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
- 2006-05-16 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 | — | — | — | $5.21 | 139,947 |
| 2026-09-03 | — | — | — | $5.07 | 124,874 |
| 2026-09-02 | — | — | — | $5.15 | 150,058 |
| 2026-09-01 | — | — | — | $5.29 | 139,564 |
| 2026-08-31 | — | — | — | $5.57 | 154,706 |
| 2026-08-28 | — | — | — | $5.81 | 111,482 |
| 2026-08-27 | $5.87 | $5.87 | 1,919,000 | $6.08 | 117,811 |
| 2026-08-26 | $5.83 | $5.83 | 2,288,300 | $5.93 | 89,988 |
| 2026-08-25 | $5.94 | $5.94 | 1,718,200 | $6.03 | 85,328 |
| 2026-08-24 | $5.81 | $5.81 | 1,961,100 | $5.95 | 86,138 |
| 2026-08-21 | $6.19 | $6.19 | 1,776,200 | $6.27 | 82,269 |
| 2026-08-20 | $6.10 | $6.10 | 2,772,700 | $6.20 | 121,064 |
| 2026-08-19 | $6.24 | $6.24 | 3,197,300 | $6.47 | 191,365 |
| 2026-08-18 | $6.64 | $6.64 | 3,680,200 | $7.01 | 219,313 |
| 2026-08-17 | $7.42 | $7.42 | 2,725,900 | $7.46 | 86,140 |
| 2026-08-14 | $7.57 | $7.57 | 2,639,100 | $7.38 | 171,300 |
| 2026-08-13 | $7.29 | $7.29 | 3,288,100 | $7.89 | 178,813 |
| 2026-08-12 | $8.01 | $8.01 | 3,615,700 | $8.10 | 167,263 |
| 2026-08-11 | $7.56 | $7.56 | 3,318,100 | $7.85 | 90,761 |
| 2026-08-10 | $7.61 | $7.61 | 3,369,500 | $8.09 | 157,881 |
| 2026-08-07 | $8.11 | $8.11 | 2,934,300 | $7.87 | 159,422 |
| 2026-08-06 | $7.59 | $7.59 | 2,562,600 | $7.06 | 102,682 |
| 2026-08-05 | $7.27 | $7.27 | 3,059,000 | $7.74 | 114,759 |
| 2026-08-04 | $7.95 | $7.95 | 5,864,000 | $7.99 | 246,308 |
| 2026-08-03 | $6.82 | $6.82 | 2,820,600 | $6.26 | 194,646 |
| 2026-07-31 | $6.46 | $6.46 | 4,245,500 | $6.35 | 421,806 |
| 2026-07-30 | $6.04 | $6.04 | 2,789,800 | $5.78 | 181,176 |
| 2026-07-29 | $5.35 | $5.35 | 2,570,800 | $5.78 | 158,207 |
| 2026-07-28 | $5.76 | $5.76 | 3,271,200 | $5.76 | 187,639 |
| 2026-07-27 | $6.13 | $6.13 | 2,423,300 | $6.11 | 127,381 |
| 2026-07-24 | $6.05 | $6.05 | 2,812,900 | $6.59 | 121,224 |
| 2026-07-23 | $6.68 | $6.68 | 2,116,400 | $6.61 | 82,164 |
| 2026-07-22 | $6.77 | $6.77 | 4,569,000 | $6.90 | 188,780 |
| 2026-07-21 | $6.88 | $6.88 | 3,656,100 | $6.17 | 189,855 |
| 2026-07-20 | $5.95 | $5.95 | 2,767,200 | $6.35 | 142,022 |
| 2026-07-17 | $6.23 | $6.23 | 2,832,200 | — | — |
| 2026-07-16 | $6.29 | $6.29 | 3,159,600 | — | — |
| 2026-07-15 | $6.75 | $6.75 | 3,021,600 | — | — |
| 2026-07-14 | $6.87 | $6.87 | 2,533,500 | — | — |
| 2026-07-13 | $6.47 | $6.47 | 3,197,000 | — | — |
| 2026-07-10 | $6.83 | $6.83 | 2,582,800 | — | — |
| 2026-07-09 | $7.09 | $7.09 | 2,653,800 | — | — |
| 2026-07-08 | $6.84 | $6.84 | 3,797,100 | — | — |
| 2026-07-07 | $6.74 | $6.74 | 4,579,400 | — | — |
| 2026-07-06 | $7.40 | $7.40 | 2,927,000 | — | — |
| 2026-07-02 | $7.37 | $7.37 | 4,336,100 | — | — |
| 2026-07-01 | $8.12 | $8.12 | 4,084,400 | — | — |
| 2026-06-30 | $9.46 | $9.46 | 3,899,500 | — | — |
| 2026-06-29 | $9.18 | $9.18 | 6,461,400 | — | — |
| 2026-06-26 | $7.89 | $7.89 | 26,702,000 | — | — |
| 2026-06-25 | $8.16 | $8.16 | 3,830,600 | — | — |
| 2026-06-24 | $8.39 | $8.39 | 4,933,200 | — | — |
| 2026-06-23 | $9.26 | $9.26 | 2,648,500 | — | — |
