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
- 2008-02-29 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 | — | — | — | $5.35 | 1 |
| 2026-09-02 | — | — | — | $4.88 | 4 |
| 2026-08-31 | — | — | — | $5.80 | 1 |
| 2026-08-28 | — | — | — | $4.77 | 2 |
| 2026-08-27 | $4.83 | $4.83 | 100 | — | — |
| 2026-08-26 | $5.04 | $5.04 | 1,100 | $5.45 | 34 |
| 2026-08-25 | $5.05 | $5.05 | 100 | $4.80 | 40 |
| 2026-08-24 | $4.80 | $4.80 | 600 | $4.80 | 60 |
| 2026-08-21 | $5.01 | $5.01 | 2,400 | $4.88 | 248 |
| 2026-08-20 | $5.42 | $5.42 | 100 | $5.77 | 5 |
| 2026-08-19 | $5.25 | $5.25 | 800 | $4.92 | 20 |
| 2026-08-18 | $4.83 | $4.83 | 3,100 | — | — |
| 2026-08-17 | $5.25 | $5.25 | 2,800 | $5.10 | 110 |
| 2026-08-14 | $5.35 | $5.35 | 14,800 | $5.26 | 200 |
| 2026-08-13 | $5.52 | $5.52 | 2,100 | — | — |
| 2026-08-12 | $5.34 | $5.34 | 2,000 | — | — |
| 2026-08-11 | $5.33 | $5.33 | 1,800 | — | — |
| 2026-08-10 | $5.33 | $5.33 | 900 | — | — |
| 2026-08-07 | $5.38 | $5.38 | 1,900 | $5.43 | 153 |
| 2026-08-06 | $5.60 | $5.60 | 2,000 | $5.50 | 214 |
| 2026-08-05 | $5.44 | $5.44 | 2,100 | $5.45 | 100 |
| 2026-08-04 | $6.25 | $6.25 | 600 | — | — |
| 2026-08-03 | $5.86 | $5.86 | 1,800 | $5.69 | 12 |
| 2026-07-31 | $5.68 | $5.68 | 4,300 | $5.80 | 151 |
| 2026-07-30 | $5.83 | $5.83 | 2,100 | $5.69 | 101 |
| 2026-07-29 | $5.91 | $5.91 | 10,300 | $5.53 | 660 |
| 2026-07-28 | $5.55 | $5.55 | 3,100 | $5.50 | 100 |
| 2026-07-27 | $5.80 | $5.80 | 700 | $5.43 | 16 |
| 2026-07-24 | $5.44 | $5.44 | 2,600 | $5.43 | 101 |
| 2026-07-23 | $5.53 | $5.53 | 20,000 | $5.51 | 146 |
| 2026-07-22 | $5.62 | $5.62 | 900 | — | — |
| 2026-07-21 | $5.79 | $5.79 | 1,800 | $6.02 | 1 |
| 2026-07-20 | $5.49 | $5.49 | 2,800 | $5.54 | 145 |
| 2026-07-17 | $5.62 | $5.62 | 3,400 | — | — |
| 2026-07-16 | $6.11 | $6.11 | 6,100 | — | — |
| 2026-07-15 | $5.84 | $5.84 | 2,800 | — | — |
| 2026-07-14 | $6.14 | $6.14 | 20,500 | — | — |
| 2026-07-13 | $6.01 | $6.01 | 5,300 | — | — |
| 2026-07-10 | $5.93 | $5.93 | 1,100 | — | — |
| 2026-07-09 | $5.64 | $5.64 | 1,200 | — | — |
| 2026-07-08 | $5.84 | $5.84 | 15,700 | — | — |
| 2026-07-07 | $5.86 | $5.86 | 9,100 | — | — |
| 2026-07-06 | $6.33 | $6.33 | 3,500 | — | — |
| 2026-07-02 | $6.42 | $6.42 | 4,000 | — | — |
| 2026-07-01 | $6.32 | $6.32 | 1,000 | — | — |
| 2026-06-30 | $6.37 | $6.37 | 1,700 | — | — |
| 2026-06-29 | $6.37 | $6.37 | 5,500 | — | — |
| 2026-06-26 | $6.48 | $6.48 | 5,100 | — | — |
| 2026-06-25 | $6.29 | $6.29 | 6,900 | — | — |
| 2026-06-24 | $6.11 | $6.11 | 15,300 | — | — |
| 2026-06-23 | $6.37 | $6.37 | 12,000 | — | — |
| 2026-06-22 | $6.09 | $6.09 | 6,900 | — | — |
| 2026-06-18 | $5.81 | $5.81 | 13,100 | — | — |
