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
- 2017-04-13 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 | 127,649 |
| 2026-09-03 | — | — | — | $6.82 | 116,351 |
| 2026-09-02 | — | — | — | $6.75 | 147,886 |
| 2026-09-01 | — | — | — | $7.66 | 170,691 |
| 2026-08-31 | — | — | — | $6.83 | 60,946 |
| 2026-08-28 | — | — | — | $6.79 | 69,718 |
| 2026-08-27 | $6.76 | $6.76 | 666,500 | $6.60 | 60,482 |
| 2026-08-26 | $6.50 | $6.50 | 745,700 | $6.54 | 59,504 |
| 2026-08-25 | $6.58 | $6.58 | 966,400 | $6.49 | 48,032 |
| 2026-08-24 | $6.53 | $6.53 | 761,600 | $6.33 | 61,400 |
| 2026-08-21 | $6.35 | $6.35 | 651,800 | $6.23 | 59,212 |
| 2026-08-20 | $6.24 | $6.24 | 660,100 | $6.20 | 63,203 |
| 2026-08-19 | $6.28 | $6.28 | 674,200 | $6.09 | 56,247 |
| 2026-08-18 | $6.01 | $6.01 | 435,900 | $5.93 | 36,102 |
| 2026-08-17 | $5.84 | $5.84 | 747,400 | $5.85 | 58,995 |
| 2026-08-14 | $5.93 | $5.93 | 624,600 | $6.14 | 70,077 |
| 2026-08-13 | $6.11 | $6.11 | 939,800 | $5.84 | 79,316 |
| 2026-08-12 | $5.73 | $5.73 | 522,200 | $5.66 | 45,559 |
| 2026-08-11 | $5.71 | $5.71 | 759,800 | $5.75 | 86,049 |
| 2026-08-10 | $5.76 | $5.76 | 683,600 | $5.66 | 63,818 |
| 2026-08-07 | $5.73 | $5.73 | 738,600 | $5.72 | 61,171 |
| 2026-08-06 | $5.57 | $5.57 | 657,000 | $5.54 | 46,903 |
| 2026-08-05 | $5.73 | $5.73 | 573,700 | $5.76 | 47,791 |
| 2026-08-04 | $5.71 | $5.71 | 713,900 | $5.71 | 55,974 |
| 2026-08-03 | $5.68 | $5.68 | 739,800 | $5.66 | 69,269 |
| 2026-07-31 | $5.46 | $5.46 | 638,100 | $5.43 | 55,796 |
| 2026-07-30 | $5.51 | $5.51 | 871,000 | $5.63 | 71,298 |
| 2026-07-29 | $5.72 | $5.72 | 770,700 | $5.67 | 56,320 |
| 2026-07-28 | $5.63 | $5.63 | 1,156,800 | $5.59 | 99,341 |
| 2026-07-27 | $5.53 | $5.53 | 1,260,900 | $5.20 | 136,779 |
| 2026-07-24 | $5.00 | $5.00 | 1,387,300 | $4.98 | 88,619 |
| 2026-07-23 | $4.92 | $4.92 | 819,600 | $5.00 | 76,481 |
| 2026-07-22 | $4.96 | $4.96 | 971,400 | $5.14 | 70,124 |
| 2026-07-21 | $5.19 | $5.19 | 884,000 | $5.42 | 69,802 |
| 2026-07-20 | $5.45 | $5.45 | 935,800 | $5.33 | 71,489 |
| 2026-07-17 | $5.34 | $5.34 | 1,054,300 | — | — |
| 2026-07-16 | $5.45 | $5.45 | 1,233,000 | — | — |
| 2026-07-15 | $5.46 | $5.46 | 1,143,000 | — | — |
| 2026-07-14 | $5.43 | $5.43 | 1,637,900 | — | — |
| 2026-07-13 | $5.21 | $5.21 | 1,126,500 | — | — |
| 2026-07-10 | $5.09 | $5.09 | 856,800 | — | — |
| 2026-07-09 | $5.06 | $5.06 | 1,341,500 | — | — |
| 2026-07-08 | $4.93 | $4.93 | 1,168,600 | — | — |
| 2026-07-07 | $5.13 | $5.13 | 1,100,200 | — | — |
| 2026-07-06 | $4.99 | $4.99 | 1,387,000 | — | — |
| 2026-07-02 | $4.95 | $4.95 | 1,266,900 | — | — |
| 2026-07-01 | $4.88 | $4.88 | 1,234,100 | — | — |
| 2026-06-30 | $4.67 | $4.67 | 986,400 | — | — |
| 2026-06-29 | $4.67 | $4.67 | 2,272,100 | — | — |
| 2026-06-26 | $4.44 | $4.44 | 3,471,400 | — | — |
| 2026-06-25 | $4.15 | $4.15 | 827,900 | — | — |
| 2026-06-24 | $4.16 | $4.16 | 1,450,900 | — | — |
| 2026-06-23 | $3.93 | $3.93 | 1,552,300 | — | — |
