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
- 2007-02-12 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 | — | — | — | $5.04 | 13,605 |
| 2026-09-03 | — | — | — | $5.10 | 7,735 |
| 2026-09-02 | — | — | — | $4.98 | 15,213 |
| 2026-09-01 | — | — | — | $5.08 | 17,241 |
| 2026-08-31 | — | — | — | $5.11 | 21,234 |
| 2026-08-28 | — | — | — | $5.12 | 15,106 |
| 2026-08-27 | $5.04 | $6.29 | 205,400 | $4.92 | 21,197 |
| 2026-08-26 | $4.96 | $6.19 | 135,100 | $5.02 | 10,465 |
| 2026-08-25 | $5.08 | $6.34 | 102,700 | $4.95 | 4,990 |
| 2026-08-24 | $4.97 | $6.21 | 144,800 | $4.94 | 7,088 |
| 2026-08-21 | $4.93 | $6.16 | 132,300 | $4.96 | 12,158 |
| 2026-08-20 | $4.93 | $6.16 | 161,600 | $4.92 | 10,100 |
| 2026-08-19 | $4.95 | $6.18 | 196,500 | $4.95 | 14,969 |
| 2026-08-18 | $4.93 | $6.16 | 208,900 | $4.97 | 19,547 |
| 2026-08-17 | $4.94 | $6.17 | 350,700 | $5.13 | 16,186 |
| 2026-08-14 | $5.16 | $6.44 | 186,800 | $5.14 | 15,188 |
| 2026-08-13 | $5.17 | $6.46 | 276,000 | $5.17 | 17,291 |
| 2026-08-12 | $5.15 | $6.43 | 225,300 | $5.15 | 20,016 |
| 2026-08-11 | $5.16 | $6.44 | 209,500 | $5.18 | 21,369 |
| 2026-08-10 | $5.18 | $6.47 | 393,300 | $5.16 | 32,927 |
| 2026-08-07 | $5.19 | $6.48 | 463,700 | $4.97 | 29,128 |
| 2026-08-06 | $5.00 | $6.24 | 743,500 | $4.45 | 42,368 |
| 2026-08-05 | $4.26 | $5.32 | 206,500 | $4.40 | 15,280 |
| 2026-08-04 | $4.38 | $5.47 | 181,000 | $4.31 | 11,201 |
| 2026-08-03 | $4.29 | $5.36 | 147,400 | $4.30 | 8,486 |
| 2026-07-31 | $4.16 | $5.20 | 123,500 | $4.16 | 7,332 |
| 2026-07-30 | $4.12 | $5.15 | 169,300 | $4.17 | 6,916 |
| 2026-07-29 | $4.26 | $5.32 | 180,900 | $4.21 | 11,524 |
| 2026-07-28 | $4.15 | $5.18 | 185,600 | $4.10 | 11,688 |
| 2026-07-27 | $4.02 | $5.02 | 161,900 | $3.91 | 9,777 |
| 2026-07-24 | $3.86 | $4.82 | 136,000 | $3.88 | 7,658 |
| 2026-07-23 | $3.84 | $4.80 | 297,400 | $3.89 | 19,517 |
| 2026-07-22 | $3.94 | $4.92 | 263,500 | $3.97 | 16,587 |
| 2026-07-21 | $3.99 | $4.98 | 200,800 | $3.99 | 9,282 |
| 2026-07-20 | $4.04 | $5.05 | 218,200 | $3.98 | 17,336 |
| 2026-07-17 | $3.99 | $4.98 | 196,700 | — | — |
| 2026-07-16 | $4.10 | $5.12 | 166,800 | — | — |
| 2026-07-15 | $3.97 | $4.96 | 210,000 | — | — |
| 2026-07-14 | $3.93 | $4.91 | 131,100 | — | — |
| 2026-07-13 | $4.07 | $5.08 | 316,200 | — | — |
| 2026-07-10 | $3.91 | $4.88 | 147,800 | — | — |
| 2026-07-09 | $4.07 | $5.08 | 109,400 | — | — |
| 2026-07-08 | $4.05 | $5.06 | 236,300 | — | — |
| 2026-07-07 | $4.06 | $5.07 | 136,700 | — | — |
| 2026-07-06 | $4.10 | $5.12 | 171,800 | — | — |
| 2026-07-02 | $4.11 | $5.13 | 154,300 | — | — |
| 2026-07-01 | $4.19 | $5.23 | 149,300 | — | — |
| 2026-06-30 | $4.11 | $5.13 | 248,300 | — | — |
| 2026-06-29 | $4.09 | $5.11 | 491,700 | — | — |
| 2026-06-26 | $4.20 | $5.25 | 1,428,100 | — | — |
| 2026-06-25 | $4.06 | $5.07 | 176,800 | — | — |
| 2026-06-24 | $4.10 | $5.12 | 241,600 | — | — |
