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
- 2008-01-23 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 | — | — | — | $5.42 | 762 |
| 2026-09-03 | — | — | — | $5.46 | 107 |
| 2026-09-02 | — | — | — | $5.25 | 701 |
| 2026-09-01 | — | — | — | $5.39 | 500 |
| 2026-08-31 | — | — | — | $5.73 | 1,339 |
| 2026-08-28 | — | — | — | $5.58 | 121 |
| 2026-08-27 | $5.42 | $6.11 | 21,800 | $5.42 | 626 |
| 2026-08-26 | $5.19 | $5.85 | 17,500 | $5.14 | 595 |
| 2026-08-25 | $5.13 | $5.79 | 21,400 | $5.00 | 436 |
| 2026-08-24 | $4.95 | $5.58 | 67,300 | $4.97 | 3,881 |
| 2026-08-21 | $4.96 | $5.59 | 33,500 | $5.01 | 624 |
| 2026-08-20 | $4.95 | $5.58 | 10,500 | $5.15 | 802 |
| 2026-08-19 | $4.95 | $5.58 | 37,100 | $5.11 | 1,100 |
| 2026-08-18 | $4.94 | $5.57 | 36,900 | $5.11 | 2,053 |
| 2026-08-17 | $5.10 | $5.75 | 56,000 | $5.40 | 1,368 |
| 2026-08-14 | $4.97 | $5.61 | 30,100 | $5.03 | 951 |
| 2026-08-13 | $4.85 | $5.47 | 62,800 | $5.23 | 2,243 |
| 2026-08-12 | $5.20 | $5.86 | 35,400 | $5.56 | 1,614 |
| 2026-08-11 | $5.37 | $6.06 | 110,100 | $6.73 | 2,138 |
| 2026-08-10 | $6.50 | $7.33 | 7,700 | $6.54 | 1,037 |
| 2026-08-07 | $6.77 | $7.64 | 4,200 | $6.80 | 887 |
| 2026-08-06 | $6.73 | $7.59 | 13,400 | $7.09 | 1,213 |
| 2026-08-05 | $6.88 | $7.76 | 5,300 | $6.76 | 800 |
| 2026-08-04 | $6.65 | $7.50 | 10,500 | $6.70 | 2,019 |
| 2026-08-03 | $6.64 | $7.49 | 20,100 | $6.78 | 1,678 |
| 2026-07-31 | $6.59 | $7.43 | 16,000 | $7.10 | 1,224 |
| 2026-07-30 | $6.79 | $7.66 | 18,400 | $6.19 | 1,458 |
| 2026-07-29 | $6.80 | $7.67 | 23,800 | $7.11 | 1,921 |
| 2026-07-28 | $7.49 | $8.45 | 15,000 | $7.25 | 1,018 |
| 2026-07-27 | $6.87 | $7.75 | 19,000 | $6.63 | 1,061 |
| 2026-07-24 | $6.58 | $7.42 | 6,300 | $6.50 | 186 |
| 2026-07-23 | $6.50 | $7.33 | 7,000 | $6.50 | 576 |
| 2026-07-22 | $6.60 | $7.44 | 9,500 | $6.81 | 1,369 |
| 2026-07-21 | $6.64 | $7.49 | 12,200 | $6.58 | 428 |
| 2026-07-20 | $6.35 | $7.16 | 10,600 | $6.92 | 1,440 |
| 2026-07-17 | $6.56 | $7.40 | 9,000 | — | — |
| 2026-07-16 | $6.94 | $7.83 | 12,400 | — | — |
| 2026-07-15 | $7.30 | $8.23 | 23,400 | — | — |
| 2026-07-14 | $6.92 | $7.80 | 4,600 | — | — |
| 2026-07-13 | $6.85 | $7.73 | 18,900 | — | — |
| 2026-07-10 | $7.11 | $8.02 | 17,300 | — | — |
| 2026-07-09 | $7.13 | $8.04 | 17,300 | — | — |
| 2026-07-08 | $7.19 | $8.11 | 23,600 | — | — |
| 2026-07-07 | $7.18 | $8.10 | 9,400 | — | — |
| 2026-07-06 | $7.03 | $7.93 | 27,600 | — | — |
| 2026-07-02 | $6.89 | $7.77 | 8,800 | — | — |
| 2026-07-01 | $6.70 | $7.56 | 15,500 | — | — |
| 2026-06-30 | $6.50 | $7.33 | 15,600 | — | — |
| 2026-06-29 | $6.68 | $7.53 | 15,000 | — | — |
| 2026-06-26 | $6.84 | $7.71 | 18,100 | — | — |
| 2026-06-25 | $6.50 | $7.33 | 10,200 | — | — |
| 2026-06-24 | $6.70 | $7.56 | 31,300 | — | — |
| 2026-06-23 | $6.62 | $7.47 | 32,500 | — | — |
