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
- 2014-02-14 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 | — | — | — | $5.42 | 12,925 |
| 2026-09-03 | — | — | — | $5.46 | 16,837 |
| 2026-09-02 | — | — | — | $5.42 | 24,067 |
| 2026-09-01 | — | — | — | $5.32 | 10,536 |
| 2026-08-31 | — | — | — | $5.49 | 14,064 |
| 2026-08-28 | — | — | — | $5.56 | 17,703 |
| 2026-08-27 | $5.51 | $5.51 | 197,400 | $5.50 | 14,956 |
| 2026-08-26 | $5.56 | $5.56 | 230,900 | $5.55 | 15,961 |
| 2026-08-25 | $5.54 | $5.54 | 166,200 | $5.54 | 11,956 |
| 2026-08-24 | $5.50 | $5.50 | 333,500 | $5.65 | 24,559 |
| 2026-08-21 | $5.61 | $5.61 | 140,400 | $5.62 | 10,637 |
| 2026-08-20 | $5.60 | $5.60 | 207,300 | $5.69 | 10,361 |
| 2026-08-19 | $5.68 | $5.68 | 212,600 | $5.63 | 9,836 |
| 2026-08-18 | $5.60 | $5.60 | 242,600 | $5.73 | 18,330 |
| 2026-08-17 | $5.71 | $5.71 | 266,000 | $5.81 | 18,895 |
| 2026-08-14 | $5.75 | $5.75 | 204,700 | $5.79 | 15,571 |
| 2026-08-13 | $5.81 | $5.81 | 166,100 | $5.88 | 10,137 |
| 2026-08-12 | $5.81 | $5.81 | 239,500 | $5.87 | 31,434 |
| 2026-08-11 | $5.90 | $5.90 | 334,500 | $5.98 | 37,390 |
| 2026-08-10 | $6.02 | $6.02 | 280,400 | $6.11 | 18,433 |
| 2026-08-07 | $6.05 | $6.05 | 599,100 | $5.73 | 43,758 |
| 2026-08-06 | $6.49 | $6.49 | 283,300 | $6.69 | 13,851 |
| 2026-08-05 | $6.56 | $6.56 | 289,000 | $6.94 | 13,297 |
| 2026-08-04 | $6.92 | $6.92 | 308,100 | $6.77 | 13,544 |
| 2026-08-03 | $6.71 | $6.71 | 264,200 | $6.68 | 23,537 |
| 2026-07-31 | $6.45 | $6.45 | 282,300 | $6.34 | 15,872 |
| 2026-07-30 | $6.42 | $6.42 | 124,800 | $6.47 | 7,776 |
| 2026-07-29 | $6.43 | $6.43 | 148,800 | $6.47 | 12,520 |
| 2026-07-28 | $6.42 | $6.42 | 134,800 | $6.53 | 9,466 |
| 2026-07-27 | $6.31 | $6.31 | 191,600 | $6.42 | 15,329 |
| 2026-07-24 | $6.15 | $6.15 | 233,400 | $6.40 | 14,870 |
| 2026-07-23 | $6.32 | $6.32 | 308,600 | $6.47 | 41,638 |
| 2026-07-22 | $6.51 | $6.51 | 216,200 | $6.53 | 22,018 |
| 2026-07-21 | $6.43 | $6.43 | 146,300 | $6.38 | 8,665 |
| 2026-07-20 | $6.40 | $6.40 | 266,800 | $6.63 | 26,151 |
| 2026-07-17 | $6.57 | $6.57 | 134,900 | — | — |
| 2026-07-16 | $6.66 | $6.66 | 247,500 | — | — |
| 2026-07-15 | $6.41 | $6.41 | 223,600 | — | — |
| 2026-07-14 | $6.33 | $6.33 | 221,200 | — | — |
| 2026-07-13 | $6.54 | $6.54 | 272,300 | — | — |
| 2026-07-10 | $6.54 | $6.54 | 155,500 | — | — |
| 2026-07-09 | $6.53 | $6.53 | 123,400 | — | — |
| 2026-07-08 | $6.49 | $6.49 | 231,700 | — | — |
| 2026-07-07 | $6.54 | $6.54 | 166,500 | — | — |
| 2026-07-06 | $6.67 | $6.67 | 157,700 | — | — |
| 2026-07-02 | $6.60 | $6.60 | 217,400 | — | — |
| 2026-07-01 | $6.65 | $6.65 | 264,400 | — | — |
| 2026-06-30 | $6.45 | $6.45 | 300,000 | — | — |
| 2026-06-29 | $6.93 | $6.93 | 156,000 | — | — |
| 2026-06-26 | $6.94 | $6.94 | 631,600 | — | — |
| 2026-06-25 | $6.78 | $6.78 | 178,300 | — | — |
| 2026-06-24 | $6.76 | $6.76 | 211,300 | — | — |
