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
- 2007-02-02 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $5.03 | 3 |
| 2026-08-28 | — | — | — | $5.00 | 506 |
| 2026-08-27 | $5.02 | $5.02 | 4,400 | $5.08 | 92 |
| 2026-08-26 | $4.92 | $4.92 | 4,400 | $4.75 | 105 |
| 2026-08-25 | $4.98 | $4.98 | 2,400 | $4.94 | 2 |
| 2026-08-24 | $4.97 | $4.97 | 9,300 | $4.90 | 42 |
| 2026-08-21 | $4.96 | $4.96 | 8,200 | $5.04 | 4 |
| 2026-08-20 | $5.18 | $5.18 | 8,000 | $4.97 | 121 |
| 2026-08-19 | $4.94 | $4.94 | 10,400 | — | — |
| 2026-08-18 | $5.09 | $5.09 | 11,000 | — | — |
| 2026-08-17 | $5.03 | $5.03 | 4,800 | — | — |
| 2026-08-14 | $5.07 | $5.07 | 26,300 | $5.00 | 180 |
| 2026-08-13 | $5.08 | $5.08 | 14,200 | $5.02 | 100 |
| 2026-08-12 | $4.95 | $4.95 | 5,700 | — | — |
| 2026-08-11 | $4.99 | $4.99 | 16,100 | $4.94 | 588 |
| 2026-08-10 | $5.14 | $5.14 | 7,700 | $5.11 | 131 |
| 2026-08-07 | $5.19 | $5.19 | 4,800 | — | — |
| 2026-08-06 | $5.19 | $5.19 | 15,800 | — | — |
| 2026-08-05 | $5.30 | $5.30 | 14,600 | $5.23 | 109 |
| 2026-08-04 | $5.45 | $5.45 | 18,700 | $5.60 | 246 |
| 2026-08-03 | $5.76 | $5.76 | 2,900 | $5.83 | 24 |
| 2026-07-31 | $5.36 | $5.36 | 2,000 | $5.40 | 2 |
| 2026-07-30 | $5.26 | $5.26 | 16,400 | — | — |
| 2026-07-29 | $5.46 | $5.46 | 11,600 | $5.58 | 105 |
| 2026-07-28 | $5.53 | $5.53 | 30,900 | $5.72 | 100 |
| 2026-07-27 | $6.06 | $6.06 | 8,200 | — | — |
| 2026-07-24 | $6.13 | $6.13 | 11,300 | — | — |
| 2026-07-23 | $6.00 | $6.00 | 1,400 | — | — |
| 2026-07-22 | $6.13 | $6.13 | 2,800 | $5.96 | 3 |
| 2026-07-21 | $6.10 | $6.10 | 1,000 | — | — |
| 2026-07-20 | $6.10 | $6.10 | 2,100 | $6.13 | 100 |
| 2026-07-17 | $6.13 | $6.13 | 11,900 | — | — |
| 2026-07-16 | $5.84 | $5.84 | 5,400 | — | — |
| 2026-07-15 | $5.78 | $5.78 | 9,500 | — | — |
| 2026-07-14 | $5.66 | $5.66 | 31,500 | — | — |
| 2026-07-13 | $5.81 | $5.81 | 3,500 | — | — |
| 2026-07-10 | $5.82 | $5.82 | 2,500 | — | — |
| 2026-07-09 | $5.81 | $5.81 | 13,700 | — | — |
| 2026-07-08 | $6.07 | $6.07 | 14,200 | — | — |
| 2026-07-07 | $5.88 | $5.88 | 6,900 | — | — |
| 2026-07-06 | $5.85 | $5.85 | 8,800 | — | — |
| 2026-07-02 | $5.76 | $5.76 | 4,300 | — | — |
| 2026-07-01 | $6.05 | $6.05 | 2,300 | — | — |
| 2026-06-30 | $6.16 | $6.16 | 4,600 | — | — |
| 2026-06-29 | $6.43 | $6.43 | 4,700 | — | — |
| 2026-06-26 | $6.63 | $6.63 | 15,500 | — | — |
| 2026-06-25 | $6.08 | $6.08 | 6,600 | — | — |
| 2026-06-24 | $6.14 | $6.14 | 8,900 | — | — |
| 2026-06-23 | $6.23 | $6.23 | 3,900 | — | — |
| 2026-06-22 | $6.25 | $6.25 | 4,700 | — | — |
| 2026-06-18 | $6.32 | $6.32 | 5,200 | — | — |
| 2026-06-17 | $6.82 | $6.82 | 3,100 | — | — |
| 2026-06-16 | $6.88 | $6.88 | 16,700 | — | — |
