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
- 2007-03-29 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 | — | — | — | $5.41 | 15,098 |
| 2026-09-03 | — | — | — | $5.45 | 11,414 |
| 2026-09-02 | — | — | — | $5.39 | 16,473 |
| 2026-09-01 | — | — | — | $5.46 | 13,735 |
| 2026-08-31 | — | — | — | $5.77 | 18,006 |
| 2026-08-28 | — | — | — | $5.86 | 17,776 |
| 2026-08-27 | $5.94 | $5.94 | 285,100 | $6.14 | 9,218 |
| 2026-08-26 | $5.83 | $5.83 | 239,600 | $6.02 | 7,926 |
| 2026-08-25 | $5.96 | $5.96 | 333,400 | $5.88 | 11,698 |
| 2026-08-24 | $5.72 | $5.72 | 369,200 | $5.89 | 12,128 |
| 2026-08-21 | $5.99 | $5.99 | 453,200 | $6.11 | 20,148 |
| 2026-08-20 | $5.95 | $5.95 | 525,900 | $5.96 | 33,579 |
| 2026-08-19 | $5.97 | $5.97 | 543,100 | $6.36 | 30,205 |
| 2026-08-18 | $6.32 | $6.32 | 478,300 | $6.55 | 33,957 |
| 2026-08-17 | $6.78 | $6.78 | 467,700 | $6.89 | 14,674 |
| 2026-08-14 | $7.03 | $7.03 | 582,900 | $6.73 | 24,930 |
| 2026-08-13 | $6.76 | $6.76 | 593,500 | $6.61 | 14,232 |
| 2026-08-12 | $6.64 | $6.64 | 423,900 | $6.86 | 13,666 |
| 2026-08-11 | $6.59 | $6.59 | 397,700 | $6.72 | 20,408 |
| 2026-08-10 | $6.64 | $6.64 | 405,900 | $6.71 | 11,089 |
| 2026-08-07 | $6.72 | $6.72 | 462,600 | $6.91 | 12,721 |
| 2026-08-06 | $6.63 | $6.63 | 640,700 | $6.43 | 18,566 |
| 2026-08-05 | $6.53 | $6.53 | 568,500 | $6.71 | 11,805 |
| 2026-08-04 | $6.83 | $6.83 | 1,123,000 | $6.46 | 25,189 |
| 2026-08-03 | $6.07 | $6.07 | 531,100 | $5.62 | 21,114 |
| 2026-07-31 | $5.61 | $5.61 | 1,093,100 | $5.61 | 29,525 |
| 2026-07-30 | $5.84 | $5.84 | 1,072,800 | $5.54 | 39,184 |
| 2026-07-29 | $5.25 | $5.25 | 608,900 | $5.48 | 24,575 |
| 2026-07-28 | $5.50 | $5.50 | 830,000 | $5.59 | 20,339 |
| 2026-07-27 | $5.79 | $5.79 | 452,400 | $5.78 | 15,099 |
| 2026-07-24 | $5.63 | $5.63 | 486,600 | $6.02 | 21,698 |
| 2026-07-23 | $6.06 | $6.06 | 414,600 | $6.11 | 30,366 |
| 2026-07-22 | $6.21 | $6.21 | 482,300 | $6.28 | 31,482 |
| 2026-07-21 | $6.25 | $6.25 | 894,900 | $5.93 | 39,164 |
| 2026-07-20 | $5.57 | $5.57 | 437,100 | $5.59 | 19,110 |
| 2026-07-17 | $5.45 | $5.45 | 695,200 | — | — |
| 2026-07-16 | $5.39 | $5.39 | 1,191,500 | — | — |
| 2026-07-15 | $6.14 | $6.14 | 840,400 | — | — |
| 2026-07-14 | $6.20 | $6.20 | 478,500 | — | — |
| 2026-07-13 | $6.06 | $6.06 | 518,300 | — | — |
| 2026-07-10 | $6.58 | $6.58 | 561,400 | — | — |
| 2026-07-09 | $6.77 | $6.77 | 679,700 | — | — |
| 2026-07-08 | $6.55 | $6.55 | 817,200 | — | — |
| 2026-07-07 | $6.44 | $6.44 | 1,543,100 | — | — |
| 2026-07-06 | $6.84 | $6.84 | 796,300 | — | — |
| 2026-07-02 | $6.82 | $6.82 | 1,921,900 | — | — |
| 2026-07-01 | $7.27 | $7.27 | 1,054,400 | — | — |
| 2026-06-30 | $7.73 | $7.73 | 1,606,500 | — | — |
| 2026-06-29 | $6.85 | $6.85 | 1,044,300 | — | — |
| 2026-06-26 | $6.84 | $6.84 | 5,032,500 | — | — |
| 2026-06-25 | $6.89 | $6.89 | 1,429,700 | — | — |
| 2026-06-24 | $6.63 | $6.63 | 1,285,000 | — | — |
| 2026-06-23 | $6.87 | $6.87 | 902,500 | — | — |
