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
- 2005-03-22 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 | — | — | — | $5.80 | 94,250 |
| 2026-09-03 | — | — | — | $5.90 | 224,625 |
| 2026-09-02 | — | — | — | $5.78 | 246,503 |
| 2026-09-01 | — | — | — | $5.68 | 186,827 |
| 2026-08-31 | — | — | — | $5.63 | 114,730 |
| 2026-08-28 | — | — | — | $5.67 | 133,595 |
| 2026-08-27 | $5.67 | $9.87 | 593,900 | $5.70 | 50,364 |
| 2026-08-26 | $5.68 | $9.88 | 890,300 | $5.68 | 69,416 |
| 2026-08-25 | $5.64 | $9.81 | 756,300 | $5.66 | 106,148 |
| 2026-08-24 | $5.75 | $10.01 | 1,257,800 | $5.77 | 145,564 |
| 2026-08-21 | $5.80 | $10.09 | 1,516,700 | $5.71 | 208,848 |
| 2026-08-20 | $5.52 | $9.60 | 1,322,600 | $5.45 | 206,780 |
| 2026-08-19 | $5.50 | $9.57 | 1,026,400 | $5.43 | 134,537 |
| 2026-08-18 | $5.41 | $9.41 | 997,500 | $5.40 | 113,007 |
| 2026-08-17 | $5.46 | $9.50 | 613,000 | $5.48 | 62,000 |
| 2026-08-14 | $5.55 | $9.66 | 817,000 | $5.53 | 88,068 |
| 2026-08-13 | $5.39 | $9.38 | 799,700 | $5.39 | 121,512 |
| 2026-08-12 | $5.47 | $9.52 | 1,258,100 | $5.47 | 206,678 |
| 2026-08-11 | $5.34 | $9.29 | 1,718,800 | $5.37 | 245,493 |
| 2026-08-10 | $5.34 | $9.29 | 3,041,700 | $5.35 | 361,767 |
| 2026-08-07 | $5.31 | $9.24 | 851,900 | $5.33 | 123,764 |
| 2026-08-06 | $5.27 | $9.17 | 989,200 | $5.23 | 61,662 |
| 2026-08-05 | $5.23 | $9.10 | 1,465,500 | $5.27 | 152,752 |
| 2026-08-04 | $5.15 | $8.96 | 950,100 | $5.09 | 122,145 |
| 2026-08-03 | $5.08 | $8.84 | 1,082,300 | $5.10 | 126,310 |
| 2026-07-31 | $5.06 | $8.80 | 600,800 | $5.15 | 67,992 |
| 2026-07-30 | $5.18 | $9.01 | 816,600 | $5.14 | 78,215 |
| 2026-07-29 | $5.10 | $8.87 | 822,500 | $5.13 | 94,874 |
| 2026-07-28 | $5.24 | $9.12 | 1,254,800 | $5.17 | 121,414 |
| 2026-07-27 | $5.15 | $8.96 | 1,401,700 | $5.22 | 232,263 |
| 2026-07-24 | $5.28 | $9.19 | 615,100 | $5.27 | 69,473 |
| 2026-07-23 | $5.30 | $9.22 | 1,161,800 | $5.34 | 119,283 |
| 2026-07-22 | $5.32 | $9.26 | 761,700 | $5.34 | 73,757 |
| 2026-07-21 | $5.25 | $9.14 | 1,534,400 | $5.25 | 121,084 |
| 2026-07-20 | $5.00 | $8.70 | 1,104,100 | $5.03 | 123,257 |
| 2026-07-17 | $5.05 | $8.79 | 700,500 | — | — |
| 2026-07-16 | $5.04 | $8.77 | 810,800 | — | — |
| 2026-07-15 | $5.10 | $8.87 | 1,413,500 | — | — |
| 2026-07-14 | $5.01 | $8.72 | 1,731,800 | — | — |
| 2026-07-13 | $4.93 | $8.58 | 1,305,200 | — | — |
| 2026-07-10 | $4.85 | $8.44 | 1,035,600 | — | — |
| 2026-07-09 | $4.85 | $8.44 | 1,541,100 | — | — |
| 2026-07-08 | $5.07 | $8.82 | 1,149,300 | — | — |
| 2026-07-07 | $4.95 | $8.61 | 1,803,500 | — | — |
| 2026-07-06 | $5.05 | $8.79 | 907,400 | — | — |
| 2026-07-02 | $5.03 | $8.75 | 868,100 | — | — |
| 2026-07-01 | $5.03 | $8.75 | 1,576,500 | — | — |
| 2026-06-30 | $4.98 | $8.67 | 1,309,800 | — | — |
| 2026-06-29 | $5.01 | $8.72 | 1,413,800 | — | — |
| 2026-06-26 | $5.02 | $8.73 | 1,144,400 | — | — |
| 2026-06-25 | $4.98 | $8.67 | 1,394,800 | — | — |
| 2026-06-24 | $5.07 | $8.82 | 2,094,900 | — | — |
