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
- 2008-06-24 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 | — | — | — | $5.54 | 1,112,663 |
| 2026-09-03 | — | — | — | $5.62 | 1,769,062 |
| 2026-09-02 | — | — | — | $5.33 | 1,484,836 |
| 2026-09-01 | — | — | — | $5.32 | 2,802,608 |
| 2026-08-31 | — | — | — | $5.63 | 1,404,382 |
| 2026-08-28 | — | — | — | $5.86 | 1,750,856 |
| 2026-08-27 | $5.83 | $7.36 | 33,898,900 | $5.73 | 1,554,610 |
| 2026-08-26 | $5.74 | $7.25 | 23,619,100 | $5.74 | 2,249,197 |
| 2026-08-25 | $5.87 | $7.41 | 40,811,500 | $5.63 | 1,086,864 |
| 2026-08-24 | $5.72 | $7.22 | 41,016,800 | $5.61 | 1,447,384 |
| 2026-08-21 | $5.52 | $6.97 | 28,119,000 | $5.50 | 1,927,821 |
| 2026-08-20 | $5.38 | $6.79 | 26,093,900 | $5.16 | 1,658,321 |
| 2026-08-19 | $5.27 | $6.66 | 26,545,600 | $5.24 | 1,561,018 |
| 2026-08-18 | $4.98 | $6.29 | 19,580,700 | $5.14 | 1,529,403 |
| 2026-08-17 | $5.20 | $6.57 | 12,939,300 | $5.17 | 1,093,303 |
| 2026-08-14 | $5.14 | $6.49 | 12,786,600 | $5.14 | 1,041,726 |
| 2026-08-13 | $5.07 | $6.40 | 19,767,200 | $5.15 | 1,455,718 |
| 2026-08-12 | $5.21 | $6.58 | 48,174,600 | $5.21 | 1,512,020 |
| 2026-08-11 | $5.07 | $6.40 | 16,020,100 | $5.06 | 1,541,170 |
| 2026-08-10 | $5.06 | $6.39 | 32,653,300 | $5.03 | 2,471,817 |
| 2026-08-07 | $5.03 | $6.35 | 71,405,400 | $4.36 | 5,783,576 |
| 2026-08-06 | $4.09 | $5.17 | 32,383,000 | $4.06 | 2,292,499 |
| 2026-08-05 | $4.10 | $5.18 | 33,709,200 | $4.10 | 1,877,009 |
| 2026-08-04 | $3.89 | $4.91 | 25,756,900 | $3.93 | 1,907,084 |
| 2026-08-03 | $3.85 | $4.86 | 15,035,300 | $3.77 | 660,661 |
| 2026-07-31 | $3.75 | $4.74 | 22,886,900 | $3.79 | 978,404 |
| 2026-07-30 | $3.85 | $4.86 | 15,768,200 | $3.82 | 887,609 |
| 2026-07-29 | $3.74 | $4.72 | 25,705,400 | $3.85 | 1,016,946 |
| 2026-07-28 | $3.84 | $4.85 | 16,585,900 | $3.84 | 698,514 |
| 2026-07-27 | $3.87 | $4.89 | 13,632,200 | $3.92 | 548,829 |
| 2026-07-24 | $3.87 | $4.89 | 10,768,300 | $3.85 | 823,080 |
| 2026-07-23 | $3.84 | $4.85 | 14,191,900 | $3.85 | 926,486 |
| 2026-07-22 | $3.95 | $4.99 | 18,697,700 | $3.88 | 1,429,437 |
| 2026-07-21 | $3.82 | $4.82 | 24,443,600 | $3.72 | 1,357,215 |
| 2026-07-20 | $3.65 | $4.61 | 13,912,200 | $3.66 | 782,867 |
| 2026-07-17 | $3.67 | $4.63 | 20,133,400 | — | — |
| 2026-07-16 | $3.66 | $4.62 | 19,176,900 | — | — |
