8,807 |
| 2026-08-18 | $5.90 | $5.90 | 300,500 | $5.59 | 24,195 |
| 2026-08-17 | $5.58 | $5.58 | 551,400 | $6.07 | 25,128 |
| 2026-08-14 | $6.20 | $6.20 | 876,100 | $6.19 | 89,472 |
| 2026-08-13 | $8.27 | $8.27 | 52,400 | $8.34 | 3,230 |
| 2026-08-12 | $8.15 | $8.15 | 33,600 | $8.08 | 2,624 |
| 2026-08-11 | $8.11 | $8.11 | 45,800 | $8.03 | 2,921 |
| 2026-08-10 | $8.07 | $8.07 | 78,200 | $7.88 | 3,500 |
| 2026-08-07 | $7.92 | $7.92 | 161,700 | $7.75 | 5,450 |
| 2026-08-06 | $7.76 | $7.76 | 93,900 | $7.78 | 6,257 |
| 2026-08-05 | $7.86 | $7.86 | 68,900 | $8.28 | 3,697 |
| 2026-08-04 | $8.23 | $8.23 | 66,500 | $7.94 | 3,643 |
| 2026-08-03 | $7.85 | $7.85 | 80,300 | $7.99 | 7,598 |
| 2026-07-31 | $7.75 | $7.75 | 45,600 | $7.61 | 3,269 |
| 2026-07-30 | $7.95 | $7.95 | 126,400 | $8.28 | 10,693 |
| 2026-07-29 | $8.36 | $8.36 | 36,600 | $8.49 | 3,543 |
| 2026-07-28 | $8.49 | $8.49 | 47,600 | $8.36 | 3,421 |
| 2026-07-27 | $8.45 | $8.45 | 64,600 | $8.45 | 1,780 |
| 2026-07-24 | $8.27 | $8.27 | 43,300 | $8.24 | 2,138 |
| 2026-07-23 | $8.25 | $8.25 | 140,400 | $8.22 | 9,736 |
| 2026-07-22 | $8.28 | $8.28 | 91,600 | $8.31 | 2,562 |
| 2026-07-21 | $8.38 | $8.38 | 44,200 | $8.54 | 1,663 |
| 2026-07-20 | $8.51 | $8.51 | 45,700 | $8.70 | 3,170 |
| 2026-07-17 | $8.59 | $8.59 | 57,200 | — | — |
| 2026-07-16 | $8.37 | $8.37 | 47,400 | — | — |
| 2026-07-15 | $8.33 | $8.33 | 63,700 | — | — |
| 2026-07-14 | $8.49 | $8.49 | 53,200 | — | — |
| 2026-07-13 | $8.57 | $8.57 | 46,400 | — | — |
| 2026-07-10 | $8.65 | $8.65 | 83,300 | — | — |
| 2026-07-09 | $8.79 | $8.79 | 110,600 | — | — |
| 2026-07-08 | $8.51 | $8.51 | 66,700 | — | — |
| 2026-07-07 | $8.93 | $8.93 | 70,200 | — | — |
| 2026-07-06 | $9.08 | $9.08 | 42,800 | — | — |
| 2026-07-02 | $9.08 | $9.08 | 75,000 | — | — |
| 2026-07-01 | $9.65 | $9.65 | 139,400 | — | — |
| 2026-06-30 | $9.05 | $9.05 | 98,400 | — | — |
| 2026-06-29 | $8.81 | $8.81 | 211,600 | — | — |
| 2026-06-26 | $8.19 | $8.19 | 1,235,400 | — | — |
| 2026-06-25 | $8.39 | $8.39 | 265,100 | — | — |
| 2026-06-24 | $8.30 | $8.30 | 211,500 | — | — |
| 2026-06-23 | $7.66 | $7.66 | 137,400 | — | — |
| 2026-06-22 | $7.48 | $7.48 | 147,700 | — | — |
| 2026-06-18 | $7.84 | $7.84 | 201,300 | — | — |
| 2026-06-17 | $7.55 | $7.55 | 128,800 | — | — |
| 2026-06-16 | $7.53 | $7.53 | 94,100 | — | — |
| 2026-06-15 | $7.50 | $7.50 | 156,100 | — | — |
| 2026-06-12 | $8.03 | $8.03 | 99,500 | — | — |
| 2026-06-11 | $7.98 | $7.98 | 66,100 | — | — |
| 2026-06-10 | $7.80 | $7.80 | 66,500 | — | — |
| 2026-06-09 | $7.71 | $7.71 | 77,300 | — | — |
| 2026-06-08 | $7.70 | $7.70 | 274,900 | — | — |