| 2026-06-22 | $10.03 | $10.03 | 4,146,800 | — | — |
| 2026-06-18 | $9.78 | $9.78 | 5,064,300 | — | — |
| 2026-06-17 | $9.28 | $9.28 | 3,351,100 | — | — |
| 2026-06-16 | $9.39 | $9.39 | 3,484,400 | — | — |
| 2026-06-15 | $10.08 | $10.08 | 4,479,200 | — | — |
| 2026-06-12 | $9.59 | $9.59 | 3,683,000 | — | — |
| 2026-06-11 | $10.04 | $10.04 | 3,789,500 | — | — |
| 2026-06-10 | $9.23 | $9.23 | 3,981,200 | — | — |
| 2026-06-09 | $9.41 | $9.41 | 6,285,900 | — | — |
| 2026-06-08 | $10.30 | $10.30 | 4,940,100 | — | — |
| 2026-06-05 | $10.14 | $10.14 | 5,509,300 | — | — |
| 2026-06-04 | $12.18 | $12.18 | 4,724,200 | — | — |
| 2026-06-03 | $12.29 | $12.29 | 6,994,800 | — | — |
| 2026-06-02 | $12.72 | $12.72 | 11,221,500 | — | — |
| 2026-06-01 | $11.02 | $11.02 | 6,367,900 | — | — |
| 2026-05-29 | $10.86 | $10.86 | 8,432,900 | — | — |
| 2026-05-28 | $11.46 | $11.46 | 4,781,000 | — | — |
| 2026-05-27 | $11.60 | $11.60 | 4,991,500 | — | — |
| 2026-05-26 | $11.97 | $11.97 | 7,391,200 | — | — |
| 2026-05-22 | $12.85 | $12.85 | 6,633,600 | — | — |
| 2026-05-21 | $13.17 | $13.17 | 6,299,400 | — | — |
| 2026-05-20 | $11.69 | $11.69 | 5,442,100 | — | — |
| 2026-05-19 | $11.59 | $11.59 | 6,468,300 | — | — |
| 2026-05-18 | $11.59 | $11.59 | 10,519,800 | — | — |
| 2026-05-15 | $13.65 | $13.65 | 7,905,700 | — | — |
| 2026-05-14 | $14.93 | $14.93 | 17,015,200 | — | — |
| 2026-05-13 | $18.22 | $18.22 | 12,654,800 | — | — |
| 2026-05-12 | $15.93 | $15.93 | 7,210,700 | — | — |
| 2026-05-11 | $16.86 | $16.86 | 9,241,700 | — | — |
| 2026-05-08 | $16.43 | $16.43 | 10,526,700 | — | — |
| 2026-05-07 | $14.83 | $14.83 | 7,012,700 | — | — |
| 2026-05-06 | $15.41 | $15.41 | 10,471,800 | — | — |
| 2026-05-05 | $16.72 | $16.72 | 10,643,500 | — | — |
| 2026-05-04 | $15.79 | $15.79 | 17,860,900 | — | — |
| 2026-05-01 | $16.27 | $16.27 | 16,757,000 | — | — |
| 2026-04-30 | $13.72 | $13.72 | 8,361,800 | — | — |
| 2026-04-29 | $11.76 | $11.76 | 6,315,100 | — | — |
| 2026-04-28 | $11.56 | $11.56 | 5,104,200 | — | — |
| 2026-04-27 | $12.45 | $12.45 | 5,754,400 | — | — |
| 2026-04-24 | $12.67 | $12.67 | 11,013,900 | — | — |
| 2026-04-23 | $13.60 | $13.60 | 9,984,300 | — | — |
| 2026-04-22 | $15.16 | $15.16 | 14,179,100 | — | — |
| 2026-04-21 | $12.91 | $12.91 | 11,589,800 | — | — |
| 2026-04-20 | $14.18 | $14.18 | 11,511,900 | — | — |
| 2026-04-17 | $12.54 | $12.54 | 8,090,700 | — | — |
| 2026-04-16 | $12.37 | $12.37 | 11,966,100 | — | — |
| 2026-04-15 | $12.09 | $12.09 | 8,169,200 | — | — |
| 2026-04-14 | $12.22 | $12.22 | 10,894,700 | — | — |
| 2026-04-13 | $11.39 | $11.39 | 19,379,400 | — | — |
| 2026-04-10 | $10.60 | $10.60 | 13,611,700 | — | — |
| 2026-04-09 | $8.44 | $8.44 | 3,816,900 | — | — |
| 2026-04-08 | $8.39 | $8.39 | 5,350,200 | — | — |
| 2026-04-07 | $8.21 | $8.21 | 4,139,700 | — | — |
| 2026-04-06 | $7.87 | $7.87 | 7,591,200 | — | — |
| 2026-04-02 | $7.66 | $7.66 | 3,763,200 | — | — |
| 2026-04-01 | $6.84 | $6.84 | 2,624,100 | — | — |
| 2026-03-31 | $7.03 | $7.03 | 3,020,700 | — | — |