| 2026-07-15 | $3.80 | $4.80 | 13,205,800 | — | — |
| 2026-07-14 | $3.79 | $4.79 | 18,631,400 | — | — |
| 2026-07-13 | $3.78 | $4.77 | 24,399,400 | — | — |
| 2026-07-10 | $3.85 | $4.86 | 11,647,400 | — | — |
| 2026-07-09 | $3.86 | $4.87 | 15,737,700 | — | — |
| 2026-07-08 | $3.78 | $4.77 | 30,854,800 | — | — |
| 2026-07-07 | $3.94 | $4.98 | 24,173,700 | — | — |
| 2026-07-06 | $4.05 | $5.11 | 17,868,700 | — | — |
| 2026-07-02 | $4.08 | $5.15 | 32,221,700 | — | — |
| 2026-07-01 | $3.82 | $4.82 | 18,554,700 | — | — |
| 2026-06-30 | $3.74 | $4.72 | 24,155,000 | — | — |
| 2026-06-29 | $3.79 | $4.79 | 31,319,200 | — | — |
| 2026-06-26 | $3.94 | $4.98 | 23,112,400 | — | — |
| 2026-06-25 | $3.96 | $5.00 | 25,329,200 | — | — |
| 2026-06-24 | $3.89 | $4.91 | 28,259,900 | — | — |
| 2026-06-23 | $4.01 | $5.06 | 20,608,500 | — | — |
| 2026-06-22 | $4.20 | $5.30 | 21,944,700 | — | — |
| 2026-06-18 | $4.30 | $5.43 | 29,780,400 | — | — |
| 2026-06-17 | $4.41 | $5.57 | 28,481,900 | — | — |
| 2026-06-16 | $4.57 | $5.77 | 27,142,300 | — | — |
| 2026-06-15 | $4.47 | $5.65 | 24,803,000 | — | — |
| 2026-06-12 | $4.21 | $5.32 | 19,511,000 | — | — |
| 2026-06-11 | $4.09 | $5.17 | 36,531,400 | — | — |
| 2026-06-10 | $3.88 | $4.90 | 24,214,900 | — | — |
| 2026-06-09 | $4.02 | $5.05 | 23,183,700 | — | — |
| 2026-06-08 | $4.14 | $5.20 | 21,340,100 | — | — |
| 2026-06-05 | $4.18 | $5.25 | 25,727,600 | — | — |
| 2026-06-04 | $4.58 | $5.76 | 20,756,600 | — | — |
| 2026-06-03 | $4.55 | $5.72 | 26,687,500 | — | — |
| 2026-06-02 | $4.72 | $5.93 | 16,590,800 | — | — |
| 2026-06-01 | $4.66 | $5.86 | 21,212,500 | — | — |
| 2026-05-29 | $4.76 | $5.98 | 17,361,200 | — | — |
| 2026-05-28 | $4.60 | $5.78 | 29,193,200 | — | — |
| 2026-05-27 | $4.52 | $5.68 | 21,151,400 | — | — |
| 2026-05-26 | $4.70 | $5.91 | 16,057,400 | — | — |
| 2026-05-22 | $4.58 | $5.76 | 12,446,400 | — | — |
| 2026-05-21 | $4.63 | $5.82 | 11,771,100 | — | — |
| 2026-05-20 | $4.67 | $5.87 | 22,949,000 | — | — |
| 2026-05-19 | $4.62 | $5.81 | 24,004,600 | — | — |
| 2026-05-18 | $4.70 | $5.91 | 13,238,200 | — | — |
| 2026-05-15 | $4.90 | $6.16 | 19,689,100 | — | — |
| 2026-05-14 | $5.20 | $6.53 | 17,868,200 | — | — |
| 2026-05-13 | $5.36 | $6.74 | 20,971,900 | — | — |
| 2026-05-12 | $5.38 | $6.76 | 19,652,700 | — | — |