| 2026-06-22 | $7.36 | $7.36 | 925,900 | — | — |
| 2026-06-18 | $7.58 | $7.58 | 833,300 | — | — |
| 2026-06-17 | $7.32 | $7.32 | 1,060,200 | — | — |
| 2026-06-16 | $7.55 | $7.55 | 879,300 | — | — |
| 2026-06-15 | $8.07 | $8.07 | 1,144,600 | — | — |
| 2026-06-12 | $7.89 | $7.89 | 888,400 | — | — |
| 2026-06-11 | $7.93 | $7.93 | 1,146,000 | — | — |
| 2026-06-10 | $7.29 | $7.29 | 988,100 | — | — |
| 2026-06-09 | $7.63 | $7.63 | 1,484,200 | — | — |
| 2026-06-08 | $8.02 | $8.02 | 1,254,200 | — | — |
| 2026-06-05 | $8.01 | $8.01 | 1,562,200 | — | — |
| 2026-06-04 | $9.55 | $9.55 | 1,302,800 | — | — |
| 2026-06-03 | $9.76 | $9.76 | 1,500,400 | — | — |
| 2026-06-02 | $10.45 | $10.45 | 1,726,900 | — | — |
| 2026-06-01 | $10.91 | $10.91 | 2,086,600 | — | — |
| 2026-05-29 | $9.93 | $9.93 | 1,852,300 | — | — |
| 2026-05-28 | $10.64 | $10.64 | 1,684,400 | — | — |
| 2026-05-27 | $10.33 | $10.33 | 2,846,800 | — | — |
| 2026-05-26 | $10.55 | $10.55 | 3,475,200 | — | — |
| 2026-05-22 | $9.66 | $9.66 | 5,782,200 | — | — |
| 2026-05-21 | $9.27 | $9.27 | 1,326,100 | — | — |
| 2026-05-20 | $9.12 | $9.12 | 1,277,600 | — | — |
| 2026-05-19 | $8.66 | $8.66 | 1,422,200 | — | — |
| 2026-05-18 | $8.96 | $8.96 | 1,480,500 | — | — |
| 2026-05-15 | $9.64 | $9.64 | 2,012,100 | — | — |
| 2026-05-14 | $10.86 | $10.86 | 4,308,200 | — | — |
| 2026-05-13 | $12.26 | $12.26 | 4,426,000 | — | — |
| 2026-05-12 | $11.54 | $11.54 | 4,962,100 | — | — |
| 2026-05-11 | $11.72 | $11.72 | 13,878,300 | — | — |
| 2026-05-08 | $8.45 | $8.45 | 1,450,500 | — | — |
| 2026-05-07 | $8.14 | $8.14 | 1,523,200 | — | — |
| 2026-05-06 | $8.80 | $8.80 | 1,110,700 | — | — |
| 2026-05-05 | $8.00 | $8.00 | 844,600 | — | — |
| 2026-05-04 | $7.81 | $7.81 | 1,459,300 | — | — |
| 2026-05-01 | $8.18 | $8.18 | 1,694,300 | — | — |
| 2026-04-30 | $7.45 | $7.45 | 842,200 | — | — |
| 2026-04-29 | $7.09 | $7.09 | 498,000 | — | — |
| 2026-04-28 | $7.11 | $7.11 | 953,400 | — | — |
| 2026-04-27 | $7.18 | $7.18 | 955,000 | — | — |
| 2026-04-24 | $7.83 | $7.83 | 1,517,500 | — | — |
| 2026-04-23 | $6.71 | $6.71 | 920,400 | — | — |
| 2026-04-22 | $7.55 | $7.55 | 2,269,100 | — | — |
| 2026-04-21 | $6.53 | $6.53 | 731,000 | — | — |
| 2026-04-20 | $6.46 | $6.46 | 619,100 | — | — |
| 2026-04-17 | $6.48 | $6.48 | 608,200 | — | — |
| 2026-04-16 | $6.41 | $6.41 | 545,200 | — | — |
| 2026-04-15 | $6.35 | $6.35 | 533,800 | — | — |
| 2026-04-14 | $6.25 | $6.25 | 666,400 | — | — |
| 2026-04-13 | $6.18 | $6.18 | 790,400 | — | — |
| 2026-04-10 | $5.60 | $5.60 | 410,100 | — | — |
| 2026-04-09 | $5.58 | $5.58 | 582,300 | — | — |
| 2026-04-08 | $5.44 | $5.44 | 710,700 | — | — |
| 2026-04-07 | $5.16 | $5.16 | 461,800 | — | — |
| 2026-04-06 | $5.43 | $5.43 | 562,300 | — | — |
| 2026-04-02 | $5.44 | $5.44 | 438,400 | — | — |
| 2026-04-01 | $5.27 | $5.27 | 517,300 | — | — |
| 2026-03-31 | $5.14 | $5.14 | 539,600 | — | — |
| 2026-03-30 | $4.79 | $4.79 | 886,300 | — | — |