| 2026-06-05 | $7.58 | $7.58 | 136,700 | — | — |
| 2026-06-04 | $7.64 | $7.64 | 114,800 | — | — |
| 2026-06-03 | $7.60 | $7.60 | 160,900 | — | — |
| 2026-06-02 | $7.57 | $7.57 | 123,800 | — | — |
| 2026-06-01 | $7.86 | $7.86 | 85,300 | — | — |
| 2026-05-29 | $7.51 | $7.51 | 78,700 | — | — |
| 2026-05-28 | $7.23 | $7.23 | 122,700 | — | — |
| 2026-05-27 | $6.88 | $6.88 | 93,800 | — | — |
| 2026-05-26 | $6.76 | $6.76 | 55,900 | — | — |
| 2026-05-22 | $6.78 | $6.78 | 90,700 | — | — |
| 2026-05-21 | $6.64 | $6.64 | 86,700 | — | — |
| 2026-05-20 | $6.87 | $6.87 | 187,400 | — | — |
| 2026-05-19 | $6.75 | $6.75 | 83,100 | — | — |
| 2026-05-18 | $6.51 | $6.51 | 69,500 | — | — |
| 2026-05-15 | $6.62 | $6.62 | 149,100 | — | — |
| 2026-05-14 | $6.57 | $6.57 | 149,200 | — | — |
| 2026-05-13 | $6.14 | $6.14 | 115,100 | — | — |
| 2026-05-12 | $6.69 | $6.69 | 73,400 | — | — |
| 2026-05-11 | $6.86 | $6.86 | 185,800 | — | — |
| 2026-05-08 | $7.00 | $7.00 | 112,800 | — | — |
| 2026-05-07 | $7.04 | $7.04 | 95,600 | — | — |
| 2026-05-06 | $6.72 | $6.72 | 157,200 | — | — |
| 2026-05-05 | $6.95 | $6.95 | 72,800 | — | — |
| 2026-05-04 | $7.03 | $7.03 | 99,400 | — | — |
| 2026-05-01 | $6.99 | $6.99 | 57,500 | — | — |
| 2026-04-30 | $6.82 | $6.82 | 73,200 | — | — |
| 2026-04-29 | $6.87 | $6.87 | 96,400 | — | — |
| 2026-04-28 | $6.86 | $6.86 | 82,500 | — | — |
| 2026-04-27 | $6.77 | $6.77 | 64,800 | — | — |
| 2026-04-24 | $6.71 | $6.71 | 66,000 | — | — |
| 2026-04-23 | $6.66 | $6.66 | 62,600 | — | — |
| 2026-04-22 | $6.82 | $6.82 | 45,900 | — | — |
| 2026-04-21 | $6.79 | $6.79 | 74,600 | — | — |
| 2026-04-20 | $6.97 | $6.97 | 60,600 | — | — |
| 2026-04-17 | $6.90 | $6.90 | 59,000 | — | — |
| 2026-04-16 | $6.75 | $6.75 | 48,000 | — | — |
| 2026-04-15 | $6.74 | $6.74 | 100,400 | — | — |
| 2026-04-14 | $6.57 | $6.57 | 90,600 | — | — |
| 2026-04-13 | $6.42 | $6.42 | 106,200 | — | — |
| 2026-04-10 | $6.21 | $6.21 | 106,300 | — | — |
| 2026-04-09 | $6.71 | $6.71 | 72,200 | — | — |
| 2026-04-08 | $6.73 | $6.73 | 133,400 | — | — |
| 2026-04-07 | $6.55 | $6.55 | 142,900 | — | — |
| 2026-04-06 | $6.73 | $6.73 | 52,900 | — | — |
| 2026-04-02 | $6.66 | $6.66 | 44,400 | — | — |
| 2026-04-01 | $6.55 | $6.55 | 61,400 | — | — |
| 2026-03-31 | $6.62 | $6.62 | 60,200 | — | — |
| 2026-03-30 | $6.44 | $6.44 | 100,400 | — | — |
| 2026-03-27 | $6.39 | $6.39 | 103,000 | — | — |
| 2026-03-26 | $6.62 | $6.62 | 95,500 | — | — |
| 2026-03-25 | $6.59 | $6.59 | 92,700 | — | — |
| 2026-03-24 | $6.50 | $6.50 | 97,400 | — | — |
| 2026-03-23 | $6.67 | $6.67 | 93,000 | — | — |
| 2026-03-20 | $6.48 | $6.48 | 167,300 | — | — |
