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
- 2013-11-22 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 | — | — | — | $6.30 | 1,237 |
| 2026-09-03 | — | — | — | $6.46 | 2,248 |
| 2026-09-02 | — | — | — | $6.36 | 862 |
| 2026-09-01 | — | — | — | $6.79 | 1,433 |
| 2026-08-31 | — | — | — | $7.22 | 2,842 |
| 2026-08-28 | — | — | — | $7.82 | 2,167 |
| 2026-08-27 | $7.81 | $7.81 | 651,500 | $7.53 | 9,061 |
| 2026-08-26 | $6.34 | $6.34 | 30,900 | $6.18 | 415 |
| 2026-08-25 | $6.13 | $6.13 | 33,700 | $6.34 | 915 |
| 2026-08-24 | $6.30 | $6.30 | 26,200 | $6.18 | 1,035 |
| 2026-08-21 | $6.25 | $6.25 | 74,500 | $5.95 | 2,325 |
| 2026-08-20 | $5.81 | $5.81 | 63,000 | $6.06 | 1,437 |
| 2026-08-19 | $6.09 | $6.09 | 91,400 | $6.14 | 2,701 |
| 2026-08-18 | $6.02 | $6.02 | 31,600 | $6.12 | 525 |
| 2026-08-17 | $6.19 | $6.19 | 66,800 | $6.18 | 466 |
| 2026-08-14 | $6.30 | $6.30 | 45,400 | $6.26 | 1,187 |
| 2026-08-13 | $6.14 | $6.14 | 74,200 | $6.16 | 2,319 |
| 2026-08-12 | $6.04 | $6.04 | 86,800 | $6.07 | 4,130 |
| 2026-08-11 | $5.79 | $5.79 | 76,600 | $6.50 | 2,009 |
| 2026-08-10 | $6.49 | $6.49 | 47,700 | $6.58 | 434 |
| 2026-08-07 | $6.76 | $6.76 | 18,300 | $6.83 | 1,058 |
| 2026-08-06 | $6.86 | $6.86 | 137,300 | $6.76 | 3,646 |
| 2026-08-05 | $6.53 | $6.53 | 62,200 | $6.64 | 1,346 |
| 2026-08-04 | $6.72 | $6.72 | 43,000 | $6.80 | 7 |
| 2026-08-03 | $6.66 | $6.66 | 86,800 | $6.46 | 2,649 |
| 2026-07-31 | $6.33 | $6.33 | 45,600 | $6.29 | 658 |
| 2026-07-30 | $6.28 | $6.28 | 30,200 | $6.28 | 690 |
| 2026-07-29 | $6.22 | $6.22 | 48,800 | $6.05 | 8,513 |
| 2026-07-28 | $6.04 | $6.04 | 130,000 | $5.75 | 1,602 |
| 2026-07-27 | $6.05 | $6.05 | 83,200 | $6.13 | 2,232 |
| 2026-07-24 | $5.94 | $5.94 | 68,600 | $6.14 | 1,888 |
| 2026-07-23 | $6.07 | $6.07 | 104,800 | $6.39 | 2,802 |
| 2026-07-22 | $6.48 | $6.48 | 31,200 | $6.68 | 741 |
| 2026-07-21 | $6.69 | $6.69 | 89,200 | $6.44 | 2,234 |
| 2026-07-20 | $6.46 | $6.46 | 112,100 | $6.47 | 1,908 |
| 2026-07-17 | $6.44 | $6.44 | 73,800 | — | — |
| 2026-07-16 | $6.38 | $6.38 | 81,000 | — | — |
| 2026-07-15 | $6.16 | $6.16 | 91,100 | — | — |
| 2026-07-14 | $6.31 | $6.31 | 94,600 | — | — |
| 2026-07-13 | $6.44 | $6.44 | 144,200 | — | — |
| 2026-07-10 | $6.30 | $6.30 | 84,600 | — | — |
| 2026-07-09 | $6.41 | $6.41 | 201,300 | — | — |
| 2026-07-08 | $6.60 | $6.60 | 154,700 | — | — |
| 2026-07-07 | $6.32 | $6.32 | 154,100 | — | — |
| 2026-07-06 | $6.28 | $6.28 | 220,600 | — | — |
| 2026-07-02 | $6.74 | $6.74 | 111,200 | — | — |
| 2026-07-01 | $6.73 | $6.73 | 275,100 | — | — |
| 2026-06-30 | $7.15 | $7.15 | 163,800 | — | — |
| 2026-06-29 | $7.79 | $7.79 | 313,500 | — | — |
| 2026-06-26 | $7.76 | $7.76 | 291,700 | — | — |
| 2026-06-25 | $7.87 | $7.87 | 297,900 | — | — |
| 2026-06-24 | $7.44 | $7.44 | 257,700 | — | — |
| 2026-06-23 | $6.86 | $6.86 | 233,000 | — | — |
