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
- 2011-11-17 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 | — | — | — | $4.82 | 47,509 |
| 2026-09-03 | — | — | — | $5.26 | 42,047 |
| 2026-09-02 | — | — | — | $4.66 | 64,880 |
| 2026-09-01 | — | — | — | $4.61 | 29,498 |
| 2026-08-31 | — | — | — | $4.94 | 15,936 |
| 2026-08-28 | — | — | — | $4.76 | 58,812 |
| 2026-08-27 | $4.67 | $4.67 | 677,300 | $4.90 | 36,635 |
| 2026-08-26 | $4.85 | $4.85 | 463,900 | $4.97 | 34,695 |
| 2026-08-25 | $4.93 | $4.93 | 462,200 | $5.03 | 22,823 |
| 2026-08-24 | $4.94 | $4.94 | 598,800 | $5.04 | 33,020 |
| 2026-08-21 | $4.92 | $4.92 | 793,800 | $4.59 | 45,129 |
| 2026-08-20 | $4.56 | $4.56 | 894,800 | $4.80 | 51,489 |
| 2026-08-19 | $4.80 | $4.80 | 549,000 | $4.68 | 38,674 |
| 2026-08-18 | $4.63 | $4.63 | 869,500 | $4.50 | 49,719 |
| 2026-08-17 | $4.46 | $4.46 | 760,000 | $4.67 | 33,138 |
| 2026-08-14 | $4.72 | $4.72 | 499,900 | $4.88 | 24,493 |
| 2026-08-13 | $4.83 | $4.83 | 1,410,500 | $4.43 | 91,935 |
| 2026-08-12 | $4.33 | $4.33 | 855,300 | $4.53 | 50,661 |
| 2026-08-11 | $4.49 | $4.49 | 781,800 | $4.54 | 34,260 |
| 2026-08-10 | $4.59 | $4.59 | 1,289,300 | $4.81 | 36,726 |
| 2026-08-07 | $4.84 | $4.84 | 1,149,400 | $5.01 | 55,733 |
| 2026-08-06 | $4.96 | $4.96 | 1,163,600 | $4.84 | 52,574 |
| 2026-08-05 | $4.79 | $4.79 | 2,009,100 | $4.56 | 73,573 |
| 2026-08-04 | $6.21 | $6.21 | 640,900 | $6.04 | 33,187 |
| 2026-08-03 | $5.93 | $5.93 | 897,100 | $5.90 | 51,019 |
| 2026-07-31 | $5.67 | $5.67 | 694,800 | $5.61 | 24,979 |
| 2026-07-30 | $5.66 | $5.66 | 504,300 | $6.04 | 34,927 |
| 2026-07-29 | $6.10 | $6.10 | 522,100 | $6.27 | 40,827 |
| 2026-07-28 | $6.24 | $6.24 | 403,800 | $6.12 | 25,074 |
| 2026-07-27 | $5.93 | $5.93 | 913,100 | $5.81 | 44,245 |
| 2026-07-24 | $5.53 | $5.53 | 754,400 | $5.45 | 44,241 |
| 2026-07-23 | $5.42 | $5.42 | 633,200 | $5.68 | 27,638 |
| 2026-07-22 | $5.78 | $5.78 | 522,500 | $5.96 | 31,607 |
| 2026-07-21 | $6.00 | $6.00 | 396,600 | $6.23 | 14,207 |
| 2026-07-20 | $6.24 | $6.24 | 546,600 | $6.09 | 30,886 |
| 2026-07-17 | $6.12 | $6.12 | 310,200 | — | — |
| 2026-07-16 | $6.38 | $6.38 | 301,500 | — | — |
| 2026-07-15 | $6.31 | $6.31 | 317,000 | — | — |
| 2026-07-14 | $6.10 | $6.10 | 464,700 | — | — |
| 2026-07-13 | $6.17 | $6.17 | 867,600 | — | — |
| 2026-07-10 | $6.24 | $6.24 | 499,800 | — | — |
| 2026-07-09 | $6.36 | $6.36 | 492,600 | — | — |
| 2026-07-08 | $6.12 | $6.12 | 535,000 | — | — |
| 2026-07-07 | $6.44 | $6.44 | 540,700 | — | — |
| 2026-07-06 | $6.24 | $6.24 | 580,200 | — | — |
| 2026-07-02 | $6.06 | $6.06 | 500,600 | — | — |
| 2026-07-01 | $5.90 | $5.90 | 729,200 | — | — |
| 2026-06-30 | $5.95 | $5.95 | 704,700 | — | — |
| 2026-06-29 | $5.90 | $5.90 | 1,495,300 | — | — |
| 2026-06-26 | $5.97 | $5.97 | 1,903,500 | — | — |
| 2026-06-25 | $5.08 | $5.08 | 580,600 | — | — |
| 2026-06-24 | $5.29 | $5.29 | 983,200 | — | — |
| 2026-06-23 | $4.83 | $4.83 | 983,200 | — | — |