| 2026-03-30 | $6.59 | $6.59 | 5,325,800 | — | — |
| 2026-03-27 | $7.24 | $7.24 | 4,906,800 | — | — |
| 2026-03-26 | $7.84 | $7.84 | 7,953,300 | — | — |
| 2026-03-25 | $8.59 | $8.59 | 10,146,200 | — | — |
| 2026-03-24 | $7.35 | $7.35 | 3,458,200 | — | — |
| 2026-03-23 | $7.40 | $7.40 | 5,012,800 | — | — |
| 2026-03-20 | $6.77 | $6.77 | 5,519,900 | — | — |
| 2026-03-19 | $7.04 | $7.04 | 4,981,700 | — | — |
| 2026-03-18 | $6.67 | $6.67 | 7,539,100 | — | — |
| 2026-03-17 | $7.36 | $7.36 | 3,558,100 | — | — |
| 2026-03-16 | $7.62 | $7.62 | 7,676,800 | — | — |
| 2026-03-13 | $7.61 | $7.61 | 11,376,600 | — | — |
| 2026-03-12 | $7.08 | $7.08 | 31,613,800 | — | — |
| 2026-03-11 | $5.02 | $5.02 | 7,545,000 | — | — |
| 2026-03-10 | $4.36 | $4.36 | 1,548,000 | — | — |
| 2026-03-09 | $4.31 | $4.31 | 2,938,600 | — | — |
| 2026-03-06 | $4.20 | $4.20 | 2,462,500 | — | — |
| 2026-03-05 | $4.39 | $4.39 | 6,982,600 | — | — |
| 2026-03-04 | $5.60 | $5.60 | 4,127,300 | — | — |
| 2026-03-03 | $5.25 | $5.25 | 4,520,000 | — | — |
| 2026-03-02 | $5.05 | $5.05 | 2,847,600 | — | — |
| 2026-02-27 | $4.41 | $4.41 | 1,714,700 | — | — |
| 2026-02-26 | $4.48 | $4.48 | 1,768,400 | — | — |
| 2026-02-25 | $4.40 | $4.40 | 1,871,500 | — | — |
| 2026-02-24 | $4.01 | $4.01 | 1,745,600 | — | — |
| 2026-02-23 | $3.53 | $3.53 | 632,100 | — | — |
| 2026-02-20 | $3.46 | $3.46 | 861,000 | — | — |
| 2026-02-19 | $3.44 | $3.44 | 843,400 | — | — |
| 2026-02-18 | $3.45 | $3.45 | 961,400 | — | — |
| 2026-02-17 | $3.46 | $3.46 | 884,600 | — | — |
| 2026-02-13 | $3.49 | $3.49 | 648,400 | — | — |
| 2026-02-12 | $3.33 | $3.33 | 818,700 | — | — |
| 2026-02-11 | $3.55 | $3.55 | 1,204,000 | — | — |
| 2026-02-10 | $3.57 | $3.57 | 1,732,000 | — | — |
| 2026-02-09 | $3.35 | $3.35 | 1,616,600 | — | — |
| 2026-02-06 | $3.29 | $3.29 | 2,193,400 | — | — |
| 2026-02-05 | $3.01 | $3.01 | 2,096,300 | — | — |
| 2026-02-04 | $3.26 | $3.26 | 2,353,200 | — | — |
| 2026-02-03 | $3.68 | $3.68 | 2,662,400 | — | — |
| 2026-02-02 | $3.29 | $3.29 | 1,862,500 | — | — |
| 2026-01-30 | $3.30 | $3.30 | 1,386,500 | — | — |
| 2026-01-29 | $3.54 | $3.54 | 1,663,000 | — | — |
| 2026-01-28 | $3.60 | $3.60 | 2,552,400 | — | — |
| 2026-01-27 | $3.59 | $3.59 | 2,671,400 | — | — |
| 2026-01-26 | $3.42 | $3.42 | 3,215,300 | — | — |
| 2026-01-23 | $3.91 | $3.91 | 2,138,700 | — | — |
| 2026-01-22 | $4.03 | $4.03 | 1,338,100 | — | — |
| 2026-01-21 | $4.36 | $4.36 | 1,879,800 | — | — |
| 2026-01-20 | $4.46 | $4.46 | 1,624,400 | — | — |
| 2026-01-16 | $4.59 | $4.59 | 2,496,800 | — | — |
| 2026-01-15 | $4.59 | $4.59 | 1,692,200 | — | — |
| 2026-01-14 | $4.52 | $4.52 | 1,837,900 | — | — |
| 2026-01-13 | $4.61 | $4.61 | 2,594,500 | — | — |
| 2026-01-12 | $4.34 | $4.34 | 1,542,900 | — | — |
| 2026-01-09 | $4.15 | $4.15 | 1,666,100 | — | — |
| 2026-01-08 | $4.24 | $4.24 | 3,079,400 | — | — |
| 2026-01-07 | $3.87 | $3.87 | 1,720,500 | — | — |
| 2026-01-06 | $3.88 | $3.88 | 2,953,700 | — | — |
| 2026-01-05 | $3.81 | $3.81 | 2,757,200 | — | — |
| 2026-01-02 | $3.66 | $3.66 | 3,972,900 | — | — |