| 2026-06-22 | $6.09 | $6.87 | 17,200 | — | — |
| 2026-06-18 | $5.80 | $6.54 | 79,900 | — | — |
| 2026-06-17 | $6.20 | $6.99 | 27,400 | — | — |
| 2026-06-16 | $5.91 | $6.67 | 19,200 | — | — |
| 2026-06-15 | $6.01 | $6.78 | 14,500 | — | — |
| 2026-06-12 | $6.37 | $7.18 | 2,500 | — | — |
| 2026-06-11 | $6.41 | $7.23 | 13,200 | — | — |
| 2026-06-10 | $6.20 | $6.99 | 13,800 | — | — |
| 2026-06-09 | $6.04 | $6.81 | 2,500 | — | — |
| 2026-06-08 | $5.87 | $6.62 | 18,900 | — | — |
| 2026-06-05 | $6.03 | $6.80 | 18,400 | — | — |
| 2026-06-04 | $6.29 | $7.09 | 4,600 | — | — |
| 2026-06-03 | $6.20 | $6.99 | 20,200 | — | — |
| 2026-06-02 | $6.16 | $6.95 | 5,300 | — | — |
| 2026-06-01 | $6.24 | $7.04 | 14,300 | — | — |
| 2026-05-29 | $6.46 | $7.29 | 16,600 | — | — |
| 2026-05-28 | $6.32 | $7.13 | 12,000 | — | — |
| 2026-05-27 | $6.44 | $7.26 | 26,100 | — | — |
| 2026-05-26 | $6.15 | $6.94 | 23,400 | — | — |
| 2026-05-22 | $6.48 | $7.31 | 12,300 | — | — |
| 2026-05-21 | $6.40 | $7.22 | 7,100 | — | — |
| 2026-05-20 | $6.36 | $7.17 | 5,000 | — | — |
| 2026-05-19 | $6.45 | $7.27 | 50,200 | — | — |
| 2026-05-18 | $6.66 | $7.51 | 21,700 | — | — |
| 2026-05-15 | $6.69 | $7.54 | 24,600 | — | — |
| 2026-05-14 | $6.90 | $7.78 | 7,600 | — | — |
| 2026-05-13 | $6.93 | $7.82 | 24,500 | — | — |
| 2026-05-12 | $8.11 | $9.15 | 18,000 | — | — |
| 2026-05-11 | $7.87 | $8.88 | 12,600 | — | — |
| 2026-05-08 | $8.19 | $9.24 | 2,200 | — | — |
| 2026-05-07 | $8.43 | $9.51 | 8,000 | — | — |
| 2026-05-06 | $8.26 | $9.32 | 7,500 | — | — |
| 2026-05-05 | $8.31 | $9.37 | 3,500 | — | — |
| 2026-05-04 | $8.41 | $9.48 | 4,200 | — | — |
| 2026-05-01 | $8.27 | $9.33 | 3,900 | — | — |
| 2026-04-30 | $7.90 | $8.91 | 27,200 | — | — |
| 2026-04-29 | $8.13 | $9.17 | 22,400 | — | — |
| 2026-04-28 | $7.95 | $8.97 | 2,800 | — | — |
| 2026-04-27 | $7.45 | $8.40 | 16,000 | — | — |
| 2026-04-24 | $7.86 | $8.86 | 11,700 | — | — |
| 2026-04-23 | $7.99 | $9.01 | 4,100 | — | — |
| 2026-04-22 | $8.25 | $9.30 | 3,700 | — | — |
| 2026-04-21 | $8.41 | $9.48 | 5,400 | — | — |
| 2026-04-20 | $8.40 | $9.47 | 4,900 | — | — |
| 2026-04-17 | $8.40 | $9.47 | 4,000 | — | — |
| 2026-04-16 | $8.35 | $9.42 | 4,000 | — | — |
| 2026-04-15 | $8.20 | $9.25 | 7,200 | — | — |
| 2026-04-14 | $8.16 | $9.20 | 5,000 | — | — |
| 2026-04-13 | $8.12 | $9.16 | 5,700 | — | — |
| 2026-04-10 | $8.03 | $9.06 | 5,400 | — | — |
| 2026-04-09 | $8.18 | $9.23 | 12,800 | — | — |
| 2026-04-08 | $8.02 | $9.04 | 13,700 | — | — |
| 2026-04-07 | $8.36 | $9.43 | 7,700 | — | — |
| 2026-04-06 | $8.50 | $9.59 | 9,200 | — | — |
| 2026-04-02 | $8.50 | $9.59 | 2,700 | — | — |
| 2026-04-01 | $8.55 | $9.64 | 10,400 | — | — |
| 2026-03-31 | $8.86 | $9.99 | 19,700 | — | — |
| 2026-03-30 | $8.80 | $9.92 | 13,800 | — | — |
| 2026-03-27 | $8.59 | $9.69 | 24,900 | — | — |