| 2026-06-22 | $6.75 | $6.75 | 313,900 | — | — |
| 2026-06-18 | $7.10 | $7.10 | 525,200 | — | — |
| 2026-06-17 | $7.12 | $7.12 | 587,600 | — | — |
| 2026-06-16 | $6.95 | $6.95 | 1,902,400 | — | — |
| 2026-06-15 | $5.01 | $5.01 | 521,500 | — | — |
| 2026-06-12 | $4.82 | $4.82 | 293,900 | — | — |
| 2026-06-11 | $4.79 | $4.79 | 177,100 | — | — |
| 2026-06-10 | $4.36 | $4.36 | 76,200 | — | — |
| 2026-06-09 | $4.44 | $4.44 | 134,800 | — | — |
| 2026-06-08 | $4.67 | $4.67 | 243,400 | — | — |
| 2026-06-05 | $4.39 | $4.39 | 53,400 | — | — |
| 2026-06-04 | $4.49 | $4.49 | 69,200 | — | — |
| 2026-06-03 | $4.35 | $4.35 | 111,600 | — | — |
| 2026-06-02 | $4.55 | $4.55 | 80,100 | — | — |
| 2026-06-01 | $4.50 | $4.50 | 136,100 | — | — |
| 2026-05-29 | $4.41 | $4.41 | 89,200 | — | — |
| 2026-05-28 | $4.30 | $4.30 | 77,300 | — | — |
| 2026-05-27 | $4.19 | $4.19 | 118,000 | — | — |
| 2026-05-26 | $4.17 | $4.17 | 148,300 | — | — |
| 2026-05-22 | $4.21 | $4.21 | 74,700 | — | — |
| 2026-05-21 | $4.20 | $4.20 | 118,300 | — | — |
| 2026-05-20 | $4.29 | $4.29 | 122,300 | — | — |
| 2026-05-19 | $4.31 | $4.31 | 136,700 | — | — |
| 2026-05-18 | $4.21 | $4.21 | 152,000 | — | — |
| 2026-05-15 | $4.26 | $4.26 | 122,400 | — | — |
| 2026-05-14 | $4.22 | $4.22 | 171,500 | — | — |
| 2026-05-13 | $4.22 | $4.22 | 111,900 | — | — |
| 2026-05-12 | $4.34 | $4.34 | 221,000 | — | — |
| 2026-05-11 | $4.17 | $4.17 | 428,500 | — | — |
| 2026-05-08 | $4.64 | $4.64 | 267,700 | — | — |
| 2026-05-07 | $4.77 | $4.77 | 244,300 | — | — |
| 2026-05-06 | $4.98 | $4.98 | 514,000 | — | — |
| 2026-05-05 | $5.57 | $5.57 | 470,400 | — | — |
| 2026-05-04 | $5.23 | $5.23 | 314,700 | — | — |
| 2026-05-01 | $4.91 | $4.91 | 241,900 | — | — |
| 2026-04-30 | $4.99 | $4.99 | 201,600 | — | — |
| 2026-04-29 | $4.62 | $4.62 | 241,500 | — | — |
| 2026-04-28 | $4.85 | $4.85 | 225,200 | — | — |
| 2026-04-27 | $4.61 | $4.61 | 444,500 | — | — |
| 2026-04-24 | $4.80 | $4.80 | 535,700 | — | — |
| 2026-04-23 | $4.31 | $4.31 | 307,800 | — | — |
| 2026-04-22 | $4.39 | $4.39 | 243,100 | — | — |
| 2026-04-21 | $4.09 | $4.09 | 578,900 | — | — |
| 2026-04-20 | $4.49 | $4.49 | 1,238,300 | — | — |
| 2026-04-17 | $3.40 | $3.40 | 182,900 | — | — |
| 2026-04-16 | $3.05 | $3.05 | 160,400 | — | — |
| 2026-04-15 | $3.14 | $3.14 | 812,600 | — | — |
| 2026-04-14 | $2.81 | $2.81 | 261,300 | — | — |
| 2026-04-13 | $2.47 | $2.47 | 55,400 | — | — |
| 2026-04-10 | $2.53 | $2.53 | 49,400 | — | — |
| 2026-04-09 | $2.45 | $2.45 | 12,400 | — | — |
| 2026-04-08 | $2.41 | $2.41 | 43,500 | — | — |
| 2026-04-07 | $2.26 | $2.26 | 6,500 | — | — |
| 2026-04-06 | $2.32 | $2.32 | 13,200 | — | — |
| 2026-04-02 | $2.37 | $2.37 | 39,800 | — | — |
| 2026-04-01 | $2.46 | $2.46 | 54,500 | — | — |
| 2026-03-31 | $2.41 | $2.41 | 160,400 | — | — |
| 2026-03-30 | $2.22 | $2.22 | 38,500 | — | — |