| 2026-06-17 | $6.47 | $6.47 | 14,600 | — | — |
| 2026-06-16 | $5.69 | $5.69 | 4,500 | — | — |
| 2026-06-15 | $6.05 | $6.05 | 10,100 | — | — |
| 2026-06-12 | $5.66 | $5.66 | 2,800 | — | — |
| 2026-06-11 | $5.67 | $5.67 | 2,100 | — | — |
| 2026-06-10 | $5.79 | $5.79 | 25,100 | — | — |
| 2026-06-09 | $5.55 | $5.55 | 1,200 | — | — |
| 2026-06-08 | $5.69 | $5.69 | 7,500 | — | — |
| 2026-06-05 | $5.73 | $5.73 | 1,300 | — | — |
| 2026-06-04 | $5.61 | $5.61 | 4,300 | — | — |
| 2026-06-03 | $5.75 | $5.75 | 5,000 | — | — |
| 2026-06-02 | $5.49 | $5.49 | 1,900 | — | — |
| 2026-06-01 | $5.41 | $5.41 | 7,800 | — | — |
| 2026-05-29 | $5.56 | $5.56 | 7,300 | — | — |
| 2026-05-28 | $5.60 | $5.60 | 28,100 | — | — |
| 2026-05-27 | $7.04 | $7.04 | 45,400 | — | — |
| 2026-05-26 | $5.23 | $5.23 | 7,200 | — | — |
| 2026-05-22 | $4.98 | $4.98 | 1,600 | — | — |
| 2026-05-21 | $5.54 | $5.54 | 5,200 | — | — |
| 2026-05-20 | $5.52 | $5.52 | 1,800 | — | — |
| 2026-05-19 | $5.16 | $5.16 | 500 | — | — |
| 2026-05-18 | $5.60 | $5.60 | 1,600 | — | — |
| 2026-05-15 | $5.59 | $5.59 | 2,600 | — | — |
| 2026-05-14 | $5.53 | $5.53 | 1,200 | — | — |
| 2026-05-13 | $5.37 | $5.37 | 800 | — | — |
| 2026-05-12 | $5.37 | $5.37 | 2,800 | — | — |
| 2026-05-11 | $5.61 | $5.61 | 500 | — | — |
| 2026-05-08 | $5.44 | $5.44 | 1,300 | — | — |
| 2026-05-07 | $5.32 | $5.32 | 1,600 | — | — |
| 2026-05-06 | $5.68 | $5.68 | 39,300 | — | — |
| 2026-05-05 | $5.00 | $5.00 | 2,600 | — | — |
| 2026-05-04 | $4.93 | $4.93 | 10,200 | — | — |
| 2026-05-01 | $5.08 | $5.08 | 10,000 | — | — |
| 2026-04-30 | $5.09 | $5.09 | 4,100 | — | — |
| 2026-04-29 | $5.16 | $5.16 | 12,700 | — | — |
| 2026-04-28 | $5.14 | $5.14 | 800 | — | — |
| 2026-04-27 | $5.11 | $5.11 | 900 | — | — |
| 2026-04-24 | $5.06 | $5.06 | 1,700 | — | — |
| 2026-04-23 | $5.18 | $5.18 | 9,800 | — | — |
| 2026-04-22 | $5.00 | $5.00 | 9,200 | — | — |
| 2026-04-21 | $5.03 | $5.03 | 12,400 | — | — |
| 2026-04-20 | $4.72 | $4.72 | 300 | — | — |
| 2026-04-17 | $4.77 | $4.77 | 5,100 | — | — |
| 2026-04-16 | $4.80 | $4.80 | 900 | — | — |
| 2026-04-15 | $4.83 | $4.83 | 13,000 | — | — |
| 2026-04-14 | $4.80 | $4.80 | 1,200 | — | — |
| 2026-04-13 | $4.84 | $4.84 | 500 | — | — |
| 2026-04-10 | $4.86 | $4.86 | 3,300 | — | — |
| 2026-04-09 | $4.87 | $4.87 | 4,300 | — | — |
| 2026-04-08 | $4.91 | $4.91 | 3,600 | — | — |
| 2026-04-07 | $4.97 | $4.97 | 600 | — | — |
| 2026-04-06 | $4.90 | $4.90 | 500 | — | — |
| 2026-04-02 | $4.97 | $4.97 | 1,200 | — | — |
| 2026-04-01 | $4.98 | $4.98 | 18,500 | — | — |
| 2026-03-31 | $5.09 | $5.09 | 2,400 | — | — |
| 2026-03-30 | $5.05 | $5.05 | 1,400 | — | — |
| 2026-03-27 | $5.18 | $5.18 | 3,500 | — | — |
| 2026-03-26 | $5.16 | $5.16 | 13,300 | — | — |