| 2026-06-23 | $5.00 | $8.70 | 2,267,100 | — | — |
| 2026-06-22 | $5.07 | $8.82 | 1,398,900 | — | — |
| 2026-06-18 | $5.14 | $8.94 | 4,779,200 | — | — |
| 2026-06-17 | $5.24 | $9.12 | 2,078,600 | — | — |
| 2026-06-16 | $5.41 | $9.41 | 1,382,300 | — | — |
| 2026-06-15 | $5.75 | $10.01 | 1,659,700 | — | — |
| 2026-06-12 | $5.73 | $9.97 | 1,702,500 | — | — |
| 2026-06-11 | $5.67 | $9.87 | 923,200 | — | — |
| 2026-06-10 | $5.50 | $9.57 | 1,283,300 | — | — |
| 2026-06-09 | $5.59 | $9.73 | 987,000 | — | — |
| 2026-06-08 | $5.59 | $9.73 | 1,059,100 | — | — |
| 2026-06-05 | $5.60 | $9.74 | 2,121,700 | — | — |
| 2026-06-04 | $5.89 | $10.25 | 1,145,700 | — | — |
| 2026-06-03 | $6.12 | $10.65 | 848,800 | — | — |
| 2026-06-02 | $6.21 | $10.81 | 1,460,500 | — | — |
| 2026-06-01 | $6.48 | $11.18 | 903,900 | — | — |
| 2026-05-29 | $6.64 | $11.46 | 1,812,100 | — | — |
| 2026-05-28 | $6.75 | $11.65 | 1,035,400 | — | — |
| 2026-05-27 | $6.63 | $11.44 | 1,524,400 | — | — |
| 2026-05-26 | $6.57 | $11.34 | 660,300 | — | — |
| 2026-05-22 | $6.46 | $11.15 | 548,400 | — | — |
| 2026-05-21 | $6.47 | $11.17 | 579,000 | — | — |
| 2026-05-20 | $6.44 | $11.11 | 1,003,600 | — | — |
| 2026-05-19 | $6.50 | $11.22 | 1,643,800 | — | — |
| 2026-05-18 | $6.42 | $11.08 | 1,034,700 | — | — |
| 2026-05-15 | $6.41 | $11.06 | 912,100 | — | — |
| 2026-05-14 | $6.57 | $11.34 | 1,515,100 | — | — |
| 2026-05-13 | $6.82 | $11.77 | 3,349,400 | — | — |
| 2026-05-12 | $6.38 | $11.01 | 1,562,900 | — | — |
| 2026-05-11 | $6.50 | $11.22 | 1,590,500 | — | — |
| 2026-05-08 | $6.37 | $10.99 | 3,157,200 | — | — |
| 2026-05-07 | $6.00 | $10.35 | 2,908,800 | — | — |
| 2026-05-06 | $5.62 | $9.70 | 1,361,900 | — | — |
| 2026-05-05 | $5.60 | $9.66 | 743,100 | — | — |
| 2026-05-04 | $5.53 | $9.54 | 799,000 | — | — |
| 2026-05-01 | $5.44 | $9.39 | 619,900 | — | — |
| 2026-04-30 | $5.49 | $9.47 | 1,101,000 | — | — |
| 2026-04-29 | $5.33 | $9.20 | 700,600 | — | — |
| 2026-04-28 | $5.43 | $9.37 | 1,301,900 | — | — |
| 2026-04-27 | $5.54 | $9.56 | 2,350,900 | — | — |
| 2026-04-24 | $5.18 | $8.94 | 1,149,600 | — | — |
| 2026-04-23 | $5.21 | $8.99 | 1,300,700 | — | — |
| 2026-04-22 | $5.19 | $8.96 | 781,900 | — | — |
| 2026-04-21 | $5.20 | $8.97 | 763,300 | — | — |
| 2026-04-20 | $5.21 | $8.99 | 1,254,500 | — | — |
| 2026-04-17 | $5.24 | $9.04 | 1,427,200 | — | — |
| 2026-04-16 | $5.33 | $9.20 | 1,365,300 | — | — |
| 2026-04-15 | $5.33 | $9.20 | 1,680,200 | — | — |
| 2026-04-14 | $5.32 | $9.18 | 1,781,800 | — | — |
| 2026-04-13 | $5.44 | $9.39 | 1,428,700 | — | — |
| 2026-04-10 | $5.18 | $8.94 | 1,055,900 | — | — |
| 2026-04-09 | $5.32 | $9.18 | 1,263,900 | — | — |
| 2026-04-08 | $5.39 | $9.30 | 1,468,300 | — | — |
| 2026-04-07 | $5.34 | $9.22 | 1,308,500 | — | — |
| 2026-04-06 | $5.26 | $9.08 | 787,000 | — | — |
| 2026-04-02 | $5.24 | $9.04 | 1,139,300 | — | — |
| 2026-04-01 | $5.24 | $9.04 | 1,418,900 | — | — |
| 2026-03-31 | $5.18 | $8.94 | 2,531,000 | — | — |
| 2026-03-30 | $5.19 | $8.96 | 2,255,400 | — | — |