| 2026-05-11 | $5.39 | $6.77 | 33,568,000 | — | — |
| 2026-05-08 | $5.30 | $6.66 | 34,043,700 | — | — |
| 2026-05-07 | $4.95 | $6.22 | 72,577,800 | — | — |
| 2026-05-06 | $4.48 | $5.63 | 29,955,000 | — | — |
| 2026-05-05 | $4.24 | $5.33 | 32,372,200 | — | — |
| 2026-05-04 | $4.28 | $5.38 | 30,963,900 | — | — |
| 2026-05-01 | $4.36 | $5.48 | 32,598,300 | — | — |
| 2026-04-30 | $4.50 | $5.65 | 23,322,100 | — | — |
| 2026-04-29 | $4.31 | $5.42 | 27,671,400 | — | — |
| 2026-04-28 | $4.39 | $5.52 | 29,687,600 | — | — |
| 2026-04-27 | $4.54 | $5.71 | 54,558,400 | — | — |
| 2026-04-24 | $4.97 | $6.25 | 34,034,900 | — | — |
| 2026-04-23 | $4.95 | $6.22 | 36,718,700 | — | — |
| 2026-04-22 | $4.86 | $6.11 | 27,539,800 | — | — |
| 2026-04-21 | $4.72 | $5.93 | 60,710,400 | — | — |
| 2026-04-20 | $4.94 | $6.21 | 38,497,900 | — | — |
| 2026-04-17 | $5.00 | $6.28 | 36,231,100 | — | — |
| 2026-04-16 | $4.94 | $6.21 | 24,574,700 | — | — |
| 2026-04-15 | $4.92 | $6.18 | 29,634,800 | — | — |
| 2026-04-14 | $4.94 | $6.21 | 22,675,600 | — | — |
| 2026-04-13 | $4.86 | $6.11 | 17,986,500 | — | — |
| 2026-04-10 | $4.93 | $6.20 | 16,288,900 | — | — |
| 2026-04-09 | $4.88 | $6.13 | 20,492,900 | — | — |
| 2026-04-08 | $4.89 | $6.14 | 29,549,800 | — | — |
| 2026-04-07 | $4.74 | $5.96 | 24,793,000 | — | — |
| 2026-04-06 | $4.64 | $5.83 | 20,614,400 | — | — |
| 2026-04-02 | $4.73 | $5.94 | 22,847,300 | — | — |
| 2026-04-01 | $4.84 | $6.08 | 44,720,500 | — | — |
| 2026-03-31 | $4.53 | $5.69 | 33,659,100 | — | — |
| 2026-03-30 | $4.22 | $5.30 | 30,389,900 | — | — |
| 2026-03-27 | $4.25 | $5.34 | 35,675,600 | — | — |
| 2026-03-26 | $4.09 | $5.14 | 27,215,400 | — | — |
| 2026-03-25 | $4.19 | $5.27 | 27,930,100 | — | — |
| 2026-03-24 | $4.12 | $5.18 | 31,271,200 | — | — |
| 2026-03-23 | $4.08 | $5.13 | 46,044,700 | — | — |
| 2026-03-20 | $3.92 | $4.93 | 55,600,500 | — | — |
| 2026-03-19 | $4.21 | $5.29 | 59,858,400 | — | — |
| 2026-03-18 | $4.60 | $5.78 | 37,051,700 | — | — |
| 2026-03-17 | $4.84 | $6.08 | 24,910,700 | — | — |
| 2026-03-16 | $4.84 | $6.08 | 27,871,000 | — | — |
| 2026-03-13 | $4.85 | $6.09 | 32,774,400 | — | — |
| 2026-03-12 | $5.10 | $6.41 | 30,977,300 | — | — |
| 2026-03-11 | $5.25 | $6.60 | 17,120,200 | — | — |
| 2026-03-10 | $5.37 | $6.75 | 29,605,100 | — | — |
| 2026-03-09 | $5.27 | $6.62 | 21,596,400 | — | — |