| 2026-06-22 | $4.78 | $4.78 | 1,196,200 | — | — |
| 2026-06-18 | $5.02 | $5.02 | 2,783,200 | — | — |
| 2026-06-17 | $5.10 | $5.10 | 1,143,400 | — | — |
| 2026-06-16 | $5.39 | $5.39 | 1,274,000 | — | — |
| 2026-06-15 | $5.44 | $5.44 | 704,300 | — | — |
| 2026-06-12 | $5.59 | $5.59 | 488,000 | — | — |
| 2026-06-11 | $5.49 | $5.49 | 563,600 | — | — |
| 2026-06-10 | $5.69 | $5.69 | 617,300 | — | — |
| 2026-06-09 | $5.77 | $5.77 | 885,600 | — | — |
| 2026-06-08 | $6.01 | $6.01 | 1,014,200 | — | — |
| 2026-06-05 | $5.92 | $5.92 | 855,200 | — | — |
| 2026-06-04 | $6.46 | $6.46 | 1,232,300 | — | — |
| 2026-06-03 | $6.03 | $6.03 | 1,200,200 | — | — |
| 2026-06-02 | $6.34 | $6.34 | 1,236,300 | — | — |
| 2026-06-01 | $6.57 | $6.57 | 2,342,200 | — | — |
| 2026-05-29 | $5.86 | $5.86 | 2,513,100 | — | — |
| 2026-05-28 | $5.64 | $5.64 | 1,911,700 | — | — |
| 2026-05-27 | $5.40 | $5.40 | 1,213,200 | — | — |
| 2026-05-26 | $5.47 | $5.47 | 1,080,400 | — | — |
| 2026-05-22 | $5.52 | $5.52 | 1,044,600 | — | — |
| 2026-05-21 | $5.12 | $5.12 | 1,391,900 | — | — |
| 2026-05-20 | $5.07 | $5.07 | 1,359,800 | — | — |
| 2026-05-19 | $5.20 | $5.20 | 1,479,500 | — | — |
| 2026-05-18 | $5.18 | $5.18 | 1,602,900 | — | — |
| 2026-05-15 | $4.98 | $4.98 | 1,504,400 | — | — |
| 2026-05-14 | $4.84 | $4.84 | 1,752,200 | — | — |
| 2026-05-13 | $4.90 | $4.90 | 1,478,000 | — | — |
| 2026-05-12 | $5.18 | $5.18 | 1,729,200 | — | — |
| 2026-05-11 | $5.12 | $5.12 | 1,826,600 | — | — |
| 2026-05-08 | $5.83 | $5.83 | 3,489,800 | — | — |
| 2026-05-07 | $5.24 | $5.24 | 3,252,300 | — | — |
| 2026-05-06 | $4.80 | $4.80 | 7,126,100 | — | — |
| 2026-05-05 | $7.41 | $7.41 | 1,230,400 | — | — |
| 2026-05-04 | $7.26 | $7.26 | 718,400 | — | — |
| 2026-05-01 | $7.64 | $7.64 | 750,000 | — | — |
| 2026-04-30 | $7.34 | $7.34 | 880,500 | — | — |
| 2026-04-29 | $7.14 | $7.14 | 786,100 | — | — |
| 2026-04-28 | $7.43 | $7.43 | 530,900 | — | — |
| 2026-04-27 | $7.53 | $7.53 | 608,400 | — | — |
| 2026-04-24 | $7.48 | $7.48 | 606,900 | — | — |
| 2026-04-23 | $7.03 | $7.03 | 727,100 | — | — |
| 2026-04-22 | $7.48 | $7.48 | 745,100 | — | — |
| 2026-04-21 | $7.46 | $7.46 | 867,200 | — | — |
| 2026-04-20 | $7.59 | $7.59 | 697,100 | — | — |
| 2026-04-17 | $7.40 | $7.40 | 699,400 | — | — |
| 2026-04-16 | $7.27 | $7.27 | 796,700 | — | — |
| 2026-04-15 | $7.28 | $7.28 | 990,900 | — | — |
| 2026-04-14 | $7.59 | $7.59 | 523,900 | — | — |
| 2026-04-13 | $7.39 | $7.39 | 683,500 | — | — |
| 2026-04-10 | $6.85 | $6.85 | 467,500 | — | — |
| 2026-04-09 | $7.20 | $7.20 | 574,800 | — | — |
| 2026-04-08 | $7.06 | $7.06 | 540,600 | — | — |
| 2026-04-07 | $6.95 | $6.95 | 801,500 | — | — |
| 2026-04-06 | $7.02 | $7.02 | 735,700 | — | — |
| 2026-04-02 | $6.85 | $6.85 | 661,100 | — | — |
| 2026-04-01 | $6.89 | $6.89 | 798,600 | — | — |
| 2026-03-31 | $6.85 | $6.85 | 799,800 | — | — |
| 2026-03-30 | $6.65 | $6.65 | 1,092,600 | — | — |
| 2026-03-27 | $6.48 | $6.48 | 864,200 | — | — |