| 2026-06-15 | $6.34 | $6.34 | 8,800 | — | — |
| 2026-06-12 | $6.50 | $6.50 | 4,400 | — | — |
| 2026-06-11 | $6.42 | $6.42 | 11,200 | — | — |
| 2026-06-10 | $5.72 | $5.72 | 1,800 | — | — |
| 2026-06-09 | $5.79 | $5.79 | 5,800 | — | — |
| 2026-06-08 | $5.64 | $5.64 | 8,200 | — | — |
| 2026-06-05 | $5.65 | $5.65 | 900 | — | — |
| 2026-06-04 | $5.76 | $5.76 | 1,600 | — | — |
| 2026-06-03 | $5.69 | $5.69 | 13,100 | — | — |
| 2026-06-02 | $5.73 | $5.73 | 3,500 | — | — |
| 2026-06-01 | $5.84 | $5.84 | 9,800 | — | — |
| 2026-05-29 | $5.84 | $5.84 | 12,300 | — | — |
| 2026-05-28 | $5.85 | $5.85 | 20,900 | — | — |
| 2026-05-27 | $5.87 | $5.87 | 4,600 | — | — |
| 2026-05-26 | $5.99 | $5.99 | 6,300 | — | — |
| 2026-05-22 | $6.01 | $6.01 | 10,500 | — | — |
| 2026-05-21 | $5.95 | $5.95 | 22,900 | — | — |
| 2026-05-20 | $6.05 | $6.05 | 8,200 | — | — |
| 2026-05-19 | $5.98 | $5.98 | 16,200 | — | — |
| 2026-05-18 | $6.07 | $6.07 | 8,600 | — | — |
| 2026-05-15 | $6.20 | $6.20 | 2,800 | — | — |
| 2026-05-14 | $6.21 | $6.21 | 14,400 | — | — |
| 2026-05-13 | $6.02 | $6.02 | 13,200 | — | — |
| 2026-05-12 | $6.27 | $6.27 | 8,700 | — | — |
| 2026-05-11 | $6.01 | $6.01 | 17,900 | — | — |
| 2026-05-08 | $6.02 | $6.02 | 20,700 | — | — |
| 2026-05-07 | $5.99 | $5.99 | 17,000 | — | — |
| 2026-05-06 | $5.98 | $5.98 | 17,900 | — | — |
| 2026-05-05 | $5.97 | $5.97 | 2,300 | — | — |
| 2026-05-04 | $5.89 | $5.89 | 2,800 | — | — |
| 2026-05-01 | $5.99 | $5.99 | 6,600 | — | — |
| 2026-04-30 | $5.96 | $5.96 | 2,200 | — | — |
| 2026-04-29 | $5.85 | $5.85 | 600 | — | — |
| 2026-04-28 | $5.91 | $5.91 | 8,400 | — | — |
| 2026-04-27 | $6.02 | $6.02 | 11,900 | — | — |
| 2026-04-24 | $5.87 | $5.87 | 1,500 | — | — |
| 2026-04-23 | $6.04 | $6.04 | 5,400 | — | — |
| 2026-04-22 | $6.01 | $6.01 | 8,600 | — | — |
| 2026-04-21 | $5.80 | $5.80 | 23,600 | — | — |
| 2026-04-20 | $6.08 | $6.08 | 4,100 | — | — |
| 2026-04-17 | $6.04 | $6.04 | 1,400 | — | — |
| 2026-04-16 | $6.10 | $6.10 | 1,900 | — | — |
| 2026-04-15 | $6.18 | $6.18 | 6,100 | — | — |
| 2026-04-14 | $5.73 | $5.73 | 3,100 | — | — |
| 2026-04-13 | $5.74 | $5.74 | 7,000 | — | — |
| 2026-04-10 | $5.75 | $5.75 | 30,200 | — | — |
| 2026-04-09 | $5.75 | $5.75 | 10,200 | — | — |
| 2026-04-08 | $6.03 | $6.03 | 3,500 | — | — |
| 2026-04-07 | $6.14 | $6.14 | 1,900 | — | — |
| 2026-04-06 | $5.89 | $5.89 | 4,500 | — | — |
| 2026-04-02 | $5.77 | $5.77 | 2,900 | — | — |
| 2026-04-01 | $5.92 | $5.92 | 7,100 | — | — |
| 2026-03-31 | $5.75 | $5.75 | 2,900 | — | — |
| 2026-03-30 | $5.84 | $5.84 | 7,100 | — | — |
| 2026-03-27 | $5.74 | $5.74 | 11,300 | — | — |
| 2026-03-26 | $5.79 | $5.79 | 8,100 | — | — |