| 2026-06-23 | $4.05 | $5.06 | 161,100 | — | — |
| 2026-06-22 | $3.99 | $4.98 | 335,200 | — | — |
| 2026-06-18 | $4.01 | $5.01 | 359,100 | — | — |
| 2026-06-17 | $4.16 | $5.20 | 146,900 | — | — |
| 2026-06-16 | $4.12 | $5.15 | 222,300 | — | — |
| 2026-06-15 | $4.09 | $5.11 | 161,600 | — | — |
| 2026-06-12 | $4.21 | $5.26 | 146,800 | — | — |
| 2026-06-11 | $4.28 | $5.35 | 167,100 | — | — |
| 2026-06-10 | $4.29 | $5.36 | 193,000 | — | — |
| 2026-06-09 | $4.22 | $5.27 | 267,900 | — | — |
| 2026-06-08 | $4.25 | $5.31 | 193,200 | — | — |
| 2026-06-05 | $4.24 | $5.30 | 179,400 | — | — |
| 2026-06-04 | $4.34 | $5.36 | 185,000 | — | — |
| 2026-06-03 | $4.33 | $5.35 | 311,700 | — | — |
| 2026-06-02 | $4.53 | $5.60 | 236,700 | — | — |
| 2026-06-01 | $4.51 | $5.57 | 148,200 | — | — |
| 2026-05-29 | $4.51 | $5.57 | 212,300 | — | — |
| 2026-05-28 | $4.53 | $5.60 | 278,500 | — | — |
| 2026-05-27 | $4.51 | $5.57 | 234,600 | — | — |
| 2026-05-26 | $4.34 | $5.36 | 236,200 | — | — |
| 2026-05-22 | $4.44 | $5.49 | 373,700 | — | — |
| 2026-05-21 | $4.37 | $5.40 | 176,200 | — | — |
| 2026-05-20 | $4.43 | $5.48 | 233,400 | — | — |
| 2026-05-19 | $4.31 | $5.33 | 258,600 | — | — |
| 2026-05-18 | $4.23 | $5.23 | 239,800 | — | — |
| 2026-05-15 | $4.12 | $5.09 | 456,500 | — | — |
| 2026-05-14 | $4.25 | $5.25 | 342,500 | — | — |
| 2026-05-13 | $4.26 | $5.27 | 385,000 | — | — |
| 2026-05-12 | $4.24 | $5.24 | 561,300 | — | — |
| 2026-05-11 | $4.14 | $5.12 | 314,200 | — | — |
| 2026-05-08 | $4.04 | $4.99 | 399,700 | — | — |
| 2026-05-07 | $4.17 | $5.15 | 149,300 | — | — |
| 2026-05-06 | $4.14 | $5.12 | 172,200 | — | — |
| 2026-05-05 | $4.16 | $5.14 | 106,200 | — | — |
| 2026-05-04 | $4.12 | $5.09 | 200,300 | — | — |
| 2026-05-01 | $4.11 | $5.08 | 124,000 | — | — |
| 2026-04-30 | $4.08 | $5.04 | 136,300 | — | — |
| 2026-04-29 | $4.04 | $4.99 | 176,000 | — | — |
| 2026-04-28 | $4.12 | $5.09 | 149,100 | — | — |
| 2026-04-27 | $4.07 | $5.03 | 133,600 | — | — |
| 2026-04-24 | $4.12 | $5.09 | 200,000 | — | — |
| 2026-04-23 | $4.01 | $4.96 | 217,600 | — | — |
| 2026-04-22 | $4.26 | $5.27 | 158,400 | — | — |
| 2026-04-21 | $4.23 | $5.23 | 158,500 | — | — |
| 2026-04-20 | $4.33 | $5.35 | 216,900 | — | — |
| 2026-04-17 | $4.28 | $5.29 | 269,200 | — | — |
| 2026-04-16 | $4.17 | $5.15 | 153,900 | — | — |
| 2026-04-15 | $4.10 | $5.07 | 194,600 | — | — |
| 2026-04-14 | $4.07 | $5.03 | 191,100 | — | — |
| 2026-04-13 | $4.08 | $5.04 | 226,900 | — | — |
| 2026-04-10 | $3.94 | $4.87 | 174,400 | — | — |
| 2026-04-09 | $4.00 | $4.94 | 237,700 | — | — |
| 2026-04-08 | $4.07 | $5.03 | 172,700 | — | — |
| 2026-04-07 | $3.94 | $4.87 | 198,600 | — | — |
| 2026-04-06 | $3.95 | $4.88 | 206,000 | — | — |
| 2026-04-02 | $3.96 | $4.89 | 292,400 | — | — |
| 2026-04-01 | $3.84 | $4.75 | 178,200 | — | — |
| 2026-03-31 | $3.84 | $4.75 | 235,100 | — | — |
| 2026-03-30 | $3.83 | $4.73 | 208,400 | — | — |