| 2026-03-25 | $5.01 | $5.01 | 3,300 | — | — |
| 2026-03-24 | $5.23 | $5.23 | 21,500 | — | — |
| 2026-03-23 | $5.16 | $5.16 | 40,000 | — | — |
| 2026-03-20 | $5.12 | $5.12 | 24,000 | — | — |
| 2026-03-19 | $5.35 | $5.35 | 24,000 | — | — |
| 2026-03-18 | $4.87 | $4.87 | 20,700 | — | — |
| 2026-03-17 | $4.65 | $4.65 | 16,100 | — | — |
| 2026-03-16 | $4.77 | $4.77 | 12,100 | — | — |
| 2026-03-13 | $4.70 | $4.70 | 3,800 | — | — |
| 2026-03-12 | $4.59 | $4.59 | 5,700 | — | — |
| 2026-03-11 | $4.59 | $4.59 | 7,600 | — | — |
| 2026-03-10 | $4.47 | $4.47 | 4,700 | — | — |
| 2026-03-09 | $4.68 | $4.68 | 15,400 | — | — |
| 2026-03-06 | $4.61 | $4.61 | 700 | — | — |
| 2026-03-05 | $4.52 | $4.52 | 10,400 | — | — |
| 2026-03-04 | $4.61 | $4.61 | 2,400 | — | — |
| 2026-03-03 | $4.85 | $4.85 | 6,900 | — | — |
| 2026-03-02 | $4.61 | $4.61 | 4,900 | — | — |
| 2026-02-27 | $4.58 | $4.58 | 4,300 | — | — |
| 2026-02-26 | $4.54 | $4.54 | 1,000 | — | — |
| 2026-02-25 | $4.64 | $4.64 | 4,800 | — | — |
| 2026-02-24 | $4.65 | $4.65 | 1,100 | — | — |
| 2026-02-23 | $4.54 | $4.54 | 2,600 | — | — |
| 2026-02-20 | $4.85 | $4.85 | 2,400 | — | — |
| 2026-02-19 | $4.91 | $4.91 | 12,300 | — | — |
| 2026-02-18 | $4.95 | $4.95 | 19,300 | — | — |
| 2026-02-17 | $5.42 | $5.42 | 10,700 | — | — |
| 2026-02-13 | $5.93 | $5.93 | 9,500 | — | — |
| 2026-02-12 | $5.70 | $5.70 | 12,200 | — | — |
| 2026-02-11 | $5.80 | $5.80 | 4,500 | — | — |
| 2026-02-10 | $5.81 | $5.81 | 6,800 | — | — |
| 2026-02-09 | $5.80 | $5.80 | 17,500 | — | — |
| 2026-02-06 | $5.85 | $5.85 | 10,800 | — | — |
| 2026-02-05 | $5.94 | $5.94 | 27,900 | — | — |
| 2026-02-04 | $5.66 | $5.66 | 21,700 | — | — |
| 2026-02-03 | $5.48 | $5.48 | 30,300 | — | — |
| 2026-02-02 | $5.86 | $5.86 | 39,500 | — | — |
| 2026-01-30 | $5.50 | $5.50 | 77,500 | — | — |
| 2026-01-29 | $5.09 | $5.09 | 41,500 | — | — |
| 2026-01-28 | $5.21 | $5.21 | 36,300 | — | — |
| 2026-01-27 | $5.53 | $5.53 | 39,200 | — | — |
| 2026-01-26 | $5.57 | $5.57 | 14,200 | — | — |
| 2026-01-23 | $5.43 | $5.43 | 4,300 | — | — |
| 2026-01-22 | $5.53 | $5.53 | 2,200 | — | — |
| 2026-01-21 | $5.43 | $5.43 | 16,900 | — | — |
| 2026-01-20 | $5.65 | $5.65 | 8,600 | — | — |
| 2026-01-16 | $5.67 | $5.67 | 10,500 | — | — |
| 2026-01-15 | $5.31 | $5.31 | 4,600 | — | — |
| 2026-01-14 | $5.51 | $5.51 | 4,000 | — | — |
| 2026-01-13 | $5.33 | $5.33 | 600 | — | — |
| 2026-01-12 | $5.33 | $5.33 | 4,500 | — | — |
| 2026-01-09 | $5.48 | $5.48 | 800 | — | — |
| 2026-01-08 | $5.56 | $5.56 | 3,400 | — | — |
| 2026-01-07 | $5.43 | $5.43 | 5,100 | — | — |
| 2026-01-06 | $5.25 | $5.25 | 9,000 | — | — |
| 2026-01-05 | $5.51 | $5.51 | 7,200 | — | — |
| 2026-01-02 | $5.60 | $5.60 | 1,700 | — | — |