| 2026-03-19 | $6.49 | $6.49 | 133,400 | — | — |
| 2026-03-18 | $6.32 | $6.32 | 124,500 | — | — |
| 2026-03-17 | $6.72 | $6.72 | 117,000 | — | — |
| 2026-03-16 | $6.81 | $6.81 | 124,200 | — | — |
| 2026-03-13 | $6.65 | $6.65 | 130,900 | — | — |
| 2026-03-12 | $6.87 | $6.87 | 202,600 | — | — |
| 2026-03-11 | $7.19 | $7.19 | 122,600 | — | — |
| 2026-03-10 | $7.27 | $7.27 | 199,500 | — | — |
| 2026-03-09 | $6.95 | $6.95 | 134,400 | — | — |
| 2026-03-06 | $7.20 | $7.20 | 283,800 | — | — |
| 2026-03-05 | $6.66 | $6.66 | 263,800 | — | — |
| 2026-03-04 | $6.35 | $6.35 | 401,100 | — | — |
| 2026-03-03 | $7.83 | $7.83 | 186,300 | — | — |
| 2026-03-02 | $7.78 | $7.78 | 184,400 | — | — |
| 2026-02-27 | $7.30 | $7.30 | 165,400 | — | — |
| 2026-02-26 | $7.61 | $7.61 | 179,100 | — | — |
| 2026-02-25 | $7.25 | $7.25 | 116,900 | — | — |
| 2026-02-24 | $7.23 | $7.23 | 232,200 | — | — |
| 2026-02-23 | $7.05 | $7.05 | 213,900 | — | — |
| 2026-02-20 | $7.61 | $7.61 | 159,400 | — | — |
| 2026-02-19 | $7.43 | $7.43 | 327,400 | — | — |
| 2026-02-18 | $6.98 | $6.98 | 299,300 | — | — |
| 2026-02-17 | $7.43 | $7.43 | 137,900 | — | — |
| 2026-02-13 | $7.58 | $7.58 | 159,200 | — | — |
| 2026-02-12 | $7.39 | $7.39 | 262,300 | — | — |
| 2026-02-11 | $7.07 | $7.07 | 275,700 | — | — |
| 2026-02-10 | $7.30 | $7.30 | 119,900 | — | — |
| 2026-02-09 | $7.01 | $7.01 | 112,000 | — | — |
| 2026-02-06 | $7.00 | $7.00 | 408,700 | — | — |
| 2026-02-05 | $6.53 | $6.53 | 470,800 | — | — |
| 2026-02-04 | $7.33 | $7.33 | 310,800 | — | — |
| 2026-02-03 | $7.08 | $7.08 | 457,800 | — | — |
| 2026-02-02 | $7.03 | $7.03 | 139,100 | — | — |
| 2026-01-30 | $6.98 | $6.98 | 155,300 | — | — |
| 2026-01-29 | $7.15 | $7.15 | 230,100 | — | — |
| 2026-01-28 | $7.06 | $7.06 | 206,800 | — | — |
| 2026-01-27 | $7.18 | $7.18 | 177,600 | — | — |
| 2026-01-26 | $7.43 | $7.43 | 133,500 | — | — |
| 2026-01-23 | $7.41 | $7.41 | 127,000 | — | — |
| 2026-01-22 | $7.64 | $7.64 | 137,900 | — | — |
| 2026-01-21 | $7.38 | $7.38 | 153,200 | — | — |
| 2026-01-20 | $7.34 | $7.34 | 217,600 | — | — |
| 2026-01-16 | $7.77 | $7.77 | 210,700 | — | — |
| 2026-01-15 | $8.04 | $8.04 | 105,300 | — | — |
| 2026-01-14 | $8.56 | $8.56 | 227,300 | — | — |
| 2026-01-13 | $8.75 | $8.75 | 296,800 | — | — |
| 2026-01-12 | $9.07 | $9.07 | 155,800 | — | — |
| 2026-01-09 | $9.00 | $9.00 | 145,800 | — | — |
| 2026-01-08 | $8.96 | $8.96 | 186,900 | — | — |
| 2026-01-07 | $8.79 | $8.79 | 318,400 | — | — |
| 2026-01-06 | $8.86 | $8.86 | 247,600 | — | — |
| 2026-01-05 | $8.22 | $8.22 | 114,400 | — | — |
| 2026-01-02 | $7.75 | $7.75 | 147,000 | — | — |