| 2026-03-26 | $8.56 | $9.65 | 13,700 | — | — |
| 2026-03-25 | $7.96 | $8.98 | 27,300 | — | — |
| 2026-03-24 | $7.24 | $8.17 | 10,300 | — | — |
| 2026-03-23 | $7.30 | $8.23 | 4,200 | — | — |
| 2026-03-20 | $7.34 | $8.28 | 69,600 | — | — |
| 2026-03-19 | $6.75 | $7.61 | 2,000 | — | — |
| 2026-03-18 | $6.91 | $7.79 | 3,900 | — | — |
| 2026-03-17 | $7.03 | $7.93 | 10,100 | — | — |
| 2026-03-16 | $6.92 | $7.80 | 6,200 | — | — |
| 2026-03-13 | $7.15 | $8.06 | 16,300 | — | — |
| 2026-03-12 | $7.08 | $7.98 | 1,900 | — | — |
| 2026-03-11 | $7.19 | $8.11 | 1,600 | — | — |
| 2026-03-10 | $7.26 | $8.19 | 14,900 | — | — |
| 2026-03-09 | $7.29 | $8.22 | 31,700 | — | — |
| 2026-03-06 | $7.47 | $8.42 | 15,400 | — | — |
| 2026-03-05 | $7.41 | $8.36 | 17,700 | — | — |
| 2026-03-04 | $7.42 | $8.37 | 19,100 | — | — |
| 2026-03-03 | $7.40 | $8.35 | 33,400 | — | — |
| 2026-03-02 | $7.23 | $8.15 | 31,500 | — | — |
| 2026-02-27 | $7.16 | $8.07 | 44,800 | — | — |
| 2026-02-26 | $7.52 | $8.48 | 36,900 | — | — |
| 2026-02-25 | $7.01 | $7.91 | 16,500 | — | — |
| 2026-02-24 | $7.08 | $7.98 | 33,400 | — | — |
| 2026-02-23 | $7.09 | $8.00 | 42,800 | — | — |
| 2026-02-20 | $6.82 | $7.69 | 10,000 | — | — |
| 2026-02-19 | $6.84 | $7.71 | 15,600 | — | — |
| 2026-02-18 | $6.90 | $7.78 | 12,000 | — | — |
| 2026-02-17 | $6.88 | $7.76 | 7,300 | — | — |
| 2026-02-13 | $7.12 | $8.03 | 21,600 | — | — |
| 2026-02-12 | $7.08 | $7.98 | 35,800 | — | — |
| 2026-02-11 | $7.25 | $8.18 | 16,800 | — | — |
| 2026-02-10 | $7.31 | $8.24 | 12,500 | — | — |
| 2026-02-09 | $7.48 | $8.44 | 18,100 | — | — |
| 2026-02-06 | $7.62 | $8.59 | 24,600 | — | — |
| 2026-02-05 | $7.80 | $8.80 | 13,800 | — | — |
| 2026-02-04 | $8.18 | $9.23 | 12,700 | — | — |
| 2026-02-03 | $8.36 | $9.43 | 34,300 | — | — |
| 2026-02-02 | $8.70 | $9.81 | 5,400 | — | — |
| 2026-01-30 | $8.64 | $9.74 | 9,400 | — | — |
| 2026-01-29 | $8.63 | $9.73 | 24,900 | — | — |
| 2026-01-28 | $9.22 | $10.40 | 9,400 | — | — |
| 2026-01-27 | $9.40 | $10.60 | 19,100 | — | — |
| 2026-01-26 | $9.35 | $10.54 | 27,900 | — | — |
| 2026-01-23 | $9.90 | $11.17 | 23,000 | — | — |
| 2026-01-22 | $9.59 | $10.82 | 15,100 | — | — |
| 2026-01-21 | $9.52 | $10.74 | 15,400 | — | — |
| 2026-01-20 | $9.76 | $11.01 | 12,400 | — | — |
| 2026-01-16 | $9.43 | $10.64 | 22,500 | — | — |
| 2026-01-15 | $9.77 | $11.02 | 38,500 | — | — |
| 2026-01-14 | $10.53 | $11.88 | 21,200 | — | — |
| 2026-01-13 | $10.74 | $12.11 | 138,100 | — | — |
| 2026-01-12 | $10.80 | $12.18 | 52,000 | — | — |
| 2026-01-09 | $9.11 | $10.27 | 102,400 | — | — |
| 2026-01-08 | $9.19 | $10.36 | 6,300 | — | — |
| 2026-01-07 | $9.04 | $10.20 | 1,000 | — | — |
| 2026-01-06 | $9.47 | $10.68 | 8,300 | — | — |
| 2026-01-05 | $9.60 | $10.83 | 10,500 | — | — |
| 2026-01-02 | $9.81 | $11.06 | 15,700 | — | — |