| 2026-03-25 | $5.80 | $5.80 | 7,300 | — | — |
| 2026-03-24 | $5.81 | $5.81 | 44,300 | — | — |
| 2026-03-23 | $5.96 | $5.96 | 3,300 | — | — |
| 2026-03-20 | $5.86 | $5.86 | 4,200 | — | — |
| 2026-03-19 | $6.20 | $6.20 | 18,800 | — | — |
| 2026-03-18 | $5.83 | $5.83 | 16,800 | — | — |
| 2026-03-17 | $6.20 | $6.20 | 3,100 | — | — |
| 2026-03-16 | $6.25 | $6.25 | 6,600 | — | — |
| 2026-03-13 | $6.10 | $6.10 | 21,700 | — | — |
| 2026-03-12 | $5.74 | $5.74 | 4,100 | — | — |
| 2026-03-11 | $5.90 | $5.90 | 3,500 | — | — |
| 2026-03-10 | $5.90 | $5.90 | 15,300 | — | — |
| 2026-03-09 | $5.97 | $5.97 | 2,800 | — | — |
| 2026-03-06 | $5.87 | $5.87 | 3,300 | — | — |
| 2026-03-05 | $5.73 | $5.73 | 9,600 | — | — |
| 2026-03-04 | $6.00 | $6.00 | 1,500 | — | — |
| 2026-03-03 | $6.00 | $6.00 | 2,300 | — | — |
| 2026-03-02 | $6.07 | $6.07 | 11,200 | — | — |
| 2026-02-27 | $5.96 | $5.96 | 1,900 | — | — |
| 2026-02-26 | $5.99 | $5.99 | 2,200 | — | — |
| 2026-02-25 | $5.98 | $5.98 | 7,600 | — | — |
| 2026-02-24 | $5.80 | $5.80 | 7,500 | — | — |
| 2026-02-23 | $5.85 | $5.85 | 9,600 | — | — |
| 2026-02-20 | $5.82 | $5.82 | 3,900 | — | — |
| 2026-02-19 | $6.05 | $6.05 | 4,000 | — | — |
| 2026-02-18 | $5.81 | $5.81 | 13,300 | — | — |
| 2026-02-17 | $5.85 | $5.85 | 12,200 | — | — |
| 2026-02-13 | $6.08 | $6.08 | 2,700 | — | — |
| 2026-02-12 | $5.95 | $5.95 | 4,300 | — | — |
| 2026-02-11 | $5.90 | $5.90 | 6,800 | — | — |
| 2026-02-10 | $6.12 | $6.12 | 13,400 | — | — |
| 2026-02-09 | $6.55 | $6.55 | 18,600 | — | — |
| 2026-02-06 | $6.55 | $6.55 | 4,700 | — | — |
| 2026-02-05 | $6.53 | $6.53 | 2,200 | — | — |
| 2026-02-04 | $6.58 | $6.58 | 7,000 | — | — |
| 2026-02-03 | $7.13 | $7.13 | 0 | — | — |
| 2026-02-02 | $7.13 | $7.13 | 2,000 | — | — |
| 2026-01-30 | $7.31 | $7.31 | 3,900 | — | — |
| 2026-01-29 | $7.42 | $7.42 | 3,300 | — | — |
| 2026-01-28 | $7.62 | $7.62 | 10,600 | — | — |
| 2026-01-27 | $7.69 | $7.69 | 14,800 | — | — |
| 2026-01-26 | $6.83 | $6.83 | 1,400 | — | — |
| 2026-01-23 | $6.75 | $6.75 | 3,400 | — | — |
| 2026-01-22 | $6.93 | $6.93 | 4,100 | — | — |
| 2026-01-21 | $7.09 | $7.09 | 1,900 | — | — |
| 2026-01-20 | $7.00 | $7.00 | 3,200 | — | — |
| 2026-01-16 | $7.21 | $7.21 | 4,400 | — | — |
| 2026-01-15 | $7.17 | $7.17 | 4,100 | — | — |
| 2026-01-14 | $7.18 | $7.18 | 5,600 | — | — |
| 2026-01-13 | $7.06 | $7.06 | 11,400 | — | — |
| 2026-01-12 | $6.72 | $6.72 | 4,200 | — | — |
| 2026-01-09 | $6.78 | $6.78 | 5,200 | — | — |
| 2026-01-08 | $6.79 | $6.79 | 3,800 | — | — |
| 2026-01-07 | $6.75 | $6.75 | 4,200 | — | — |
| 2026-01-06 | $6.61 | $6.61 | 3,600 | — | — |
| 2026-01-05 | $6.71 | $6.71 | 8,100 | — | — |
| 2026-01-02 | $6.66 | $6.66 | 1,800 | — | — |