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
- 2012-02-22 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $5.69 | 1 |
| 2026-08-31 | — | — | — | $5.36 | 16 |
| 2026-08-27 | $5.25 | $5.25 | 400 | — | — |
| 2026-08-26 | $5.31 | $5.31 | 2,200 | — | — |
| 2026-08-25 | $5.50 | $5.50 | 7,600 | — | — |
| 2026-08-24 | $5.58 | $5.58 | 800 | — | — |
| 2026-08-21 | $5.59 | $5.59 | 2,000 | — | — |
| 2026-08-20 | $5.66 | $5.66 | 900 | — | — |
| 2026-08-19 | $5.88 | $5.88 | 500 | — | — |
| 2026-08-18 | $5.50 | $5.50 | 0 | — | — |
| 2026-08-17 | $5.50 | $5.50 | 0 | — | — |
| 2026-08-14 | $5.50 | $5.50 | 1,400 | $6.14 | 1 |
| 2026-08-13 | $5.75 | $5.75 | 0 | — | — |
| 2026-08-12 | $5.75 | $5.75 | 0 | — | — |
| 2026-08-11 | $5.75 | $5.75 | 400 | — | — |
| 2026-08-10 | $5.38 | $5.38 | 0 | — | — |
| 2026-08-07 | $5.38 | $5.38 | 0 | — | — |
| 2026-08-06 | $5.38 | $5.38 | 400 | — | — |
| 2026-08-05 | $5.73 | $5.73 | 800 | $5.21 | 2 |
| 2026-08-04 | $5.40 | $5.40 | 1,600 | $5.83 | 107 |
| 2026-08-03 | $5.46 | $5.46 | 0 | $5.64 | 63 |
| 2026-07-31 | $5.46 | $5.46 | 0 | — | — |
| 2026-07-30 | $5.46 | $5.46 | 300 | — | — |
| 2026-07-29 | $5.40 | $5.40 | 0 | — | — |
| 2026-07-28 | $5.40 | $5.40 | 0 | — | — |
| 2026-07-27 | $5.40 | $5.40 | 700 | — | — |
| 2026-07-24 | $5.40 | $5.40 | 900 | — | — |
| 2026-07-23 | $5.45 | $5.45 | 1,300 | — | — |
| 2026-07-22 | $5.48 | $5.48 | 5,800 | $5.60 | 100 |
| 2026-07-21 | $5.53 | $5.53 | 0 | — | — |
| 2026-07-20 | $5.53 | $5.53 | 500 | — | — |
| 2026-07-17 | $5.90 | $5.90 | 1,200 | — | — |
| 2026-07-16 | $5.83 | $5.83 | 3,900 | — | — |
| 2026-07-15 | $5.71 | $5.71 | 900 | — | — |
| 2026-07-14 | $5.40 | $5.40 | 500 | — | — |
| 2026-07-13 | $5.70 | $5.70 | 5,300 | — | — |
| 2026-07-10 | $6.00 | $6.00 | 0 | — | — |
| 2026-07-09 | $6.00 | $6.00 | 600 | — | — |
| 2026-07-08 | $6.02 | $6.02 | 0 | — | — |
| 2026-07-07 | $6.02 | $6.02 | 400 | — | — |
| 2026-07-06 | $6.12 | $6.12 | 2,300 | — | — |
| 2026-07-02 | $6.30 | $6.30 | 900 | — | — |
| 2026-07-01 | $6.35 | $6.35 | 9,100 | — | — |
| 2026-06-30 | $5.50 | $5.50 | 1,200 | — | — |
| 2026-06-29 | $6.00 | $6.00 | 400 | — | — |
| 2026-06-26 | $5.96 | $5.96 | 1,400 | — | — |
| 2026-06-25 | $6.11 | $6.11 | 31,200 | — | — |
| 2026-06-24 | $5.87 | $5.87 | 0 | — | — |
| 2026-06-23 | $5.87 | $5.87 | 0 | — | — |
| 2026-06-22 | $5.87 | $5.87 | 0 | — | — |
| 2026-06-18 | $5.87 | $5.87 | 15,900 | — | — |
| 2026-06-17 | $6.51 | $6.51 | 20,200 | — | — |
| 2026-06-16 | $7.10 | $7.10 | 42,000 | — | — |
| 2026-06-15 | $5.40 | $5.40 | 0 | — | — |