| 2026-03-27 | $1.99 | $1.99 | 54,000 | — | — |
| 2026-03-26 | $2.04 | $2.04 | 30,700 | — | — |
| 2026-03-25 | $2.08 | $2.08 | 55,000 | — | — |
| 2026-03-24 | $2.16 | $2.16 | 30,800 | — | — |
| 2026-03-23 | $2.19 | $2.19 | 35,200 | — | — |
| 2026-03-20 | $2.17 | $2.17 | 76,300 | — | — |
| 2026-03-19 | $2.19 | $2.19 | 21,700 | — | — |
| 2026-03-18 | $2.21 | $2.21 | 24,600 | — | — |
| 2026-03-17 | $2.34 | $2.34 | 24,800 | — | — |
| 2026-03-16 | $2.40 | $2.40 | 52,000 | — | — |
| 2026-03-13 | $2.50 | $2.50 | 49,100 | — | — |
| 2026-03-12 | $2.45 | $2.45 | 41,200 | — | — |
| 2026-03-11 | $2.45 | $2.45 | 20,200 | — | — |
| 2026-03-10 | $2.53 | $2.53 | 38,200 | — | — |
| 2026-03-09 | $2.60 | $2.60 | 110,600 | — | — |
| 2026-03-06 | $2.68 | $2.68 | 31,400 | — | — |
| 2026-03-05 | $2.78 | $2.78 | 28,000 | — | — |
| 2026-03-04 | $2.87 | $2.87 | 12,700 | — | — |
| 2026-03-03 | $2.84 | $2.84 | 37,900 | — | — |
| 2026-03-02 | $2.98 | $2.98 | 64,100 | — | — |
| 2026-02-27 | $3.10 | $3.10 | 26,100 | — | — |
| 2026-02-26 | $3.20 | $3.20 | 53,000 | — | — |
| 2026-02-25 | $3.05 | $3.05 | 67,700 | — | — |
| 2026-02-24 | $2.90 | $2.90 | 39,000 | — | — |
| 2026-02-23 | $2.73 | $2.73 | 71,100 | — | — |
| 2026-02-20 | $2.96 | $2.96 | 117,300 | — | — |
| 2026-02-19 | $2.66 | $2.66 | 15,200 | — | — |
| 2026-02-18 | $2.73 | $2.73 | 42,200 | — | — |
| 2026-02-17 | $2.55 | $2.55 | 51,500 | — | — |
| 2026-02-13 | $2.58 | $2.58 | 25,800 | — | — |
| 2026-02-12 | $2.49 | $2.49 | 39,500 | — | — |
| 2026-02-11 | $2.63 | $2.63 | 38,400 | — | — |
| 2026-02-10 | $2.65 | $2.65 | 15,500 | — | — |
| 2026-02-09 | $2.62 | $2.62 | 29,100 | — | — |
| 2026-02-06 | $2.58 | $2.58 | 20,500 | — | — |
| 2026-02-05 | $2.54 | $2.54 | 46,200 | — | — |
| 2026-02-04 | $2.73 | $2.73 | 28,400 | — | — |
| 2026-02-03 | $2.75 | $2.75 | 34,900 | — | — |
| 2026-02-02 | $2.77 | $2.77 | 47,800 | — | — |
| 2026-01-30 | $2.70 | $2.70 | 153,000 | — | — |
| 2026-01-29 | $2.81 | $2.81 | 112,200 | — | — |
| 2026-01-28 | $2.69 | $2.69 | 81,600 | — | — |
| 2026-01-27 | $2.60 | $2.60 | 62,900 | — | — |
| 2026-01-26 | $2.63 | $2.63 | 100,100 | — | — |
| 2026-01-23 | $2.74 | $2.74 | 46,000 | — | — |
| 2026-01-22 | $2.74 | $2.74 | 64,000 | — | — |
| 2026-01-21 | $2.75 | $2.75 | 70,200 | — | — |
| 2026-01-20 | $2.75 | $2.75 | 121,900 | — | — |
| 2026-01-16 | $2.79 | $2.79 | 170,000 | — | — |
| 2026-01-15 | $2.95 | $2.95 | 119,200 | — | — |
| 2026-01-14 | $2.84 | $2.84 | 234,100 | — | — |
| 2026-01-13 | $2.81 | $2.81 | 181,400 | — | — |
| 2026-01-12 | $2.99 | $2.99 | 357,100 | — | — |
| 2026-01-09 | $3.42 | $3.42 | 232,100 | — | — |
| 2026-01-08 | $3.58 | $3.58 | 169,900 | — | — |
| 2026-01-07 | $3.82 | $3.82 | 179,600 | — | — |
| 2026-01-06 | $4.04 | $4.04 | 233,900 | — | — |
| 2026-01-05 | $4.40 | $4.40 | 163,300 | — | — |
| 2026-01-02 | $4.19 | $4.19 | 175,700 | — | — |