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
- 2014-02-04 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 | — | — | — | $6.45 | 93,762 |
| 2026-09-03 | — | — | — | $6.44 | 73,527 |
| 2026-09-02 | — | — | — | $6.23 | 117,107 |
| 2026-09-01 | — | — | — | $6.28 | 97,485 |
| 2026-08-31 | — | — | — | $6.31 | 143,420 |
| 2026-08-28 | — | — | — | $6.48 | 126,047 |
| 2026-08-27 | $6.40 | $10.92 | 2,140,400 | $6.40 | 122,434 |
| 2026-08-26 | $6.40 | $10.92 | 2,003,600 | $6.55 | 84,216 |
| 2026-08-25 | $6.49 | $11.08 | 2,454,500 | $6.36 | 97,192 |
| 2026-08-24 | $6.41 | $10.94 | 2,617,900 | $6.60 | 114,336 |
| 2026-08-21 | $6.47 | $11.04 | 2,317,700 | $6.56 | 74,900 |
| 2026-08-20 | $6.52 | $11.13 | 3,032,300 | $6.73 | 141,369 |
| 2026-08-19 | $6.73 | $11.49 | 2,489,900 | $6.67 | 206,308 |
| 2026-08-18 | $6.68 | $11.40 | 3,095,800 | $7.11 | 200,024 |
| 2026-08-17 | $7.17 | $12.24 | 4,279,400 | $7.02 | 168,514 |
| 2026-08-14 | $7.04 | $12.02 | 2,128,000 | $6.81 | 107,221 |
| 2026-08-13 | $6.84 | $11.67 | 1,899,400 | $6.95 | 128,828 |
| 2026-08-12 | $6.86 | $11.71 | 4,106,400 | $6.85 | 250,020 |
| 2026-08-11 | $6.84 | $11.67 | 5,130,200 | $7.06 | 302,870 |
| 2026-08-10 | $7.12 | $12.15 | 3,850,000 | $7.28 | 293,585 |
| 2026-08-07 | $7.25 | $12.37 | 3,730,000 | $7.93 | 322,927 |
| 2026-08-06 | $8.00 | $13.65 | 5,804,200 | $8.03 | 385,733 |
| 2026-08-05 | $8.66 | $14.78 | 1,663,000 | $9.07 | 93,517 |
| 2026-08-04 | $9.03 | $15.41 | 2,653,400 | $8.91 | 179,411 |
| 2026-08-03 | $8.99 | $15.34 | 2,479,500 | $8.80 | 163,526 |
| 2026-07-31 | $8.69 | $14.83 | 1,200,200 | $8.71 | 103,087 |
| 2026-07-30 | $8.71 | $14.87 | 1,135,600 | $8.72 | 100,268 |
| 2026-07-29 | $8.81 | $15.04 | 2,301,700 | $8.73 | 211,291 |
| 2026-07-28 | $8.63 | $14.73 | 1,534,800 | $8.46 | 86,062 |
| 2026-07-27 | $8.31 | $14.18 | 1,969,000 | $8.50 | 128,102 |
| 2026-07-24 | $8.40 | $14.34 | 1,214,200 | $8.44 | 102,314 |
| 2026-07-23 | $8.34 | $14.23 | 2,792,500 | $8.46 | 310,026 |
| 2026-07-22 | $8.53 | $14.56 | 1,452,300 | $8.55 | 148,958 |
| 2026-07-21 | $8.57 | $14.63 | 1,601,600 | $8.46 | 94,452 |
| 2026-07-20 | $8.42 | $14.37 | 915,000 | $8.50 | 57,685 |
| 2026-07-17 | $8.50 | $14.51 | 1,032,300 | — | — |
| 2026-07-16 | $8.68 | $14.81 | 1,529,000 | — | — |
| 2026-07-15 | $8.57 | $14.63 | 1,489,400 | — | — |
| 2026-07-14 | $8.42 | $14.37 | 794,100 | — | — |
| 2026-07-13 | $8.59 | $14.66 | 1,010,700 | — | — |
| 2026-07-10 | $8.51 | $14.52 | 1,158,800 | — | — |
| 2026-07-09 | $8.44 | $14.40 | 1,179,900 | — | — |
| 2026-07-08 | $8.47 | $14.46 | 1,406,100 | — | — |
| 2026-07-07 | $8.58 | $14.64 | 1,405,400 | — | — |
| 2026-07-06 | $8.67 | $14.80 | 1,443,000 | — | — |
| 2026-07-02 | $8.83 | $15.07 | 1,531,000 | — | — |
| 2026-07-01 | $8.86 | $15.12 | 1,409,900 | — | — |
| 2026-06-30 | $8.55 | $14.59 | 1,631,800 | — | — |
| 2026-06-29 | $8.65 | $14.76 | 2,276,300 | — | — |
| 2026-06-26 | $8.35 | $14.25 | 3,502,000 | — | — |
| 2026-06-25 | $7.94 | $13.55 | 1,438,400 | — | — |
| 2026-06-24 | $8.01 | $13.67 | 1,395,800 | — | — |
