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
- 2006-06-26 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 | — | — | — | $5.52 | 4,786 |
| 2026-09-03 | — | — | — | $5.60 | 4,363 |
| 2026-09-02 | — | — | — | $5.49 | 6,315 |
| 2026-09-01 | — | — | — | $5.31 | 5,599 |
| 2026-08-31 | — | — | — | $5.41 | 1,677 |
| 2026-08-28 | — | — | — | $5.51 | 14,101 |
| 2026-08-27 | $5.46 | $103.16 | 118,600 | $5.59 | 3,879 |
| 2026-08-26 | $5.52 | $104.29 | 160,000 | $5.59 | 4,392 |
| 2026-08-25 | $5.61 | $105.99 | 238,300 | $5.40 | 6,275 |
| 2026-08-24 | $5.40 | $102.03 | 178,900 | $5.54 | 8,889 |
| 2026-08-21 | $5.55 | $104.86 | 150,800 | $5.63 | 5,543 |
| 2026-08-20 | $5.65 | $106.75 | 310,200 | $5.66 | 3,382 |
| 2026-08-19 | $5.74 | $108.45 | 394,100 | $5.22 | 18,443 |
| 2026-08-18 | $5.10 | $96.36 | 126,300 | $5.04 | 6,532 |
| 2026-08-17 | $4.95 | $93.52 | 166,300 | $5.05 | 4,724 |
| 2026-08-14 | $5.11 | $96.55 | 112,700 | $5.09 | 1,830 |
| 2026-08-13 | $5.05 | $95.41 | 310,400 | $5.03 | 6,461 |
| 2026-08-12 | $4.83 | $91.26 | 269,900 | $4.90 | 7,514 |
| 2026-08-11 | $4.70 | $88.80 | 220,600 | $4.74 | 4,250 |
| 2026-08-10 | $4.73 | $89.37 | 161,500 | $4.54 | 4,755 |
| 2026-08-07 | $4.61 | $87.10 | 87,800 | $4.60 | 3,584 |
| 2026-08-06 | $4.55 | $85.97 | 152,100 | $4.63 | 4,247 |
| 2026-08-05 | $4.52 | $85.40 | 187,100 | $4.52 | 3,838 |
| 2026-08-04 | $4.53 | $85.59 | 286,100 | $4.78 | 10,411 |
| 2026-08-03 | $4.71 | $88.99 | 297,300 | $4.49 | 2,866 |
| 2026-07-31 | $4.52 | $85.40 | 255,200 | $4.39 | 9,749 |
| 2026-07-30 | $4.46 | $84.27 | 362,900 | $4.82 | 6,389 |
| 2026-07-29 | $4.61 | $87.10 | 344,800 | $5.25 | 15,131 |
| 2026-07-28 | $5.34 | $100.89 | 85,700 | $5.45 | 6,947 |
| 2026-07-27 | $5.43 | $102.59 | 95,600 | $5.49 | 2,592 |
| 2026-07-24 | $5.44 | $102.78 | 93,200 | $5.49 | 4,510 |
| 2026-07-23 | $5.42 | $102.40 | 133,600 | $5.52 | 2,290 |
| 2026-07-22 | $5.60 | $105.80 | 113,600 | $5.73 | 3,099 |
| 2026-07-21 | $5.72 | $108.07 | 153,800 | $5.75 | 8,485 |
| 2026-07-20 | $5.78 | $109.20 | 178,400 | $5.70 | 9,226 |
| 2026-07-17 | $5.62 | $106.18 | 162,300 | — | — |
| 2026-07-16 | $5.60 | $105.80 | 112,600 | — | — |
| 2026-07-15 | $5.70 | $107.69 | 171,900 | — | — |
| 2026-07-14 | $5.76 | $108.83 | 345,400 | — | — |
| 2026-07-13 | $5.35 | $101.08 | 101,500 | — | — |
| 2026-07-10 | $5.20 | $98.25 | 61,700 | — | — |
| 2026-07-09 | $5.25 | $99.19 | 85,100 | — | — |
| 2026-07-08 | $5.24 | $99.00 | 107,800 | — | — |
| 2026-07-07 | $5.32 | $100.51 | 69,100 | — | — |
| 2026-07-06 | $5.42 | $102.40 | 216,100 | — | — |
| 2026-07-02 | $5.36 | $101.27 | 143,000 | — | — |
| 2026-07-01 | $5.29 | $99.95 | 177,700 | — | — |
| 2026-06-30 | $5.19 | $98.06 | 157,700 | — | — |
| 2026-06-29 | $5.17 | $97.68 | 233,400 | — | — |
| 2026-06-26 | $4.77 | $90.12 | 540,700 | — | — |
| 2026-06-25 | $4.66 | $88.04 | 101,100 | — | — |
| 2026-06-24 | $4.62 | $87.29 | 180,300 | — | — |