| 2026-03-27 | $5.27 | $5.27 | 1,359,900 | — | — |
| 2026-03-26 | $5.88 | $5.88 | 859,600 | — | — |
| 2026-03-25 | $6.30 | $6.30 | 766,400 | — | — |
| 2026-03-24 | $5.96 | $5.96 | 540,700 | — | — |
| 2026-03-23 | $5.97 | $5.97 | 924,900 | — | — |
| 2026-03-20 | $5.83 | $5.83 | 1,266,000 | — | — |
| 2026-03-19 | $6.23 | $6.23 | 2,091,900 | — | — |
| 2026-03-18 | $5.93 | $5.93 | 3,978,400 | — | — |
| 2026-03-17 | $8.49 | $8.49 | 1,986,900 | — | — |
| 2026-03-16 | $9.77 | $9.77 | 2,233,700 | — | — |
| 2026-03-13 | $8.51 | $8.51 | 1,175,900 | — | — |
| 2026-03-12 | $8.19 | $8.19 | 852,300 | — | — |
| 2026-03-11 | $8.60 | $8.60 | 429,500 | — | — |
| 2026-03-10 | $8.60 | $8.60 | 560,200 | — | — |
| 2026-03-09 | $8.69 | $8.69 | 513,400 | — | — |
| 2026-03-06 | $7.94 | $7.94 | 490,300 | — | — |
| 2026-03-05 | $8.16 | $8.16 | 427,200 | — | — |
| 2026-03-04 | $8.29 | $8.29 | 427,700 | — | — |
| 2026-03-03 | $8.04 | $8.04 | 686,200 | — | — |
| 2026-03-02 | $8.69 | $8.69 | 1,488,900 | — | — |
| 2026-02-27 | $8.16 | $8.16 | 791,500 | — | — |
| 2026-02-26 | $8.17 | $8.17 | 1,392,900 | — | — |
| 2026-02-25 | $7.77 | $7.77 | 1,142,500 | — | — |
| 2026-02-24 | $6.77 | $6.77 | 488,900 | — | — |
| 2026-02-23 | $6.45 | $6.45 | 312,800 | — | — |
| 2026-02-20 | $6.59 | $6.59 | 432,900 | — | — |
| 2026-02-19 | $6.80 | $6.80 | 456,900 | — | — |
| 2026-02-18 | $6.97 | $6.97 | 1,071,600 | — | — |
| 2026-02-17 | $6.57 | $6.57 | 613,100 | — | — |
| 2026-02-13 | $6.14 | $6.14 | 465,000 | — | — |
| 2026-02-12 | $5.90 | $5.90 | 581,400 | — | — |
| 2026-02-11 | $6.17 | $6.17 | 463,500 | — | — |
| 2026-02-10 | $6.19 | $6.19 | 437,700 | — | — |
| 2026-02-09 | $6.37 | $6.37 | 771,800 | — | — |
| 2026-02-06 | $6.59 | $6.59 | 1,060,100 | — | — |
| 2026-02-05 | $6.10 | $6.10 | 1,233,300 | — | — |
| 2026-02-04 | $6.52 | $6.52 | 2,345,400 | — | — |
| 2026-02-03 | $7.60 | $7.60 | 1,313,900 | — | — |
| 2026-02-02 | $7.23 | $7.23 | 1,017,500 | — | — |
| 2026-01-30 | $7.22 | $7.22 | 1,976,600 | — | — |
| 2026-01-29 | $7.54 | $7.54 | 1,930,700 | — | — |
| 2026-01-28 | $7.85 | $7.85 | 1,011,400 | — | — |
| 2026-01-27 | $7.53 | $7.53 | 684,100 | — | — |
| 2026-01-26 | $7.37 | $7.37 | 1,337,400 | — | — |
| 2026-01-23 | $8.34 | $8.34 | 1,449,400 | — | — |
| 2026-01-22 | $7.78 | $7.78 | 933,000 | — | — |
| 2026-01-21 | $8.03 | $8.03 | 2,880,100 | — | — |
| 2026-01-20 | $8.74 | $8.74 | 2,716,600 | — | — |
| 2026-01-16 | $8.05 | $8.05 | 1,459,000 | — | — |
| 2026-01-15 | $7.71 | $7.71 | 2,350,300 | — | — |
| 2026-01-14 | $7.41 | $7.41 | 7,214,000 | — | — |
| 2026-01-13 | $7.68 | $7.68 | 1,114,700 | — | — |
| 2026-01-12 | $7.88 | $7.88 | 1,045,500 | — | — |
| 2026-01-09 | $7.85 | $7.85 | 1,064,100 | — | — |
| 2026-01-08 | $7.69 | $7.69 | 806,400 | — | — |
| 2026-01-07 | $7.72 | $7.72 | 890,400 | — | — |
| 2026-01-06 | $7.76 | $7.76 | 1,849,100 | — | — |
| 2026-01-05 | $7.43 | $7.43 | 1,677,500 | — | — |
| 2026-01-02 | $6.73 | $6.73 | 1,279,300 | — | — |