| 2026-06-23 | $6.54 | $6.54 | 229,700 | — | — |
| 2026-06-22 | $6.43 | $6.43 | 260,500 | — | — |
| 2026-06-18 | $6.41 | $6.41 | 353,000 | — | — |
| 2026-06-17 | $6.37 | $6.37 | 238,400 | — | — |
| 2026-06-16 | $6.41 | $6.41 | 259,300 | — | — |
| 2026-06-15 | $6.46 | $6.46 | 173,100 | — | — |
| 2026-06-12 | $6.40 | $6.40 | 148,400 | — | — |
| 2026-06-11 | $6.30 | $6.30 | 308,400 | — | — |
| 2026-06-10 | $6.59 | $6.59 | 322,000 | — | — |
| 2026-06-09 | $6.35 | $6.35 | 529,600 | — | — |
| 2026-06-08 | $6.06 | $6.06 | 313,100 | — | — |
| 2026-06-05 | $6.41 | $6.41 | 467,000 | — | — |
| 2026-06-04 | $6.31 | $6.31 | 464,500 | — | — |
| 2026-06-03 | $5.98 | $5.98 | 438,300 | — | — |
| 2026-06-02 | $6.09 | $6.09 | 542,200 | — | — |
| 2026-06-01 | $6.09 | $6.09 | 609,700 | — | — |
| 2026-05-29 | $6.49 | $6.49 | 351,200 | — | — |
| 2026-05-28 | $6.54 | $6.54 | 215,700 | — | — |
| 2026-05-27 | $6.58 | $6.58 | 437,300 | — | — |
| 2026-05-26 | $6.58 | $6.58 | 311,500 | — | — |
| 2026-05-22 | $6.40 | $6.40 | 217,400 | — | — |
| 2026-05-21 | $6.41 | $6.41 | 365,900 | — | — |
| 2026-05-20 | $6.34 | $6.34 | 456,900 | — | — |
| 2026-05-19 | $6.45 | $6.45 | 397,100 | — | — |
| 2026-05-18 | $6.30 | $6.30 | 325,900 | — | — |
| 2026-05-15 | $6.38 | $6.38 | 293,400 | — | — |
| 2026-05-14 | $6.80 | $6.80 | 252,800 | — | — |
| 2026-05-13 | $6.81 | $6.81 | 292,400 | — | — |
| 2026-05-12 | $6.68 | $6.68 | 474,500 | — | — |
| 2026-05-11 | $6.62 | $6.62 | 815,600 | — | — |
| 2026-05-08 | $7.02 | $7.02 | 819,900 | — | — |
| 2026-05-07 | $7.19 | $7.19 | 448,500 | — | — |
| 2026-05-06 | $7.11 | $7.11 | 268,700 | — | — |
| 2026-05-05 | $7.05 | $7.05 | 249,700 | — | — |
| 2026-05-04 | $6.97 | $6.97 | 197,600 | — | — |
| 2026-05-01 | $6.98 | $6.98 | 175,500 | — | — |
| 2026-04-30 | $7.11 | $7.11 | 217,100 | — | — |
| 2026-04-29 | $7.00 | $7.00 | 406,300 | — | — |
| 2026-04-28 | $7.35 | $7.35 | 558,600 | — | — |
| 2026-04-27 | $7.25 | $7.25 | 255,100 | — | — |
| 2026-04-24 | $7.05 | $7.05 | 261,100 | — | — |
| 2026-04-23 | $6.99 | $6.99 | 201,200 | — | — |
| 2026-04-22 | $7.15 | $7.15 | 265,600 | — | — |
| 2026-04-21 | $6.96 | $6.96 | 272,100 | — | — |
| 2026-04-20 | $6.95 | $6.95 | 231,500 | — | — |
| 2026-04-17 | $6.82 | $6.82 | 276,300 | — | — |
| 2026-04-16 | $6.59 | $6.59 | 553,700 | — | — |
| 2026-04-15 | $6.20 | $6.20 | 197,100 | — | — |
| 2026-04-14 | $6.34 | $6.34 | 210,500 | — | — |
| 2026-04-13 | $6.45 | $6.45 | 610,800 | — | — |
| 2026-04-10 | $6.33 | $6.33 | 313,600 | — | — |
| 2026-04-09 | $6.66 | $6.66 | 274,600 | — | — |
| 2026-04-08 | $6.67 | $6.67 | 191,200 | — | — |
| 2026-04-07 | $6.80 | $6.80 | 622,600 | — | — |
| 2026-04-06 | $6.36 | $6.36 | 258,200 | — | — |
| 2026-04-02 | $6.21 | $6.21 | 133,700 | — | — |
| 2026-04-01 | $6.27 | $6.27 | 153,300 | — | — |
| 2026-03-31 | $6.18 | $6.18 | 248,500 | — | — |
| 2026-03-30 | $6.11 | $6.11 | 189,500 | — | — |