| 2026-06-23 | $4.65 | $87.86 | 96,000 | — | — |
| 2026-06-22 | $4.41 | $83.32 | 128,700 | — | — |
| 2026-06-18 | $4.53 | $85.59 | 170,600 | — | — |
| 2026-06-17 | $4.54 | $85.78 | 112,500 | — | — |
| 2026-06-16 | $4.51 | $85.21 | 226,900 | — | — |
| 2026-06-15 | $4.69 | $88.61 | 77,500 | — | — |
| 2026-06-12 | $4.93 | $93.15 | 80,800 | — | — |
| 2026-06-11 | $5.10 | $96.36 | 72,400 | — | — |
| 2026-06-10 | $5.07 | $95.79 | 74,200 | — | — |
| 2026-06-09 | $5.13 | $96.92 | 79,400 | — | — |
| 2026-06-08 | $5.09 | $96.17 | 68,900 | — | — |
| 2026-06-05 | $5.17 | $97.68 | 90,400 | — | — |
| 2026-06-04 | $5.23 | $98.81 | 170,600 | — | — |
| 2026-06-03 | $5.26 | $99.38 | 166,900 | — | — |
| 2026-06-02 | $5.19 | $98.06 | 186,600 | — | — |
| 2026-06-01 | $5.19 | $98.06 | 75,600 | — | — |
| 2026-05-29 | $5.34 | $100.89 | 308,300 | — | — |
| 2026-05-28 | $5.47 | $103.35 | 159,500 | — | — |
| 2026-05-27 | $5.45 | $102.97 | 248,300 | — | — |
| 2026-05-26 | $5.09 | $96.17 | 468,700 | — | — |
| 2026-05-22 | $4.62 | $87.29 | 183,100 | — | — |
| 2026-05-21 | $5.01 | $91.82 | 145,900 | — | — |
| 2026-05-20 | $4.86 | $89.07 | 179,000 | — | — |
| 2026-05-19 | $4.89 | $89.62 | 149,100 | — | — |
| 2026-05-18 | $4.91 | $89.99 | 200,600 | — | — |
| 2026-05-15 | $4.71 | $86.32 | 86,100 | — | — |
| 2026-05-14 | $5.06 | $92.74 | 141,200 | — | — |
| 2026-05-13 | $5.16 | $94.57 | 261,300 | — | — |
| 2026-05-12 | $4.99 | $91.46 | 179,600 | — | — |
| 2026-05-11 | $5.10 | $93.47 | 83,200 | — | — |
| 2026-05-08 | $5.10 | $93.47 | 153,000 | — | — |
| 2026-05-07 | $5.09 | $93.29 | 85,300 | — | — |
| 2026-05-06 | $5.17 | $94.76 | 68,500 | — | — |
| 2026-05-05 | $5.22 | $95.67 | 119,900 | — | — |
| 2026-05-04 | $5.22 | $95.67 | 290,200 | — | — |
| 2026-05-01 | $5.27 | $96.59 | 173,700 | — | — |
| 2026-04-30 | $5.42 | $99.34 | 265,300 | — | — |
| 2026-04-29 | $5.05 | $92.56 | 186,100 | — | — |
| 2026-04-28 | $5.09 | $93.29 | 77,900 | — | — |
| 2026-04-27 | $5.04 | $92.37 | 99,000 | — | — |
| 2026-04-24 | $5.16 | $94.57 | 58,000 | — | — |
| 2026-04-23 | $5.03 | $92.19 | 64,900 | — | — |
| 2026-04-22 | $4.96 | $90.91 | 76,000 | — | — |
| 2026-04-21 | $4.97 | $91.09 | 148,300 | — | — |
| 2026-04-20 | $5.04 | $92.37 | 105,500 | — | — |
| 2026-04-17 | $4.92 | $90.17 | 101,000 | — | — |
| 2026-04-16 | $4.79 | $87.79 | 59,200 | — | — |
| 2026-04-15 | $4.73 | $86.69 | 107,100 | — | — |
| 2026-04-14 | $4.65 | $85.22 | 178,300 | — | — |
| 2026-04-13 | $4.61 | $84.49 | 164,700 | — | — |
| 2026-04-10 | $4.44 | $81.38 | 108,100 | — | — |
| 2026-04-09 | $4.59 | $84.13 | 128,700 | — | — |
| 2026-04-08 | $4.42 | $81.01 | 141,100 | — | — |
| 2026-04-07 | $4.32 | $79.18 | 116,500 | — | — |
| 2026-04-06 | $4.51 | $82.66 | 114,600 | — | — |
| 2026-04-02 | $4.43 | $81.19 | 62,100 | — | — |
| 2026-04-01 | $4.47 | $81.93 | 104,200 | — | — |
| 2026-03-31 | $4.67 | $85.59 | 182,800 | — | — |
| 2026-03-30 | $4.55 | $83.39 | 203,200 | — | — |
