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
- 2007-11-15 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 | — | — | — | $6.16 | 10,230 |
| 2026-09-03 | — | — | — | $6.36 | 6,162 |
| 2026-09-02 | — | — | — | $6.29 | 12,910 |
| 2026-09-01 | — | — | — | $6.32 | 9,607 |
| 2026-08-31 | — | — | — | $6.10 | 11,184 |
| 2026-08-28 | — | — | — | $5.81 | 9,333 |
| 2026-08-27 | $5.91 | $7.21 | 135,700 | $5.83 | 8,725 |
| 2026-08-26 | $5.84 | $7.13 | 125,800 | $5.82 | 8,107 |
| 2026-08-25 | $5.79 | $7.06 | 112,900 | $5.56 | 10,838 |
| 2026-08-24 | $5.61 | $6.85 | 90,500 | $5.60 | 5,389 |
| 2026-08-21 | $5.60 | $6.83 | 326,700 | $5.72 | 10,385 |
| 2026-08-20 | $5.65 | $6.89 | 89,900 | $5.61 | 5,968 |
| 2026-08-19 | $5.58 | $6.81 | 193,600 | $5.59 | 11,510 |
| 2026-08-18 | $5.68 | $6.93 | 142,000 | $5.73 | 8,301 |
| 2026-08-17 | $5.65 | $6.89 | 146,800 | $5.56 | 6,615 |
| 2026-08-14 | $5.58 | $6.81 | 172,000 | $5.36 | 12,742 |
| 2026-08-13 | $5.32 | $6.49 | 376,700 | $5.64 | 25,707 |
| 2026-08-12 | $5.94 | $7.25 | 114,500 | $5.89 | 8,171 |
| 2026-08-11 | $5.91 | $7.21 | 96,700 | $5.87 | 2,742 |
| 2026-08-10 | $5.82 | $7.10 | 107,400 | $5.85 | 8,937 |
| 2026-08-07 | $5.71 | $6.97 | 86,500 | $5.71 | 5,307 |
| 2026-08-06 | $5.63 | $6.87 | 180,000 | $5.51 | 7,998 |
| 2026-08-05 | $5.44 | $6.64 | 107,900 | $5.51 | 4,629 |
| 2026-08-04 | $5.61 | $6.85 | 85,000 | $5.51 | 6,115 |
| 2026-08-03 | $5.56 | $6.78 | 95,600 | $5.52 | 11,589 |
| 2026-07-31 | $5.60 | $6.83 | 163,000 | $5.56 | 6,744 |
| 2026-07-30 | $5.50 | $6.71 | 127,300 | $5.47 | 6,179 |
| 2026-07-29 | $5.56 | $6.78 | 133,700 | $5.61 | 13,547 |
| 2026-07-28 | $5.45 | $6.65 | 97,900 | $5.80 | 10,299 |
| 2026-07-27 | $5.73 | $6.99 | 181,100 | $5.70 | 18,132 |
| 2026-07-24 | $5.83 | $7.11 | 93,100 | $5.96 | 8,573 |
| 2026-07-23 | $5.93 | $7.24 | 214,800 | $5.67 | 26,552 |
| 2026-07-22 | $5.66 | $6.91 | 98,700 | $5.69 | 6,885 |
| 2026-07-21 | $5.63 | $6.87 | 101,800 | $5.54 | 4,246 |
| 2026-07-20 | $5.48 | $6.69 | 167,300 | $5.45 | 10,048 |
| 2026-07-17 | $5.52 | $6.74 | 126,000 | — | — |
| 2026-07-16 | $5.50 | $6.71 | 124,600 | — | — |
| 2026-07-15 | $5.49 | $6.70 | 118,000 | — | — |
| 2026-07-14 | $5.50 | $6.71 | 165,200 | — | — |
| 2026-07-13 | $5.45 | $6.65 | 183,100 | — | — |
| 2026-07-10 | $5.22 | $6.37 | 137,500 | — | — |
| 2026-07-09 | $5.31 | $6.48 | 118,800 | — | — |
| 2026-07-08 | $5.51 | $6.72 | 112,700 | — | — |
| 2026-07-07 | $5.38 | $6.56 | 167,500 | — | — |
| 2026-07-06 | $5.17 | $6.31 | 232,900 | — | — |
| 2026-07-02 | $5.40 | $6.59 | 159,600 | — | — |
| 2026-07-01 | $5.45 | $6.65 | 119,700 | — | — |
| 2026-06-30 | $5.41 | $6.60 | 163,600 | — | — |
| 2026-06-29 | $5.49 | $6.70 | 293,100 | — | — |
| 2026-06-26 | $5.42 | $6.61 | 479,500 | — | — |
| 2026-06-25 | $5.23 | $6.38 | 234,500 | — | — |
| 2026-06-24 | $5.15 | $6.28 | 228,400 | — | — |