| 2026-06-23 | $8.02 | $13.69 | 1,348,700 | — | — |
| 2026-06-22 | $7.76 | $13.24 | 1,049,600 | — | — |
| 2026-06-18 | $7.88 | $13.45 | 1,936,900 | — | — |
| 2026-06-17 | $7.92 | $13.52 | 1,295,500 | — | — |
| 2026-06-16 | $7.76 | $13.24 | 1,087,300 | — | — |
| 2026-06-15 | $7.60 | $12.97 | 1,410,200 | — | — |
| 2026-06-12 | $7.74 | $13.21 | 1,145,400 | — | — |
| 2026-06-11 | $7.67 | $13.09 | 1,401,700 | — | — |
| 2026-06-10 | $7.92 | $13.52 | 1,392,200 | — | — |
| 2026-06-09 | $7.91 | $13.50 | 2,006,800 | — | — |
| 2026-06-08 | $7.85 | $13.40 | 1,843,400 | — | — |
| 2026-06-05 | $8.15 | $13.91 | 2,057,000 | — | — |
| 2026-06-04 | $8.17 | $13.94 | 1,597,700 | — | — |
| 2026-06-03 | $7.95 | $13.57 | 1,481,900 | — | — |
| 2026-06-02 | $7.79 | $13.30 | 1,782,900 | — | — |
| 2026-06-01 | $8.16 | $13.93 | 1,985,700 | — | — |
| 2026-05-29 | $7.81 | $13.33 | 2,806,400 | — | — |
| 2026-05-28 | $7.72 | $13.18 | 1,440,300 | — | — |
| 2026-05-27 | $7.82 | $13.35 | 1,290,900 | — | — |
| 2026-05-26 | $7.73 | $13.19 | 1,631,000 | — | — |
| 2026-05-22 | $7.56 | $12.90 | 1,082,600 | — | — |
| 2026-05-21 | $7.56 | $12.90 | 1,125,000 | — | — |
| 2026-05-20 | $7.45 | $12.71 | 1,618,300 | — | — |
| 2026-05-19 | $7.51 | $12.82 | 1,350,700 | — | — |
| 2026-05-18 | $7.61 | $12.99 | 918,900 | — | — |
| 2026-05-15 | $7.39 | $12.61 | 1,677,200 | — | — |
| 2026-05-14 | $7.27 | $12.41 | 1,414,200 | — | — |
| 2026-05-13 | $7.50 | $12.80 | 1,388,700 | — | — |
| 2026-05-12 | $7.32 | $12.49 | 2,091,800 | — | — |
| 2026-05-11 | $7.30 | $12.46 | 1,453,400 | — | — |
| 2026-05-08 | $7.63 | $13.02 | 1,442,100 | — | — |
| 2026-05-07 | $7.35 | $12.54 | 1,731,300 | — | — |
| 2026-05-06 | $7.19 | $12.27 | 2,178,700 | — | — |
| 2026-05-05 | $7.20 | $12.29 | 1,979,300 | — | — |
| 2026-05-04 | $6.80 | $11.61 | 3,273,900 | — | — |
| 2026-05-01 | $7.38 | $12.60 | 1,897,400 | — | — |
| 2026-04-30 | $7.23 | $12.34 | 2,704,600 | — | — |
| 2026-04-29 | $7.28 | $12.42 | 2,464,900 | — | — |
| 2026-04-28 | $7.39 | $12.61 | 1,338,700 | — | — |
| 2026-04-27 | $7.26 | $12.39 | 1,069,800 | — | — |
| 2026-04-24 | $7.29 | $12.44 | 1,187,700 | — | — |
| 2026-04-23 | $7.26 | $12.39 | 1,528,300 | — | — |
| 2026-04-22 | $7.43 | $12.68 | 1,022,600 | — | — |
| 2026-04-21 | $7.34 | $12.53 | 1,717,500 | — | — |
| 2026-04-20 | $7.17 | $12.24 | 1,331,000 | — | — |
| 2026-04-17 | $7.31 | $12.48 | 1,698,700 | — | — |
| 2026-04-16 | $7.33 | $12.51 | 1,427,100 | — | — |
| 2026-04-15 | $7.41 | $12.65 | 2,385,300 | — | — |
| 2026-04-14 | $7.19 | $12.27 | 1,584,600 | — | — |
| 2026-04-13 | $7.08 | $12.08 | 2,282,400 | — | — |
| 2026-04-10 | $6.98 | $11.91 | 1,541,800 | — | — |
| 2026-04-09 | $6.73 | $11.49 | 3,949,000 | — | — |
| 2026-04-08 | $6.96 | $11.88 | 1,145,200 | — | — |
| 2026-04-07 | $7.00 | $11.95 | 958,400 | — | — |
| 2026-04-06 | $7.05 | $12.03 | 1,322,200 | — | — |
| 2026-04-02 | $7.10 | $12.12 | 1,914,700 | — | — |
| 2026-04-01 | $7.10 | $12.12 | 3,030,000 | — | — |
| 2026-03-31 | $7.05 | $12.03 | 2,419,200 | — | — |
| 2026-03-30 | $6.80 | $11.61 | 1,848,000 | — | — |