| 2026-06-12 | $5.40 | $5.40 | 4,800 | — | — |
| 2026-06-11 | $5.50 | $5.50 | 800 | — | — |
| 2026-06-10 | $5.50 | $5.50 | 18,500 | — | — |
| 2026-06-09 | $6.09 | $6.09 | 0 | — | — |
| 2026-06-08 | $6.09 | $6.09 | 1,400 | — | — |
| 2026-06-05 | $6.25 | $6.25 | 0 | — | — |
| 2026-06-04 | $6.25 | $6.25 | 0 | — | — |
| 2026-06-03 | $6.25 | $6.25 | 3,400 | — | — |
| 2026-06-02 | $6.25 | $6.25 | 400 | — | — |
| 2026-06-01 | $6.51 | $6.51 | 400 | — | — |
| 2026-05-29 | $6.27 | $6.27 | 800 | — | — |
| 2026-05-28 | $6.48 | $6.48 | 700 | — | — |
| 2026-05-27 | $6.62 | $6.62 | 300 | — | — |
| 2026-05-26 | $6.27 | $6.27 | 2,100 | — | — |
| 2026-05-22 | $6.69 | $6.69 | 200 | — | — |
| 2026-05-21 | $6.70 | $6.70 | 0 | — | — |
| 2026-05-20 | $6.70 | $6.70 | 0 | — | — |
| 2026-05-19 | $6.70 | $6.70 | 0 | — | — |
| 2026-05-18 | $6.70 | $6.70 | 2,800 | — | — |
| 2026-05-15 | $6.77 | $6.77 | 5,400 | — | — |
| 2026-05-14 | $7.00 | $7.00 | 1,800 | — | — |
| 2026-05-13 | $7.79 | $7.79 | 5,500 | — | — |
| 2026-05-12 | $7.17 | $7.17 | 1,300 | — | — |
| 2026-05-11 | $7.10 | $7.10 | 0 | — | — |
| 2026-05-08 | $7.10 | $7.10 | 0 | — | — |
| 2026-05-07 | $7.10 | $7.10 | 2,300 | — | — |
| 2026-05-06 | $7.46 | $7.46 | 2,300 | — | — |
| 2026-05-05 | $7.00 | $7.00 | 0 | — | — |
| 2026-05-04 | $7.00 | $7.00 | 0 | — | — |
| 2026-05-01 | $7.00 | $7.00 | 4,500 | — | — |
| 2026-04-30 | $7.18 | $7.18 | 500 | — | — |
| 2026-04-29 | $7.09 | $7.09 | 700 | — | — |
| 2026-04-28 | $7.00 | $7.00 | 0 | — | — |
| 2026-04-27 | $7.00 | $7.00 | 0 | — | — |
| 2026-04-24 | $7.00 | $7.00 | 0 | — | — |
| 2026-04-23 | $7.00 | $7.00 | 900 | — | — |
| 2026-04-22 | $7.20 | $7.20 | 200 | — | — |
| 2026-04-21 | $7.23 | $7.23 | 0 | — | — |
| 2026-04-20 | $7.23 | $7.23 | 0 | — | — |
| 2026-04-17 | $7.23 | $7.23 | 0 | — | — |
| 2026-04-16 | $7.23 | $7.23 | 1,300 | — | — |
| 2026-04-15 | $6.94 | $6.94 | 200 | — | — |
| 2026-04-14 | $6.90 | $6.90 | 400 | — | — |
| 2026-04-13 | $6.90 | $6.90 | 0 | — | — |
| 2026-04-10 | $6.90 | $6.90 | 3,000 | — | — |
| 2026-04-09 | $7.43 | $7.43 | 3,500 | — | — |
| 2026-04-08 | $7.63 | $7.63 | 700 | — | — |
| 2026-04-07 | $7.95 | $7.95 | 0 | — | — |
| 2026-04-06 | $7.95 | $7.95 | 800 | — | — |
| 2026-04-02 | $7.50 | $7.50 | 1,100 | — | — |
| 2026-04-01 | $7.45 | $7.45 | 0 | — | — |
| 2026-03-31 | $7.45 | $7.45 | 500 | — | — |
| 2026-03-30 | $7.31 | $7.31 | 600 | — | — |
| 2026-03-27 | $7.25 | $7.25 | 1,600 | — | — |
| 2026-03-26 | $7.30 | $7.30 | 0 | — | — |
| 2026-03-25 | $7.30 | $7.30 | 200 | — | — |