| 2026-06-23 | $5.30 | $6.47 | 112,400 | — | — |
| 2026-06-22 | $5.21 | $6.36 | 262,300 | — | — |
| 2026-06-18 | $5.30 | $6.47 | 326,700 | — | — |
| 2026-06-17 | $5.39 | $6.58 | 147,400 | — | — |
| 2026-06-16 | $5.38 | $6.56 | 193,700 | — | — |
| 2026-06-15 | $5.26 | $6.42 | 217,300 | — | — |
| 2026-06-12 | $5.62 | $6.78 | 142,100 | — | — |
| 2026-06-11 | $5.66 | $6.83 | 143,000 | — | — |
| 2026-06-10 | $5.93 | $7.15 | 146,000 | — | — |
| 2026-06-09 | $5.83 | $7.03 | 104,500 | — | — |
| 2026-06-08 | $5.98 | $7.21 | 103,800 | — | — |
| 2026-06-05 | $5.79 | $6.99 | 107,000 | — | — |
| 2026-06-04 | $5.93 | $7.15 | 87,900 | — | — |
| 2026-06-03 | $5.85 | $7.06 | 119,600 | — | — |
| 2026-06-02 | $5.81 | $7.01 | 124,500 | — | — |
| 2026-06-01 | $5.83 | $7.03 | 143,500 | — | — |
| 2026-05-29 | $5.66 | $6.83 | 152,600 | — | — |
| 2026-05-28 | $5.83 | $7.03 | 148,700 | — | — |
| 2026-05-27 | $5.77 | $6.96 | 134,100 | — | — |
| 2026-05-26 | $5.84 | $7.05 | 194,500 | — | — |
| 2026-05-22 | $6.19 | $7.47 | 169,900 | — | — |
| 2026-05-21 | $6.23 | $7.52 | 263,700 | — | — |
| 2026-05-20 | $6.22 | $7.50 | 288,900 | — | — |
| 2026-05-19 | $6.49 | $7.83 | 212,000 | — | — |
| 2026-05-18 | $6.39 | $7.71 | 415,100 | — | — |
| 2026-05-15 | $6.18 | $7.46 | 172,900 | — | — |
| 2026-05-14 | $6.35 | $7.66 | 161,900 | — | — |
| 2026-05-13 | $6.15 | $7.42 | 117,400 | — | — |
| 2026-05-12 | $6.19 | $7.47 | 272,200 | — | — |
| 2026-05-11 | $5.98 | $7.21 | 127,700 | — | — |
| 2026-05-08 | $5.82 | $7.02 | 140,900 | — | — |
| 2026-05-07 | $5.88 | $7.09 | 228,300 | — | — |
| 2026-05-06 | $5.95 | $7.18 | 289,000 | — | — |
| 2026-05-05 | $6.31 | $7.61 | 105,900 | — | — |
| 2026-05-04 | $6.30 | $7.60 | 165,500 | — | — |
| 2026-05-01 | $6.31 | $7.61 | 162,900 | — | — |
| 2026-04-30 | $6.36 | $7.67 | 117,100 | — | — |
| 2026-04-29 | $6.34 | $7.65 | 236,600 | — | — |
| 2026-04-28 | $6.24 | $7.53 | 94,700 | — | — |
| 2026-04-27 | $6.19 | $7.47 | 101,600 | — | — |
| 2026-04-24 | $6.06 | $7.31 | 168,500 | — | — |
| 2026-04-23 | $6.00 | $7.24 | 163,600 | — | — |
| 2026-04-22 | $5.91 | $7.13 | 253,200 | — | — |
| 2026-04-21 | $6.00 | $7.24 | 139,800 | — | — |
| 2026-04-20 | $5.97 | $7.20 | 222,500 | — | — |
| 2026-04-17 | $5.82 | $7.02 | 348,400 | — | — |
| 2026-04-16 | $5.99 | $7.23 | 239,400 | — | — |
| 2026-04-15 | $6.00 | $7.24 | 156,700 | — | — |
| 2026-04-14 | $6.03 | $7.28 | 198,600 | — | — |
| 2026-04-13 | $6.08 | $7.34 | 91,000 | — | — |
| 2026-04-10 | $6.12 | $7.38 | 205,600 | — | — |
| 2026-04-09 | $6.19 | $7.47 | 291,300 | — | — |
| 2026-04-08 | $6.14 | $7.41 | 300,000 | — | — |
| 2026-04-07 | $6.47 | $7.81 | 161,000 | — | — |
| 2026-04-06 | $6.35 | $7.66 | 185,900 | — | — |
| 2026-04-02 | $6.36 | $7.67 | 285,700 | — | — |
| 2026-04-01 | $6.17 | $7.44 | 434,200 | — | — |
| 2026-03-31 | $6.16 | $7.43 | 313,300 | — | — |
| 2026-03-30 | $6.36 | $7.67 | 264,100 | — | — |