| 2026-06-22 | $3.94 | $3.94 | 1,839,400 | — | — |
| 2026-06-18 | $3.80 | $3.80 | 2,413,000 | — | — |
| 2026-06-17 | $3.97 | $3.97 | 1,989,400 | — | — |
| 2026-06-16 | $4.07 | $4.07 | 1,527,400 | — | — |
| 2026-06-15 | $4.05 | $4.05 | 1,393,400 | — | — |
| 2026-06-12 | $4.06 | $4.06 | 1,378,400 | — | — |
| 2026-06-11 | $3.78 | $3.78 | 1,267,300 | — | — |
| 2026-06-10 | $3.80 | $3.80 | 957,900 | — | — |
| 2026-06-09 | $3.81 | $3.81 | 1,025,000 | — | — |
| 2026-06-08 | $3.90 | $3.90 | 864,800 | — | — |
| 2026-06-05 | $3.89 | $3.89 | 1,443,700 | — | — |
| 2026-06-04 | $3.96 | $3.96 | 1,631,800 | — | — |
| 2026-06-03 | $3.83 | $3.83 | 3,267,400 | — | — |
| 2026-06-02 | $4.21 | $4.21 | 2,379,300 | — | — |
| 2026-06-01 | $4.59 | $4.59 | 1,744,400 | — | — |
| 2026-05-29 | $4.18 | $4.18 | 3,059,900 | — | — |
| 2026-05-28 | $4.02 | $4.02 | 1,462,500 | — | — |
| 2026-05-27 | $3.94 | $3.94 | 852,700 | — | — |
| 2026-05-26 | $3.80 | $3.80 | 1,089,500 | — | — |
| 2026-05-22 | $3.68 | $3.68 | 874,400 | — | — |
| 2026-05-21 | $3.59 | $3.59 | 1,122,900 | — | — |
| 2026-05-20 | $3.59 | $3.59 | 780,500 | — | — |
| 2026-05-19 | $3.60 | $3.60 | 936,500 | — | — |
| 2026-05-18 | $3.60 | $3.60 | 910,800 | — | — |
| 2026-05-15 | $3.46 | $3.46 | 1,041,400 | — | — |
| 2026-05-14 | $3.55 | $3.55 | 999,100 | — | — |
| 2026-05-13 | $3.56 | $3.56 | 1,068,100 | — | — |
| 2026-05-12 | $3.66 | $3.66 | 650,500 | — | — |
| 2026-05-11 | $3.78 | $3.78 | 1,038,700 | — | — |
| 2026-05-08 | $4.02 | $4.02 | 1,088,900 | — | — |
| 2026-05-07 | $4.12 | $4.12 | 1,130,600 | — | — |
| 2026-05-06 | $4.04 | $4.04 | 830,800 | — | — |
| 2026-05-05 | $4.08 | $4.08 | 1,039,900 | — | — |
| 2026-05-04 | $4.12 | $4.12 | 1,234,400 | — | — |
| 2026-05-01 | $4.11 | $4.11 | 2,011,000 | — | — |
| 2026-04-30 | $3.86 | $3.86 | 919,200 | — | — |
| 2026-04-29 | $3.79 | $3.79 | 1,180,800 | — | — |
| 2026-04-28 | $3.93 | $3.93 | 3,997,900 | — | — |
| 2026-04-27 | $3.86 | $3.86 | 1,672,300 | — | — |
| 2026-04-24 | $3.86 | $3.86 | 1,582,900 | — | — |
| 2026-04-23 | $3.77 | $3.77 | 1,733,500 | — | — |
| 2026-04-22 | $4.02 | $4.02 | 1,120,400 | — | — |
| 2026-04-21 | $3.95 | $3.95 | 1,891,100 | — | — |
| 2026-04-20 | $3.87 | $3.87 | 1,691,800 | — | — |
| 2026-04-17 | $3.71 | $3.71 | 1,483,000 | — | — |
| 2026-04-16 | $3.62 | $3.62 | 930,000 | — | — |
| 2026-04-15 | $3.62 | $3.62 | 1,540,800 | — | — |
| 2026-04-14 | $3.50 | $3.50 | 1,834,100 | — | — |
| 2026-04-13 | $3.41 | $3.41 | 1,843,700 | — | — |
| 2026-04-10 | $3.34 | $3.34 | 2,285,200 | — | — |
| 2026-04-09 | $3.44 | $3.44 | 2,773,800 | — | — |
| 2026-04-08 | $3.65 | $3.65 | 7,074,400 | — | — |
| 2026-04-07 | $3.69 | $3.69 | 2,169,900 | — | — |
| 2026-04-06 | $3.91 | $3.91 | 2,129,700 | — | — |
| 2026-04-02 | $3.76 | $3.76 | 2,145,100 | — | — |
| 2026-04-01 | $3.93 | $3.93 | 2,827,900 | — | — |
| 2026-03-31 | $3.84 | $3.84 | 3,861,800 | — | — |
| 2026-03-30 | $3.77 | $3.77 | 3,935,000 | — | — |