| 2026-03-27 | $3.76 | $4.65 | 198,500 | — | — |
| 2026-03-26 | $3.87 | $4.78 | 183,900 | — | — |
| 2026-03-25 | $3.92 | $4.84 | 197,500 | — | — |
| 2026-03-24 | $3.94 | $4.87 | 268,300 | — | — |
| 2026-03-23 | $3.96 | $4.89 | 319,100 | — | — |
| 2026-03-20 | $3.82 | $4.72 | 414,200 | — | — |
| 2026-03-19 | $3.85 | $4.70 | 263,900 | — | — |
| 2026-03-18 | $3.91 | $4.78 | 261,600 | — | — |
| 2026-03-17 | $4.01 | $4.90 | 267,400 | — | — |
| 2026-03-16 | $3.98 | $4.86 | 282,500 | — | — |
| 2026-03-13 | $4.02 | $4.91 | 338,400 | — | — |
| 2026-03-12 | $4.01 | $4.90 | 233,500 | — | — |
| 2026-03-11 | $4.15 | $5.07 | 335,200 | — | — |
| 2026-03-10 | $4.18 | $5.11 | 324,300 | — | — |
| 2026-03-09 | $4.27 | $5.22 | 555,200 | — | — |
| 2026-03-06 | $4.53 | $5.53 | 335,700 | — | — |
| 2026-03-05 | $4.76 | $5.81 | 244,100 | — | — |
| 2026-03-04 | $4.85 | $5.92 | 157,100 | — | — |
| 2026-03-03 | $4.77 | $5.83 | 280,500 | — | — |
| 2026-03-02 | $4.84 | $5.91 | 329,800 | — | — |
| 2026-02-27 | $4.81 | $5.88 | 597,200 | — | — |
| 2026-02-26 | $4.78 | $5.84 | 291,800 | — | — |
| 2026-02-25 | $4.69 | $5.73 | 237,400 | — | — |
| 2026-02-24 | $4.62 | $5.64 | 281,100 | — | — |
| 2026-02-23 | $4.45 | $5.44 | 423,400 | — | — |
| 2026-02-20 | $4.76 | $5.81 | 256,800 | — | — |
| 2026-02-19 | $4.66 | $5.69 | 254,000 | — | — |
| 2026-02-18 | $4.67 | $5.70 | 280,200 | — | — |
| 2026-02-17 | $4.59 | $5.61 | 321,200 | — | — |
| 2026-02-13 | $4.74 | $5.79 | 645,700 | — | — |
| 2026-02-12 | $4.56 | $5.57 | 481,300 | — | — |
| 2026-02-11 | $4.73 | $5.78 | 507,300 | — | — |
| 2026-02-10 | $5.15 | $6.29 | 382,800 | — | — |
| 2026-02-09 | $5.22 | $6.38 | 447,600 | — | — |
| 2026-02-06 | $5.24 | $6.40 | 330,100 | — | — |
| 2026-02-05 | $5.10 | $6.23 | 318,900 | — | — |
| 2026-02-04 | $5.29 | $6.46 | 426,200 | — | — |
| 2026-02-03 | $5.41 | $6.61 | 394,900 | — | — |
| 2026-02-02 | $5.72 | $6.99 | 195,200 | — | — |
| 2026-01-30 | $5.57 | $6.80 | 218,500 | — | — |
| 2026-01-29 | $5.59 | $6.83 | 232,000 | — | — |
| 2026-01-28 | $5.75 | $7.02 | 243,000 | — | — |
| 2026-01-27 | $5.75 | $7.02 | 194,900 | — | — |
| 2026-01-26 | $5.72 | $6.99 | 320,500 | — | — |
| 2026-01-23 | $5.62 | $6.86 | 230,300 | — | — |
| 2026-01-22 | $5.67 | $6.93 | 383,200 | — | — |
| 2026-01-21 | $5.63 | $6.88 | 438,000 | — | — |
| 2026-01-20 | $5.58 | $6.82 | 452,700 | — | — |
| 2026-01-16 | $5.89 | $7.19 | 255,700 | — | — |
| 2026-01-15 | $6.08 | $7.43 | 296,800 | — | — |
| 2026-01-14 | $6.08 | $7.43 | 146,400 | — | — |
| 2026-01-13 | $5.99 | $7.32 | 225,600 | — | — |
| 2026-01-12 | $6.02 | $7.35 | 249,500 | — | — |
| 2026-01-09 | $5.90 | $7.21 | 204,300 | — | — |
| 2026-01-08 | $5.95 | $7.27 | 300,500 | — | — |
| 2026-01-07 | $5.82 | $7.11 | 317,700 | — | — |
| 2026-01-06 | $5.87 | $7.17 | 193,300 | — | — |
| 2026-01-05 | $5.87 | $7.17 | 405,800 | — | — |
| 2026-01-02 | $5.58 | $6.82 | 289,500 | — | — |