| 2026-03-27 | $6.79 | $11.59 | 2,620,900 | — | — |
| 2026-03-26 | $6.66 | $11.37 | 2,634,300 | — | — |
| 2026-03-25 | $6.77 | $11.55 | 1,651,800 | — | — |
| 2026-03-24 | $6.70 | $11.43 | 2,102,000 | — | — |
| 2026-03-23 | $6.59 | $11.25 | 1,170,200 | — | — |
| 2026-03-20 | $6.44 | $10.99 | 2,489,700 | — | — |
| 2026-03-19 | $6.49 | $11.08 | 1,166,900 | — | — |
| 2026-03-18 | $6.37 | $10.87 | 2,071,800 | — | — |
| 2026-03-17 | $6.50 | $11.09 | 1,751,900 | — | — |
| 2026-03-16 | $6.36 | $10.85 | 1,881,300 | — | — |
| 2026-03-13 | $6.36 | $10.85 | 1,758,100 | — | — |
| 2026-03-12 | $6.39 | $10.91 | 2,939,200 | — | — |
| 2026-03-11 | $6.50 | $11.09 | 1,508,500 | — | — |
| 2026-03-10 | $6.54 | $11.16 | 4,235,700 | — | — |
| 2026-03-09 | $6.51 | $11.11 | 2,334,300 | — | — |
| 2026-03-06 | $6.36 | $10.85 | 2,437,100 | — | — |
| 2026-03-05 | $6.42 | $10.96 | 1,752,400 | — | — |
| 2026-03-04 | $6.27 | $10.70 | 1,325,600 | — | — |
| 2026-03-03 | $5.99 | $10.22 | 2,827,800 | — | — |
| 2026-03-02 | $5.94 | $10.14 | 1,955,300 | — | — |
| 2026-02-27 | $5.95 | $10.15 | 3,150,500 | — | — |
| 2026-02-26 | $6.40 | $10.92 | 3,086,600 | — | — |
| 2026-02-25 | $6.12 | $10.44 | 1,047,500 | — | — |
| 2026-02-24 | $5.85 | $9.98 | 1,125,900 | — | — |
| 2026-02-23 | $5.99 | $10.22 | 1,172,700 | — | — |
| 2026-02-20 | $6.20 | $10.58 | 1,212,900 | — | — |
| 2026-02-19 | $6.04 | $10.31 | 1,407,000 | — | — |
| 2026-02-18 | $5.93 | $10.12 | 1,245,500 | — | — |
| 2026-02-17 | $5.89 | $10.05 | 1,307,000 | — | — |
| 2026-02-13 | $5.96 | $10.17 | 1,130,700 | — | — |
| 2026-02-12 | $6.07 | $10.36 | 2,297,300 | — | — |
| 2026-02-11 | $6.17 | $10.53 | 1,374,500 | — | — |
| 2026-02-10 | $6.01 | $10.26 | 3,647,300 | — | — |
| 2026-02-09 | $5.89 | $10.05 | 864,500 | — | — |
| 2026-02-06 | $5.82 | $9.93 | 1,390,200 | — | — |
| 2026-02-05 | $5.93 | $10.12 | 1,623,800 | — | — |
| 2026-02-04 | $5.95 | $10.15 | 1,415,300 | — | — |
| 2026-02-03 | $5.79 | $9.88 | 1,708,300 | — | — |
| 2026-02-02 | $5.92 | $10.10 | 1,298,200 | — | — |
| 2026-01-30 | $5.92 | $10.10 | 1,597,800 | — | — |
| 2026-01-29 | $5.96 | $10.17 | 830,800 | — | — |
| 2026-01-28 | $5.83 | $9.95 | 908,700 | — | — |
| 2026-01-27 | $5.97 | $10.19 | 631,600 | — | — |
| 2026-01-26 | $5.96 | $10.17 | 1,892,000 | — | — |
| 2026-01-23 | $5.88 | $10.04 | 738,600 | — | — |
| 2026-01-22 | $6.05 | $10.33 | 1,037,400 | — | — |
| 2026-01-21 | $5.92 | $10.10 | 940,100 | — | — |
| 2026-01-20 | $5.95 | $10.15 | 1,309,700 | — | — |
| 2026-01-16 | $5.96 | $10.17 | 1,506,100 | — | — |
| 2026-01-15 | $6.11 | $10.43 | 1,401,100 | — | — |
| 2026-01-14 | $6.01 | $10.26 | 1,076,200 | — | — |
| 2026-01-13 | $5.97 | $10.19 | 1,557,100 | — | — |
| 2026-01-12 | $5.97 | $10.19 | 1,897,300 | — | — |
| 2026-01-09 | $5.84 | $9.97 | 1,627,500 | — | — |
| 2026-01-08 | $5.95 | $10.15 | 2,449,600 | — | — |
| 2026-01-07 | $5.62 | $9.59 | 1,012,200 | — | — |
| 2026-01-06 | $5.39 | $9.20 | 1,296,400 | — | — |
| 2026-01-05 | $5.31 | $9.06 | 2,501,800 | — | — |
| 2026-01-02 | $5.21 | $8.89 | 824,100 | — | — |