| 2026-03-27 | $6.25 | $7.54 | 286,900 | — | — |
| 2026-03-26 | $6.04 | $7.29 | 471,100 | — | — |
| 2026-03-25 | $6.20 | $7.48 | 271,600 | — | — |
| 2026-03-24 | $6.20 | $7.48 | 316,200 | — | — |
| 2026-03-23 | $6.00 | $7.24 | 246,800 | — | — |
| 2026-03-20 | $6.04 | $7.29 | 762,900 | — | — |
| 2026-03-19 | $6.03 | $7.28 | 282,900 | — | — |
| 2026-03-18 | $5.80 | $7.00 | 252,200 | — | — |
| 2026-03-17 | $5.83 | $7.03 | 224,600 | — | — |
| 2026-03-16 | $5.58 | $6.73 | 217,700 | — | — |
| 2026-03-13 | $5.61 | $6.77 | 164,900 | — | — |
| 2026-03-12 | $5.75 | $6.86 | 285,500 | — | — |
| 2026-03-11 | $5.64 | $6.73 | 273,900 | — | — |
| 2026-03-10 | $5.48 | $6.54 | 296,200 | — | — |
| 2026-03-09 | $5.57 | $6.65 | 388,900 | — | — |
| 2026-03-06 | $5.70 | $6.80 | 280,300 | — | — |
| 2026-03-05 | $5.62 | $6.71 | 293,700 | — | — |
| 2026-03-04 | $5.41 | $6.46 | 229,400 | — | — |
| 2026-03-03 | $5.29 | $6.31 | 389,400 | — | — |
| 2026-03-02 | $5.32 | $6.35 | 425,500 | — | — |
| 2026-02-27 | $5.12 | $6.11 | 363,100 | — | — |
| 2026-02-26 | $4.91 | $5.86 | 132,400 | — | — |
| 2026-02-25 | $4.87 | $5.81 | 148,700 | — | — |
| 2026-02-24 | $4.89 | $5.84 | 121,500 | — | — |
| 2026-02-23 | $4.91 | $5.86 | 183,100 | — | — |
| 2026-02-20 | $4.99 | $5.95 | 89,400 | — | — |
| 2026-02-19 | $5.10 | $6.09 | 149,700 | — | — |
| 2026-02-18 | $4.93 | $5.88 | 139,900 | — | — |
| 2026-02-17 | $4.79 | $5.72 | 167,200 | — | — |
| 2026-02-13 | $4.92 | $5.87 | 160,000 | — | — |
| 2026-02-12 | $4.75 | $5.67 | 243,900 | — | — |
| 2026-02-11 | $4.79 | $5.72 | 154,500 | — | — |
| 2026-02-10 | $4.74 | $5.66 | 140,700 | — | — |
| 2026-02-09 | $4.85 | $5.79 | 86,900 | — | — |
| 2026-02-06 | $4.85 | $5.79 | 297,600 | — | — |
| 2026-02-05 | $4.66 | $5.56 | 148,600 | — | — |
| 2026-02-04 | $4.79 | $5.72 | 126,800 | — | — |
| 2026-02-03 | $4.71 | $5.62 | 169,300 | — | — |
| 2026-02-02 | $4.78 | $5.70 | 237,400 | — | — |
| 2026-01-30 | $4.99 | $5.95 | 169,500 | — | — |
| 2026-01-29 | $5.02 | $5.99 | 414,500 | — | — |
| 2026-01-28 | $4.76 | $5.68 | 130,200 | — | — |
| 2026-01-27 | $4.74 | $5.66 | 84,800 | — | — |
| 2026-01-26 | $4.68 | $5.58 | 117,200 | — | — |
| 2026-01-23 | $4.64 | $5.54 | 192,700 | — | — |
| 2026-01-22 | $4.72 | $5.63 | 146,800 | — | — |
| 2026-01-21 | $4.63 | $5.52 | 142,400 | — | — |
| 2026-01-20 | $4.47 | $5.33 | 120,400 | — | — |
| 2026-01-16 | $4.41 | $5.26 | 118,700 | — | — |
| 2026-01-15 | $4.50 | $5.37 | 107,500 | — | — |
| 2026-01-14 | $4.40 | $5.25 | 132,500 | — | — |
| 2026-01-13 | $4.44 | $5.30 | 224,000 | — | — |
| 2026-01-12 | $4.33 | $5.17 | 149,400 | — | — |
| 2026-01-09 | $4.25 | $5.07 | 111,500 | — | — |
| 2026-01-08 | $4.37 | $5.21 | 181,500 | — | — |
| 2026-01-07 | $4.30 | $5.13 | 205,400 | — | — |
| 2026-01-06 | $4.35 | $5.19 | 194,100 | — | — |
| 2026-01-05 | $4.47 | $5.33 | 147,000 | — | — |
| 2026-01-02 | $4.60 | $5.49 | 95,100 | — | — |