| 2026-03-06 | $5.32 | $6.69 | 28,794,200 | — | — |
| 2026-03-05 | $5.21 | $6.52 | 29,906,000 | — | — |
| 2026-03-04 | $5.47 | $6.85 | 19,200,000 | — | — |
| 2026-03-03 | $5.49 | $6.87 | 47,594,600 | — | — |
| 2026-03-02 | $6.01 | $7.52 | 29,352,800 | — | — |
| 2026-02-27 | $6.16 | $7.71 | 28,507,100 | — | — |
| 2026-02-26 | $6.21 | $7.77 | 30,353,200 | — | — |
| 2026-02-25 | $6.20 | $7.76 | 34,673,300 | — | — |
| 2026-02-24 | $6.09 | $7.62 | 43,193,100 | — | — |
| 2026-02-23 | $5.74 | $7.19 | 48,016,300 | — | — |
| 2026-02-20 | $5.39 | $6.75 | 34,239,100 | — | — |
| 2026-02-19 | $5.12 | $6.41 | 52,383,500 | — | — |
| 2026-02-18 | $5.38 | $6.73 | 31,109,100 | — | — |
| 2026-02-17 | $5.25 | $6.57 | 30,484,800 | — | — |
| 2026-02-13 | $5.40 | $6.76 | 27,720,100 | — | — |
| 2026-02-12 | $5.02 | $6.28 | 52,918,800 | — | — |
| 2026-02-11 | $5.63 | $7.05 | 30,517,600 | — | — |
| 2026-02-10 | $5.62 | $7.04 | 47,560,400 | — | — |
| 2026-02-09 | $5.44 | $6.81 | 38,385,800 | — | — |
| 2026-02-06 | $5.06 | $6.33 | 27,477,400 | — | — |
| 2026-02-05 | $4.72 | $5.91 | 47,274,900 | — | — |
| 2026-02-04 | $5.05 | $6.32 | 66,944,800 | — | — |
| 2026-02-03 | $5.02 | $6.28 | 67,403,200 | — | — |
| 2026-02-02 | $4.89 | $6.12 | 38,539,100 | — | — |
| 2026-01-30 | $4.90 | $6.13 | 87,108,800 | — | — |
| 2026-01-29 | $5.55 | $6.95 | 83,964,900 | — | — |
| 2026-01-28 | $5.77 | $7.22 | 55,914,400 | — | — |
| 2026-01-27 | $5.53 | $6.92 | 41,835,300 | — | — |
| 2026-01-26 | $5.34 | $6.68 | 69,838,900 | — | — |
| 2026-01-23 | $5.29 | $6.62 | 46,976,200 | — | — |
| 2026-01-22 | $5.20 | $6.51 | 41,804,800 | — | — |
| 2026-01-21 | $4.93 | $6.17 | 67,690,600 | — | — |
| 2026-01-20 | $4.91 | $6.15 | 60,540,200 | — | — |
| 2026-01-16 | $4.58 | $5.73 | 32,408,700 | — | — |
| 2026-01-15 | $4.63 | $5.80 | 27,841,600 | — | — |
| 2026-01-14 | $4.66 | $5.83 | 41,551,700 | — | — |
| 2026-01-13 | $4.59 | $5.75 | 51,178,300 | — | — |
| 2026-01-12 | $4.68 | $5.86 | 37,297,100 | — | — |
| 2026-01-09 | $4.57 | $5.72 | 26,044,300 | — | — |
| 2026-01-08 | $4.50 | $5.63 | 37,387,100 | — | — |
| 2026-01-07 | $4.42 | $5.53 | 37,760,100 | — | — |
| 2026-01-06 | $4.53 | $5.67 | 55,882,600 | — | — |
| 2026-01-05 | $4.55 | $5.70 | 34,976,900 | — | — |
| 2026-01-02 | $4.50 | $5.63 | 24,796,300 | — | — |