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
- 2007-07-26 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 | — | — | — | $5.11 | 124,066 |
| 2026-09-03 | — | — | — | $5.13 | 375,972 |
| 2026-09-02 | — | — | — | $5.11 | 240,464 |
| 2026-09-01 | — | — | — | $5.09 | 196,025 |
| 2026-08-31 | — | — | — | $5.06 | 372,096 |
| 2026-08-28 | — | — | — | $5.18 | 462,134 |
| 2026-08-27 | $5.17 | $5.17 | 3,577,000 | $5.18 | 385,824 |
| 2026-08-26 | $5.19 | $5.19 | 4,595,500 | $5.21 | 245,146 |
| 2026-08-25 | $5.20 | $5.20 | 8,907,700 | $5.26 | 548,086 |
| 2026-08-24 | $5.20 | $5.20 | 18,139,900 | $5.20 | 1,105,409 |
| 2026-08-21 | $5.21 | $5.21 | 18,070,400 | $5.20 | 866,552 |
| 2026-08-20 | $4.77 | $4.77 | 1,273,700 | $4.94 | 80,664 |
| 2026-08-19 | $4.98 | $4.98 | 3,428,000 | $4.86 | 188,597 |
| 2026-08-18 | $4.84 | $4.84 | 1,446,000 | $4.79 | 135,536 |
| 2026-08-17 | $4.71 | $4.71 | 1,388,100 | $4.68 | 91,584 |
| 2026-08-14 | $4.67 | $4.67 | 1,438,700 | $4.59 | 77,797 |
| 2026-08-13 | $4.58 | $4.58 | 1,390,200 | $4.61 | 107,847 |
| 2026-08-12 | $4.59 | $4.59 | 1,399,100 | $4.60 | 85,767 |
| 2026-08-11 | $4.67 | $4.67 | 1,047,800 | $4.66 | 94,107 |
| 2026-08-10 | $4.59 | $4.59 | 969,200 | $4.67 | 73,190 |
| 2026-08-07 | $4.63 | $4.63 | 796,100 | $4.58 | 49,001 |
| 2026-08-06 | $4.54 | $4.54 | 1,265,800 | $4.59 | 80,166 |
| 2026-08-05 | $4.62 | $4.62 | 1,704,500 | $4.49 | 135,494 |
| 2026-08-04 | $4.42 | $4.42 | 958,700 | $4.46 | 77,173 |
| 2026-08-03 | $4.36 | $4.36 | 1,421,300 | $4.35 | 121,438 |
| 2026-07-31 | $4.34 | $4.34 | 1,167,900 | $4.43 | 98,808 |
| 2026-07-30 | $4.41 | $4.41 | 786,200 | $4.31 | 55,887 |
| 2026-07-29 | $4.29 | $4.29 | 2,077,300 | $4.43 | 99,229 |
| 2026-07-28 | $4.41 | $4.41 | 633,500 | $4.46 | 51,926 |
| 2026-07-27 | $4.41 | $4.41 | 977,700 | $4.42 | 67,884 |
| 2026-07-24 | $4.38 | $4.38 | 876,900 | $4.48 | 47,585 |
| 2026-07-23 | $4.47 | $4.47 | 1,475,500 | $4.29 | 105,386 |
| 2026-07-22 | $4.33 | $4.33 | 1,432,300 | $4.52 | 123,831 |
| 2026-07-21 | $4.52 | $4.52 | 2,217,400 | $4.45 | 139,531 |
| 2026-07-20 | $4.41 | $4.41 | 1,817,800 | $4.60 | 142,661 |
| 2026-07-17 | $4.56 | $4.56 | 1,602,200 | — | — |
| 2026-07-16 | $4.74 | $4.74 | 2,895,800 | — | — |
| 2026-07-15 | $4.56 | $4.56 | 1,507,500 | — | — |
| 2026-07-14 | $4.61 | $4.61 | 1,685,100 | — | — |
| 2026-07-13 | $4.67 | $4.67 | 1,350,000 | — | — |
| 2026-07-10 | $4.80 | $4.80 | 2,950,700 | — | — |
| 2026-07-09 | $5.14 | $5.14 | 2,934,100 | — | — |
| 2026-07-08 | $5.22 | $5.22 | 3,068,700 | — | — |
| 2026-07-07 | $5.18 | $5.18 | 5,090,000 | — | — |
| 2026-07-06 | $4.97 | $4.97 | 2,814,800 | — | — |
| 2026-07-02 | $4.87 | $4.87 | 2,601,300 | — | — |
| 2026-07-01 | $4.73 | $4.73 | 2,987,200 | — | — |
| 2026-06-30 | $4.80 | $4.80 | 3,372,900 | — | — |
| 2026-06-29 | $4.68 | $4.68 | 2,504,000 | — | — |
| 2026-06-26 | $4.58 | $4.58 | 6,802,400 | — | — |
| 2026-06-25 | $4.41 | $4.41 | 2,768,800 | — | — |
| 2026-06-24 | $4.46 | $4.46 | 2,914,900 | — | — |