| 2026-03-27 | $4.25 | $77.89 | 101,500 | — | — |
| 2026-03-26 | $4.26 | $78.08 | 97,700 | — | — |
| 2026-03-25 | $4.39 | $80.46 | 162,700 | — | — |
| 2026-03-24 | $4.32 | $79.18 | 274,200 | — | — |
| 2026-03-23 | $4.28 | $78.44 | 129,000 | — | — |
| 2026-03-20 | $4.00 | $73.31 | 338,200 | — | — |
| 2026-03-19 | $4.35 | $79.73 | 202,100 | — | — |
| 2026-03-18 | $4.41 | $80.83 | 136,600 | — | — |
| 2026-03-17 | $4.66 | $85.41 | 118,700 | — | — |
| 2026-03-16 | $4.51 | $82.66 | 85,600 | — | — |
| 2026-03-13 | $4.46 | $81.74 | 75,100 | — | — |
| 2026-03-12 | $4.56 | $83.58 | 68,900 | — | — |
| 2026-03-11 | $4.65 | $85.22 | 130,300 | — | — |
| 2026-03-10 | $4.75 | $87.06 | 114,200 | — | — |
| 2026-03-09 | $4.70 | $86.14 | 114,700 | — | — |
| 2026-03-06 | $4.59 | $84.13 | 171,700 | — | — |
| 2026-03-05 | $4.60 | $84.31 | 130,300 | — | — |
| 2026-03-04 | $4.72 | $86.51 | 159,600 | — | — |
| 2026-03-03 | $4.59 | $84.13 | 179,500 | — | — |
| 2026-03-02 | $4.69 | $85.96 | 150,700 | — | — |
| 2026-02-27 | $4.45 | $81.56 | 178,600 | — | — |
| 2026-02-26 | $4.68 | $85.77 | 133,100 | — | — |
| 2026-02-25 | $4.78 | $87.61 | 202,200 | — | — |
| 2026-02-24 | $4.68 | $85.77 | 233,000 | — | — |
| 2026-02-23 | $4.57 | $83.76 | 204,600 | — | — |
| 2026-02-20 | $4.68 | $85.77 | 161,900 | — | — |
| 2026-02-19 | $4.85 | $86.14 | 108,800 | — | — |
| 2026-02-18 | $4.78 | $84.90 | 230,100 | — | — |
| 2026-02-17 | $4.68 | $83.12 | 139,700 | — | — |
| 2026-02-13 | $4.75 | $84.36 | 150,200 | — | — |
| 2026-02-12 | $4.73 | $84.01 | 180,500 | — | — |
| 2026-02-11 | $4.95 | $87.92 | 187,000 | — | — |
| 2026-02-10 | $4.81 | $85.43 | 241,700 | — | — |
| 2026-02-09 | $4.70 | $83.48 | 267,400 | — | — |
| 2026-02-06 | $4.77 | $84.72 | 127,000 | — | — |
| 2026-02-05 | $4.80 | $85.25 | 232,900 | — | — |
| 2026-02-04 | $4.96 | $88.09 | 245,000 | — | — |
| 2026-02-03 | $4.94 | $87.74 | 299,800 | — | — |
| 2026-02-02 | $4.92 | $87.38 | 282,000 | — | — |
| 2026-01-30 | $4.79 | $85.08 | 177,500 | — | — |
| 2026-01-29 | $4.85 | $86.14 | 189,000 | — | — |
| 2026-01-28 | $4.69 | $83.30 | 168,900 | — | — |
| 2026-01-27 | $4.93 | $87.56 | 401,400 | — | — |
| 2026-01-26 | $4.65 | $82.59 | 569,300 | — | — |
| 2026-01-23 | $4.31 | $76.55 | 222,600 | — | — |
| 2026-01-22 | $4.37 | $77.62 | 365,800 | — | — |
| 2026-01-21 | $4.19 | $74.42 | 454,400 | — | — |
| 2026-01-20 | $3.95 | $70.16 | 430,400 | — | — |
| 2026-01-16 | $3.95 | $70.16 | 362,400 | — | — |
| 2026-01-15 | $3.86 | $68.56 | 397,800 | — | — |
| 2026-01-14 | $4.12 | $73.18 | 676,400 | — | — |
| 2026-01-13 | $4.25 | $75.48 | 379,400 | — | — |
| 2026-01-12 | $4.00 | $71.04 | 173,600 | — | — |
| 2026-01-09 | $3.86 | $68.56 | 495,900 | — | — |
| 2026-01-08 | $3.71 | $65.89 | 692,400 | — | — |
| 2026-01-07 | $3.46 | $61.45 | 2,551,700 | — | — |
| 2026-01-06 | $4.14 | $73.53 | 872,900 | — | — |
| 2026-01-05 | $4.04 | $71.75 | 653,000 | — | — |
| 2026-01-02 | $3.62 | $64.29 | 268,300 | — | — |