| 2026-03-27 | $3.96 | $3.96 | 3,344,300 | — | — |
| 2026-03-26 | $4.26 | $4.26 | 4,024,500 | — | — |
| 2026-03-25 | $4.38 | $4.38 | 3,782,600 | — | — |
| 2026-03-24 | $4.49 | $4.49 | 7,463,000 | — | — |
| 2026-03-23 | $4.72 | $4.72 | 7,505,600 | — | — |
| 2026-03-20 | $4.74 | $4.74 | 7,570,500 | — | — |
| 2026-03-19 | $4.79 | $4.79 | 10,725,000 | — | — |
| 2026-03-18 | $5.60 | $5.60 | 7,625,300 | — | — |
| 2026-03-17 | $5.53 | $5.53 | 9,109,800 | — | — |
| 2026-03-16 | $5.46 | $5.46 | 8,866,300 | — | — |
| 2026-03-13 | $5.23 | $5.23 | 4,438,400 | — | — |
| 2026-03-12 | $5.26 | $5.26 | 5,217,900 | — | — |
| 2026-03-11 | $5.47 | $5.47 | 4,974,300 | — | — |
| 2026-03-10 | $5.48 | $5.48 | 4,010,700 | — | — |
| 2026-03-09 | $5.64 | $5.64 | 3,046,800 | — | — |
| 2026-03-06 | $5.58 | $5.58 | 2,736,900 | — | — |
| 2026-03-05 | $5.51 | $5.51 | 5,291,200 | — | — |
| 2026-03-04 | $5.70 | $5.70 | 2,800,100 | — | — |
| 2026-03-03 | $5.67 | $5.67 | 5,582,500 | — | — |
| 2026-03-02 | $5.61 | $5.61 | 2,074,700 | — | — |
| 2026-02-27 | $5.68 | $5.68 | 3,370,300 | — | — |
| 2026-02-26 | $5.58 | $5.58 | 1,877,700 | — | — |
| 2026-02-25 | $5.55 | $5.55 | 3,048,600 | — | — |
| 2026-02-24 | $5.42 | $5.42 | 2,843,800 | — | — |
| 2026-02-23 | $5.44 | $5.44 | 3,133,800 | — | — |
| 2026-02-20 | $5.53 | $5.53 | 3,587,800 | — | — |
| 2026-02-19 | $5.55 | $5.55 | 1,864,400 | — | — |
| 2026-02-18 | $5.53 | $5.53 | 2,905,300 | — | — |
| 2026-02-17 | $5.52 | $5.52 | 2,301,000 | — | — |
| 2026-02-13 | $5.57 | $5.57 | 3,705,100 | — | — |
| 2026-02-12 | $5.34 | $5.34 | 3,752,200 | — | — |
| 2026-02-11 | $5.53 | $5.53 | 3,590,200 | — | — |
| 2026-02-10 | $5.61 | $5.61 | 7,710,100 | — | — |
| 2026-02-09 | $4.91 | $4.91 | 1,818,000 | — | — |
| 2026-02-06 | $4.90 | $4.90 | 2,211,300 | — | — |
| 2026-02-05 | $4.83 | $4.83 | 2,646,400 | — | — |
| 2026-02-04 | $4.99 | $4.99 | 3,000,700 | — | — |
| 2026-02-03 | $5.24 | $5.24 | 2,614,800 | — | — |
| 2026-02-02 | $5.47 | $5.47 | 5,331,400 | — | — |
| 2026-01-30 | $7.16 | $7.16 | 830,200 | — | — |
| 2026-01-29 | $7.30 | $7.30 | 1,208,500 | — | — |
| 2026-01-28 | $7.35 | $7.35 | 767,400 | — | — |
| 2026-01-27 | $7.50 | $7.50 | 776,800 | — | — |
| 2026-01-26 | $7.61 | $7.61 | 916,300 | — | — |
| 2026-01-23 | $7.61 | $7.61 | 766,800 | — | — |
| 2026-01-22 | $7.83 | $7.83 | 709,000 | — | — |
| 2026-01-21 | $7.72 | $7.72 | 995,100 | — | — |
| 2026-01-20 | $7.60 | $7.60 | 886,000 | — | — |
| 2026-01-16 | $7.61 | $7.61 | 1,373,700 | — | — |
| 2026-01-15 | $7.54 | $7.54 | 1,115,500 | — | — |
| 2026-01-14 | $7.65 | $7.65 | 648,300 | — | — |
| 2026-01-13 | $7.64 | $7.64 | 751,500 | — | — |
| 2026-01-12 | $7.92 | $7.92 | 581,400 | — | — |
| 2026-01-09 | $7.99 | $7.99 | 805,800 | — | — |
| 2026-01-08 | $8.11 | $8.11 | 869,500 | — | — |
| 2026-01-07 | $8.10 | $8.10 | 610,700 | — | — |
| 2026-01-06 | $8.08 | $8.08 | 622,300 | — | — |
| 2026-01-05 | $8.00 | $8.00 | 661,300 | — | — |
| 2026-01-02 | $7.85 | $7.85 | 1,373,900 | — | — |