| 2026-06-23 | $4.45 | $4.45 | 3,493,700 | — | — |
| 2026-06-22 | $4.52 | $4.52 | 5,301,300 | — | — |
| 2026-06-18 | $4.55 | $4.55 | 5,045,800 | — | — |
| 2026-06-17 | $4.43 | $4.43 | 2,031,600 | — | — |
| 2026-06-16 | $4.39 | $4.39 | 1,104,200 | — | — |
| 2026-06-15 | $4.32 | $4.32 | 1,097,100 | — | — |
| 2026-06-12 | $4.26 | $4.26 | 1,011,400 | — | — |
| 2026-06-11 | $4.29 | $4.29 | 1,895,800 | — | — |
| 2026-06-10 | $4.12 | $4.12 | 1,966,000 | — | — |
| 2026-06-09 | $4.25 | $4.25 | 1,072,500 | — | — |
| 2026-06-08 | $4.24 | $4.24 | 747,500 | — | — |
| 2026-06-05 | $4.25 | $4.25 | 1,124,800 | — | — |
| 2026-06-04 | $4.35 | $4.35 | 732,100 | — | — |
| 2026-06-03 | $4.35 | $4.35 | 1,730,000 | — | — |
| 2026-06-02 | $4.26 | $4.26 | 1,750,100 | — | — |
| 2026-06-01 | $4.48 | $4.48 | 841,400 | — | — |
| 2026-05-29 | $4.56 | $4.56 | 2,383,700 | — | — |
| 2026-05-28 | $4.60 | $4.60 | 1,029,300 | — | — |
| 2026-05-27 | $4.64 | $4.64 | 3,672,900 | — | — |
| 2026-05-26 | $4.64 | $4.64 | 2,326,800 | — | — |
| 2026-05-22 | $4.35 | $4.35 | 847,300 | — | — |
| 2026-05-21 | $4.44 | $4.44 | 2,357,600 | — | — |
| 2026-05-20 | $4.37 | $4.37 | 2,400,600 | — | — |
| 2026-05-19 | $4.20 | $4.20 | 869,000 | — | — |
| 2026-05-18 | $4.17 | $4.17 | 911,400 | — | — |
| 2026-05-15 | $4.24 | $4.24 | 1,410,800 | — | — |
| 2026-05-14 | $4.35 | $4.35 | 926,200 | — | — |
| 2026-05-13 | $4.31 | $4.31 | 1,575,700 | — | — |
| 2026-05-12 | $4.31 | $4.31 | 1,025,900 | — | — |
| 2026-05-11 | $4.39 | $4.39 | 767,300 | — | — |
| 2026-05-08 | $4.34 | $4.34 | 752,800 | — | — |
| 2026-05-07 | $4.35 | $4.35 | 923,900 | — | — |
| 2026-05-06 | $4.42 | $4.42 | 1,008,500 | — | — |
| 2026-05-05 | $4.40 | $4.40 | 499,300 | — | — |
| 2026-05-04 | $4.39 | $4.39 | 877,000 | — | — |
| 2026-05-01 | $4.32 | $4.32 | 922,000 | — | — |
| 2026-04-30 | $4.20 | $4.20 | 797,300 | — | — |
| 2026-04-29 | $4.13 | $4.13 | 1,263,600 | — | — |
| 2026-04-28 | $4.15 | $4.15 | 1,282,400 | — | — |
| 2026-04-27 | $4.28 | $4.28 | 5,061,100 | — | — |
| 2026-04-24 | $4.20 | $4.20 | 8,003,900 | — | — |
| 2026-04-23 | $4.25 | $4.25 | 4,998,900 | — | — |
| 2026-04-22 | $4.43 | $4.43 | 939,000 | — | — |
| 2026-04-21 | $4.43 | $4.43 | 914,700 | — | — |
| 2026-04-20 | $4.60 | $4.60 | 874,100 | — | — |
| 2026-04-17 | $4.72 | $4.72 | 1,052,600 | — | — |
| 2026-04-16 | $4.68 | $4.68 | 2,225,200 | — | — |
| 2026-04-15 | $4.48 | $4.48 | 3,280,000 | — | — |
| 2026-04-14 | $4.35 | $4.35 | 1,360,400 | — | — |
| 2026-04-13 | $4.37 | $4.37 | 1,391,700 | — | — |
| 2026-04-10 | $4.15 | $4.15 | 2,674,300 | — | — |
| 2026-04-09 | $4.30 | $4.30 | 1,863,100 | — | — |
| 2026-04-08 | $4.38 | $4.38 | 1,967,600 | — | — |
| 2026-04-07 | $4.46 | $4.46 | 841,200 | — | — |
| 2026-04-06 | $4.46 | $4.46 | 696,200 | — | — |
| 2026-04-02 | $4.48 | $4.48 | 612,300 | — | — |
| 2026-04-01 | $4.52 | $4.52 | 1,197,600 | — | — |
| 2026-03-31 | $4.50 | $4.50 | 2,063,200 | — | — |
| 2026-03-30 | $4.30 | $4.30 | 1,117,200 | — | — |