| 2026-03-27 | $5.20 | $8.97 | 3,039,200 | — | — |
| 2026-03-26 | $5.18 | $8.94 | 2,411,900 | — | — |
| 2026-03-25 | $5.15 | $8.89 | 2,063,100 | — | — |
| 2026-03-24 | $5.15 | $8.89 | 3,130,000 | — | — |
| 2026-03-23 | $5.07 | $8.75 | 1,618,900 | — | — |
| 2026-03-20 | $4.93 | $8.51 | 2,483,900 | — | — |
| 2026-03-19 | $5.19 | $8.96 | 1,971,900 | — | — |
| 2026-03-18 | $5.27 | $9.09 | 1,227,400 | — | — |
| 2026-03-17 | $5.38 | $9.28 | 1,453,500 | — | — |
| 2026-03-16 | $5.33 | $9.20 | 1,277,400 | — | — |
| 2026-03-13 | $5.37 | $9.27 | 1,780,500 | — | — |
| 2026-03-12 | $5.45 | $9.41 | 3,725,700 | — | — |
| 2026-03-11 | $5.22 | $9.01 | 2,993,000 | — | — |
| 2026-03-10 | $5.09 | $8.78 | 1,967,700 | — | — |
| 2026-03-09 | $5.34 | $9.13 | 3,884,900 | — | — |
| 2026-03-06 | $4.94 | $8.45 | 1,464,400 | — | — |
| 2026-03-05 | $4.91 | $8.40 | 1,570,100 | — | — |
| 2026-03-04 | $4.90 | $8.38 | 1,641,000 | — | — |
| 2026-03-03 | $4.94 | $8.45 | 2,435,600 | — | — |
| 2026-03-02 | $5.04 | $8.62 | 1,470,500 | — | — |
| 2026-02-27 | $4.80 | $8.21 | 1,894,600 | — | — |
| 2026-02-26 | $4.92 | $8.42 | 1,921,100 | — | — |
| 2026-02-25 | $5.10 | $8.72 | 1,307,600 | — | — |
| 2026-02-24 | $5.19 | $8.88 | 1,886,400 | — | — |
| 2026-02-23 | $5.28 | $9.03 | 1,468,800 | — | — |
| 2026-02-20 | $5.43 | $9.29 | 1,022,400 | — | — |
| 2026-02-19 | $5.39 | $9.22 | 1,040,400 | — | — |
| 2026-02-18 | $5.50 | $9.41 | 2,811,200 | — | — |
| 2026-02-17 | $5.78 | $9.89 | 1,146,700 | — | — |
| 2026-02-13 | $5.73 | $9.80 | 757,700 | — | — |
| 2026-02-12 | $5.73 | $9.80 | 1,461,800 | — | — |
| 2026-02-11 | $5.75 | $9.84 | 1,279,400 | — | — |
| 2026-02-10 | $5.70 | $9.75 | 1,092,400 | — | — |
| 2026-02-09 | $5.62 | $9.61 | 2,267,100 | — | — |
| 2026-02-06 | $5.49 | $9.39 | 789,000 | — | — |
| 2026-02-05 | $5.42 | $9.27 | 1,745,100 | — | — |
| 2026-02-04 | $5.54 | $9.48 | 2,647,600 | — | — |
| 2026-02-03 | $5.53 | $9.46 | 1,446,700 | — | — |
| 2026-02-02 | $5.36 | $9.17 | 1,281,500 | — | — |
| 2026-01-30 | $5.35 | $9.15 | 1,798,200 | — | — |
| 2026-01-29 | $5.47 | $9.36 | 1,099,900 | — | — |
| 2026-01-28 | $5.47 | $9.36 | 879,300 | — | — |
| 2026-01-27 | $5.49 | $9.39 | 1,166,300 | — | — |
| 2026-01-26 | $5.39 | $9.22 | 1,511,800 | — | — |
| 2026-01-23 | $5.40 | $9.24 | 1,134,900 | — | — |
| 2026-01-22 | $5.38 | $9.20 | 2,225,700 | — | — |
| 2026-01-21 | $5.38 | $9.20 | 1,852,300 | — | — |
| 2026-01-20 | $5.33 | $9.12 | 1,462,500 | — | — |
| 2026-01-16 | $5.33 | $9.12 | 1,348,900 | — | — |
| 2026-01-15 | $5.53 | $9.46 | 1,076,300 | — | — |
| 2026-01-14 | $5.51 | $9.43 | 2,782,000 | — | — |
| 2026-01-13 | $5.41 | $9.25 | 1,502,300 | — | — |
| 2026-01-12 | $5.39 | $9.22 | 823,900 | — | — |
| 2026-01-09 | $5.59 | $9.56 | 1,442,800 | — | — |
| 2026-01-08 | $5.57 | $9.53 | 1,429,900 | — | — |
| 2026-01-07 | $5.54 | $9.48 | 720,500 | — | — |
| 2026-01-06 | $5.57 | $9.53 | 618,800 | — | — |
| 2026-01-05 | $5.64 | $9.65 | 1,128,600 | — | — |
| 2026-01-02 | $5.79 | $9.90 | 1,228,100 | — | — |