| 2026-03-24 | $7.29 | $7.29 | 5,000 | — | — |
| 2026-03-23 | $7.59 | $7.59 | 3,600 | — | — |
| 2026-03-20 | $7.29 | $7.29 | 1,600 | — | — |
| 2026-03-19 | $7.30 | $7.30 | 3,100 | — | — |
| 2026-03-18 | $7.44 | $7.44 | 9,000 | — | — |
| 2026-03-17 | $7.56 | $7.56 | 400 | — | — |
| 2026-03-16 | $7.59 | $7.59 | 0 | — | — |
| 2026-03-13 | $7.59 | $7.59 | 600 | — | — |
| 2026-03-12 | $7.47 | $7.47 | 0 | — | — |
| 2026-03-11 | $7.47 | $7.47 | 300 | — | — |
| 2026-03-10 | $7.67 | $7.67 | 0 | — | — |
| 2026-03-09 | $7.67 | $7.67 | 300 | — | — |
| 2026-03-06 | $7.50 | $7.50 | 0 | — | — |
| 2026-03-05 | $7.50 | $7.50 | 0 | — | — |
| 2026-03-04 | $7.50 | $7.50 | 900 | — | — |
| 2026-03-03 | $7.62 | $7.62 | 600 | — | — |
| 2026-03-02 | $7.65 | $7.65 | 300 | — | — |
| 2026-02-27 | $7.65 | $7.65 | 600 | — | — |
| 2026-02-26 | $7.65 | $7.65 | 600 | — | — |
| 2026-02-25 | $7.71 | $7.71 | 0 | — | — |
| 2026-02-24 | $7.71 | $7.71 | 400 | — | — |
| 2026-02-23 | $7.65 | $7.65 | 3,300 | — | — |
| 2026-02-20 | $7.79 | $7.79 | 800 | — | — |
| 2026-02-19 | $7.85 | $7.85 | 300 | — | — |
| 2026-02-18 | $7.85 | $7.85 | 5,600 | — | — |
| 2026-02-17 | $8.18 | $8.18 | 200 | — | — |
| 2026-02-13 | $8.01 | $8.01 | 0 | — | — |
| 2026-02-12 | $8.01 | $8.01 | 300 | — | — |
| 2026-02-11 | $8.00 | $8.00 | 400 | — | — |
| 2026-02-10 | $8.11 | $8.11 | 0 | — | — |
| 2026-02-09 | $8.11 | $8.11 | 1,300 | — | — |
| 2026-02-06 | $7.95 | $7.95 | 14,000 | — | — |
| 2026-02-05 | $8.41 | $8.41 | 2,600 | — | — |
| 2026-02-04 | $8.21 | $8.21 | 0 | — | — |
| 2026-02-03 | $8.21 | $8.21 | 0 | — | — |
| 2026-02-02 | $8.21 | $8.21 | 1,400 | — | — |
| 2026-01-30 | $8.22 | $8.22 | 2,900 | — | — |
| 2026-01-29 | $8.33 | $8.33 | 2,700 | — | — |
| 2026-01-28 | $8.22 | $8.22 | 700 | — | — |
| 2026-01-27 | $8.00 | $8.00 | 900 | — | — |
| 2026-01-26 | $8.00 | $8.00 | 1,900 | — | — |
| 2026-01-23 | $8.00 | $8.00 | 2,900 | — | — |
| 2026-01-22 | $7.90 | $7.90 | 400 | — | — |
| 2026-01-21 | $7.84 | $7.84 | 800 | — | — |
| 2026-01-20 | $7.95 | $7.95 | 0 | — | — |
| 2026-01-16 | $7.95 | $7.95 | 1,100 | — | — |
| 2026-01-15 | $8.07 | $8.07 | 200 | — | — |
| 2026-01-14 | $8.16 | $8.16 | 100 | — | — |
| 2026-01-13 | $8.06 | $8.06 | 1,800 | — | — |
| 2026-01-12 | $7.95 | $7.95 | 1,800 | — | — |
| 2026-01-09 | $7.75 | $7.75 | 5,900 | — | — |
| 2026-01-08 | $8.27 | $8.27 | 6,300 | — | — |
| 2026-01-07 | $7.99 | $7.99 | 22,600 | — | — |
| 2026-01-06 | $7.62 | $7.62 | 7,600 | — | — |
| 2026-01-05 | $7.83 | $7.83 | 2,900 | — | — |
| 2026-01-02 | $7.97 | $7.97 | 500 | — | — |