| 2026-03-27 | $4.29 | $4.29 | 1,383,200 | — | — |
| 2026-03-26 | $4.45 | $4.45 | 1,730,800 | — | — |
| 2026-03-25 | $4.53 | $4.53 | 2,547,900 | — | — |
| 2026-03-24 | $4.31 | $4.31 | 1,556,400 | — | — |
| 2026-03-23 | $4.42 | $4.42 | 7,626,000 | — | — |
| 2026-03-20 | $4.24 | $4.24 | 3,729,000 | — | — |
| 2026-03-19 | $4.37 | $4.37 | 1,769,300 | — | — |
| 2026-03-18 | $4.25 | $4.25 | 1,309,000 | — | — |
| 2026-03-17 | $4.36 | $4.36 | 1,354,400 | — | — |
| 2026-03-16 | $4.36 | $4.36 | 1,780,700 | — | — |
| 2026-03-13 | $4.26 | $4.26 | 1,496,500 | — | — |
| 2026-03-12 | $4.32 | $4.32 | 3,990,200 | — | — |
| 2026-03-11 | $4.72 | $4.72 | 1,510,100 | — | — |
| 2026-03-10 | $4.71 | $4.71 | 2,201,600 | — | — |
| 2026-03-09 | $4.72 | $4.72 | 3,790,100 | — | — |
| 2026-03-06 | $4.53 | $4.53 | 3,372,000 | — | — |
| 2026-03-05 | $4.70 | $4.70 | 2,546,600 | — | — |
| 2026-03-04 | $4.75 | $4.75 | 11,859,100 | — | — |
| 2026-03-03 | $4.69 | $4.69 | 7,846,200 | — | — |
| 2026-03-02 | $4.67 | $4.67 | 1,511,100 | — | — |
| 2026-02-27 | $4.66 | $4.66 | 2,145,100 | — | — |
| 2026-02-26 | $4.70 | $4.70 | 885,200 | — | — |
| 2026-02-25 | $4.60 | $4.60 | 1,706,800 | — | — |
| 2026-02-24 | $4.46 | $4.46 | 1,237,700 | — | — |
| 2026-02-23 | $4.39 | $4.39 | 1,126,900 | — | — |
| 2026-02-20 | $4.27 | $4.27 | 1,330,900 | — | — |
| 2026-02-19 | $4.24 | $4.24 | 1,982,600 | — | — |
| 2026-02-18 | $4.13 | $4.13 | 1,645,800 | — | — |
| 2026-02-17 | $4.17 | $4.17 | 3,246,900 | — | — |
| 2026-02-13 | $3.98 | $3.98 | 1,041,100 | — | — |
| 2026-02-12 | $4.01 | $4.01 | 2,033,500 | — | — |
| 2026-02-11 | $4.16 | $4.16 | 1,369,000 | — | — |
| 2026-02-10 | $4.16 | $4.16 | 3,180,200 | — | — |
| 2026-02-09 | $4.05 | $4.05 | 2,315,700 | — | — |
| 2026-02-06 | $3.84 | $3.84 | 2,563,400 | — | — |
| 2026-02-05 | $3.67 | $3.67 | 1,607,800 | — | — |
| 2026-02-04 | $3.88 | $3.88 | 1,123,800 | — | — |
| 2026-02-03 | $4.11 | $4.11 | 3,267,100 | — | — |
| 2026-02-02 | $4.39 | $4.39 | 5,303,100 | — | — |
| 2026-01-30 | $4.13 | $4.13 | 886,000 | — | — |
| 2026-01-29 | $4.13 | $4.13 | 674,400 | — | — |
| 2026-01-28 | $4.14 | $4.14 | 1,197,100 | — | — |
| 2026-01-27 | $4.16 | $4.16 | 648,300 | — | — |
| 2026-01-26 | $4.08 | $4.08 | 700,600 | — | — |
| 2026-01-23 | $4.06 | $4.06 | 1,143,000 | — | — |
| 2026-01-22 | $4.16 | $4.16 | 835,300 | — | — |
| 2026-01-21 | $4.14 | $4.14 | 1,290,400 | — | — |
| 2026-01-20 | $4.21 | $4.21 | 2,574,400 | — | — |
| 2026-01-16 | $4.06 | $4.06 | 8,517,400 | — | — |
| 2026-01-15 | $4.70 | $4.70 | 665,900 | — | — |
| 2026-01-14 | $4.78 | $4.78 | 710,900 | — | — |
| 2026-01-13 | $4.74 | $4.74 | 1,032,600 | — | — |
| 2026-01-12 | $4.50 | $4.50 | 1,010,000 | — | — |
| 2026-01-09 | $4.62 | $4.62 | 902,000 | — | — |
| 2026-01-08 | $4.65 | $4.65 | 1,369,500 | — | — |
| 2026-01-07 | $4.88 | $4.88 | 1,572,400 | — | — |
| 2026-01-06 | $4.79 | $4.79 | 1,169,100 | — | — |
| 2026-01-05 | $4.71 | $4.71 | 800,100 | — | — |
| 2026-01-02 | $4.77 | $4.77 | 1,611,400 | — | — |