| 2026-03-26 | $6.95 | $6.95 | 855,600 | — | — |
| 2026-03-25 | $7.21 | $7.21 | 1,040,100 | — | — |
| 2026-03-24 | $7.21 | $7.21 | 1,035,300 | — | — |
| 2026-03-23 | $7.48 | $7.48 | 1,310,500 | — | — |
| 2026-03-20 | $7.56 | $7.56 | 8,897,200 | — | — |
| 2026-03-19 | $7.63 | $7.63 | 1,108,300 | — | — |
| 2026-03-18 | $7.53 | $7.53 | 1,016,500 | — | — |
| 2026-03-17 | $7.63 | $7.63 | 1,007,200 | — | — |
| 2026-03-16 | $7.62 | $7.62 | 993,000 | — | — |
| 2026-03-13 | $7.39 | $7.39 | 996,900 | — | — |
| 2026-03-12 | $7.51 | $7.51 | 1,326,600 | — | — |
| 2026-03-11 | $8.19 | $8.19 | 856,300 | — | — |
| 2026-03-10 | $8.30 | $8.30 | 1,199,500 | — | — |
| 2026-03-09 | $8.84 | $8.84 | 1,833,900 | — | — |
| 2026-03-06 | $8.82 | $8.82 | 960,100 | — | — |
| 2026-03-05 | $9.39 | $9.39 | 1,380,500 | — | — |
| 2026-03-04 | $8.97 | $8.97 | 1,109,700 | — | — |
| 2026-03-03 | $8.25 | $8.25 | 1,317,200 | — | — |
| 2026-03-02 | $7.78 | $7.78 | 1,134,500 | — | — |
| 2026-02-27 | $7.78 | $7.78 | 1,205,700 | — | — |
| 2026-02-26 | $8.07 | $8.07 | 994,900 | — | — |
| 2026-02-25 | $8.09 | $8.09 | 1,000,500 | — | — |
| 2026-02-24 | $8.03 | $8.03 | 776,100 | — | — |
| 2026-02-23 | $7.99 | $7.99 | 1,107,200 | — | — |
| 2026-02-20 | $8.41 | $8.41 | 1,165,300 | — | — |
| 2026-02-19 | $8.08 | $8.08 | 1,017,400 | — | — |
| 2026-02-18 | $8.13 | $8.13 | 836,400 | — | — |
| 2026-02-17 | $7.92 | $7.92 | 1,165,800 | — | — |
| 2026-02-13 | $8.10 | $8.10 | 2,181,900 | — | — |
| 2026-02-12 | $8.61 | $8.61 | 3,052,400 | — | — |
| 2026-02-11 | $9.20 | $9.20 | 4,694,200 | — | — |
| 2026-02-10 | $11.96 | $11.96 | 1,671,100 | — | — |
| 2026-02-09 | $11.69 | $11.69 | 859,700 | — | — |
| 2026-02-06 | $11.85 | $11.85 | 751,300 | — | — |
| 2026-02-05 | $11.45 | $11.45 | 707,000 | — | — |
| 2026-02-04 | $11.98 | $11.98 | 798,700 | — | — |
| 2026-02-03 | $12.04 | $12.04 | 920,200 | — | — |
| 2026-02-02 | $12.75 | $12.75 | 453,000 | — | — |
| 2026-01-30 | $12.98 | $12.98 | 885,600 | — | — |
| 2026-01-29 | $13.15 | $13.15 | 919,600 | — | — |
| 2026-01-28 | $13.47 | $13.47 | 710,900 | — | — |
| 2026-01-27 | $13.36 | $13.36 | 727,900 | — | — |
| 2026-01-26 | $13.23 | $13.23 | 696,600 | — | — |
| 2026-01-23 | $12.69 | $12.69 | 984,500 | — | — |
| 2026-01-22 | $13.12 | $13.12 | 1,546,800 | — | — |
| 2026-01-21 | $12.58 | $12.58 | 737,400 | — | — |
| 2026-01-20 | $12.44 | $12.44 | 636,100 | — | — |
| 2026-01-16 | $12.49 | $12.49 | 608,600 | — | — |
| 2026-01-15 | $12.67 | $12.67 | 696,700 | — | — |
| 2026-01-14 | $12.51 | $12.51 | 758,800 | — | — |
| 2026-01-13 | $12.90 | $12.90 | 633,800 | — | — |
| 2026-01-12 | $13.16 | $13.16 | 925,900 | — | — |
| 2026-01-09 | $14.05 | $14.05 | 1,077,800 | — | — |
| 2026-01-08 | $14.06 | $14.06 | 1,486,300 | — | — |
| 2026-01-07 | $12.48 | $12.48 | 529,700 | — | — |
| 2026-01-06 | $12.64 | $12.64 | 623,500 | — | — |
| 2026-01-05 | $12.44 | $12.44 | 802,500 | — | — |
| 2026-01-02 | $12.65 | $12.65 | 791,700 | — | — |