| 2026-03-27 | $6.19 | $6.19 | 169,000 | — | — |
| 2026-03-26 | $6.50 | $6.50 | 180,900 | — | — |
| 2026-03-25 | $6.42 | $6.42 | 135,200 | — | — |
| 2026-03-24 | $6.32 | $6.32 | 196,200 | — | — |
| 2026-03-23 | $6.45 | $6.45 | 291,500 | — | — |
| 2026-03-20 | $6.10 | $6.10 | 290,700 | — | — |
| 2026-03-19 | $6.16 | $6.16 | 146,700 | — | — |
| 2026-03-18 | $6.13 | $6.13 | 180,600 | — | — |
| 2026-03-17 | $6.20 | $6.20 | 238,200 | — | — |
| 2026-03-16 | $6.13 | $6.13 | 203,700 | — | — |
| 2026-03-13 | $6.06 | $6.06 | 179,500 | — | — |
| 2026-03-12 | $6.10 | $6.10 | 239,800 | — | — |
| 2026-03-11 | $6.23 | $6.23 | 194,300 | — | — |
| 2026-03-10 | $6.22 | $6.22 | 209,300 | — | — |
| 2026-03-09 | $6.36 | $6.36 | 280,500 | — | — |
| 2026-03-06 | $6.47 | $6.47 | 338,100 | — | — |
| 2026-03-05 | $6.55 | $6.55 | 732,300 | — | — |
| 2026-03-04 | $6.31 | $6.31 | 300,800 | — | — |
| 2026-03-03 | $6.21 | $6.21 | 420,100 | — | — |
| 2026-03-02 | $6.18 | $6.18 | 378,600 | — | — |
| 2026-02-27 | $6.10 | $6.10 | 402,500 | — | — |
| 2026-02-26 | $6.44 | $6.44 | 475,200 | — | — |
| 2026-02-25 | $6.01 | $6.01 | 1,080,800 | — | — |
| 2026-02-24 | $5.84 | $5.84 | 1,060,600 | — | — |
| 2026-02-23 | $5.68 | $5.68 | 181,900 | — | — |
| 2026-02-20 | $5.79 | $5.79 | 175,600 | — | — |
| 2026-02-19 | $5.83 | $5.83 | 218,900 | — | — |
| 2026-02-18 | $5.83 | $5.83 | 165,200 | — | — |
| 2026-02-17 | $5.69 | $5.69 | 140,100 | — | — |
| 2026-02-13 | $5.76 | $5.76 | 223,200 | — | — |
| 2026-02-12 | $5.79 | $5.79 | 298,100 | — | — |
| 2026-02-11 | $6.13 | $6.13 | 618,600 | — | — |
| 2026-02-10 | $5.75 | $5.75 | 293,300 | — | — |
| 2026-02-09 | $5.59 | $5.59 | 214,100 | — | — |
| 2026-02-06 | $5.66 | $5.66 | 337,300 | — | — |
| 2026-02-05 | $5.66 | $5.66 | 266,100 | — | — |
| 2026-02-04 | $5.84 | $5.84 | 172,700 | — | — |
| 2026-02-03 | $5.95 | $5.95 | 115,000 | — | — |
| 2026-02-02 | $6.00 | $6.00 | 150,100 | — | — |
| 2026-01-30 | $5.90 | $5.90 | 244,600 | — | — |
| 2026-01-29 | $5.82 | $5.82 | 207,500 | — | — |
| 2026-01-28 | $5.86 | $5.86 | 216,600 | — | — |
| 2026-01-27 | $5.89 | $5.89 | 224,600 | — | — |
| 2026-01-26 | $6.01 | $6.01 | 224,600 | — | — |
| 2026-01-23 | $6.03 | $6.03 | 257,900 | — | — |
| 2026-01-22 | $6.22 | $6.22 | 198,800 | — | — |
| 2026-01-21 | $6.36 | $6.36 | 208,100 | — | — |
| 2026-01-20 | $6.21 | $6.21 | 156,300 | — | — |
| 2026-01-16 | $6.25 | $6.25 | 161,500 | — | — |
| 2026-01-15 | $6.45 | $6.45 | 128,600 | — | — |
| 2026-01-14 | $6.50 | $6.50 | 254,500 | — | — |
| 2026-01-13 | $6.22 | $6.22 | 274,400 | — | — |
| 2026-01-12 | $6.21 | $6.21 | 613,000 | — | — |
| 2026-01-09 | $7.03 | $7.03 | 128,900 | — | — |
| 2026-01-08 | $7.22 | $7.22 | 113,200 | — | — |
| 2026-01-07 | $7.32 | $7.32 | 332,300 | — | — |
| 2026-01-06 | $6.79 | $6.79 | 127,400 | — | — |
| 2026-01-05 | $6.65 | $6.65 | 156,300 | — | — |
| 2026-01-02 | $6.63 | $6.63 | 171,800 | — | — |