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
- 2007-06-27 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 | — | — | — | $4.93 | 643 |
| 2026-09-03 | — | — | — | $4.95 | 325 |
| 2026-09-02 | — | — | — | $5.11 | 282 |
| 2026-09-01 | — | — | — | $5.21 | 595 |
| 2026-08-31 | — | — | — | $5.36 | 457 |
| 2026-08-28 | — | — | — | $5.20 | 3,219 |
| 2026-08-27 | $5.23 | $5.23 | 51,200 | $5.36 | 297 |
| 2026-08-26 | $5.24 | $5.24 | 72,200 | $5.29 | 1,355 |
| 2026-08-25 | $4.93 | $4.93 | 35,800 | $4.75 | 510 |
| 2026-08-24 | $4.85 | $4.85 | 65,800 | $5.00 | 828 |
| 2026-08-21 | $5.08 | $5.08 | 48,300 | $5.49 | 1,240 |
| 2026-08-20 | $5.10 | $5.10 | 41,000 | $5.77 | 877 |
| 2026-08-19 | $5.47 | $5.47 | 27,400 | $5.73 | 436 |
| 2026-08-18 | $5.40 | $5.40 | 47,700 | $5.48 | 399 |
| 2026-08-17 | $5.65 | $5.65 | 40,200 | $6.08 | 137 |
| 2026-08-14 | $6.20 | $6.20 | 38,700 | $6.03 | 149 |
| 2026-08-13 | $6.07 | $6.07 | 96,100 | $6.10 | 930 |
| 2026-08-12 | $7.18 | $7.18 | 57,400 | $7.41 | 952 |
| 2026-08-11 | $7.17 | $7.17 | 9,300 | $7.27 | 220 |
| 2026-08-10 | $7.00 | $7.00 | 5,300 | $7.04 | 11 |
| 2026-08-07 | $7.20 | $7.20 | 6,000 | $7.39 | 100 |
| 2026-08-06 | $7.49 | $7.49 | 8,400 | $7.40 | 525 |
| 2026-08-05 | $7.58 | $7.58 | 5,100 | $7.45 | 1 |
| 2026-08-04 | $7.45 | $7.45 | 12,500 | $7.20 | 289 |
| 2026-08-03 | $7.16 | $7.16 | 3,000 | $7.17 | 184 |
| 2026-07-31 | $7.00 | $7.00 | 8,100 | $7.13 | 306 |
| 2026-07-30 | $7.45 | $7.45 | 6,400 | — | — |
| 2026-07-29 | $7.51 | $7.51 | 5,700 | $7.51 | 273 |
| 2026-07-28 | $7.67 | $7.67 | 9,300 | $7.27 | 309 |
| 2026-07-27 | $7.11 | $7.11 | 6,500 | $7.14 | 190 |
| 2026-07-24 | $7.27 | $7.27 | 0 | — | — |
| 2026-07-23 | $7.27 | $7.27 | 12,900 | $7.71 | 272 |
| 2026-07-22 | $7.87 | $7.87 | 18,200 | $7.42 | 42 |
| 2026-07-21 | $7.51 | $7.51 | 8,900 | $7.35 | 229 |
| 2026-07-20 | $7.45 | $7.45 | 1,200 | $7.30 | 8 |
| 2026-07-17 | $7.49 | $7.49 | 25,500 | — | — |
| 2026-07-16 | $7.45 | $7.45 | 13,400 | — | — |
| 2026-07-15 | $7.42 | $7.42 | 3,400 | — | — |
| 2026-07-14 | $6.98 | $6.98 | 13,900 | — | — |
| 2026-07-13 | $7.34 | $7.34 | 7,500 | — | — |
| 2026-07-10 | $7.45 | $7.45 | 11,700 | — | — |
| 2026-07-09 | $7.36 | $7.36 | 11,700 | — | — |
| 2026-07-08 | $7.06 | $7.06 | 8,100 | — | — |
| 2026-07-07 | $6.90 | $6.90 | 7,800 | — | — |
| 2026-07-06 | $7.26 | $7.26 | 16,200 | — | — |
| 2026-07-02 | $7.05 | $7.05 | 5,000 | — | — |
| 2026-07-01 | $7.29 | $7.29 | 7,100 | — | — |
| 2026-06-30 | $7.38 | $7.38 | 13,400 | — | — |
| 2026-06-29 | $7.07 | $7.07 | 21,200 | — | — |
| 2026-06-26 | $6.73 | $6.73 | 31,000 | — | — |
| 2026-06-25 | $6.57 | $6.57 | 21,100 | — | — |
| 2026-06-24 | $6.91 | $6.91 | 26,200 | — | — |
| 2026-06-23 | $6.89 | $6.89 | 10,000 | — | — |
| 2026-06-22 | $7.10 | $7.10 | 40,800 | — | — |
| 2026-06-18 | $7.95 | $7.95 | 65,700 | — | — |
| 2026-06-17 | $7.25 | $7.25 | 276,600 | — | — |
| 2026-06-16 | $7.17 | $7.17 | 129,600 | — | — |
| 2026-06-15 | $7.12 | $7.12 | 70,000 | — | — |
| 2026-06-12 | $7.60 | $7.60 | 13,500 | — | — |
| 2026-06-11 | $7.73 | $7.73 | 126,600 | — | — |
| 2026-06-10 | $7.92 | $7.92 | 62,500 | — | — |
| 2026-06-09 | $7.91 | $7.91 | 48,800 | — | — |
| 2026-06-08 | $7.97 | $7.97 | 53,600 | — | — |
| 2026-06-05 | $7.95 | $7.95 | 13,200 | — | — |
| 2026-06-04 | $7.89 | $7.89 | 46,400 | — | — |
| 2026-06-03 | $7.93 | $7.93 | 18,200 | — | — |
| 2026-06-02 | $8.13 | $8.13 | 54,000 | — | — |
| 2026-06-01 | $8.25 | $8.25 | 64,200 | — | — |
| 2026-05-29 | $8.02 | $8.02 | 28,000 | — | — |
| 2026-05-28 | $7.75 | $7.75 | 101,500 | — | — |
| 2026-05-27 | $6.76 | $6.76 | 6,100 | — | — |
| 2026-05-26 | $6.68 | $6.68 | 8,000 | — | — |
| 2026-05-22 | $6.41 | $6.41 | 7,900 | — | — |
| 2026-05-21 | $6.58 | $6.58 | 4,100 | — | — |
| 2026-05-20 | $6.56 | $6.56 | 5,300 | — | — |
| 2026-05-19 | $6.44 | $6.44 | 15,400 | — | — |
| 2026-05-18 | $6.20 | $6.20 | 25,900 | — | — |
| 2026-05-15 | $6.51 | $6.51 | 22,200 | — | — |
| 2026-05-14 | $6.78 | $6.78 | 8,500 | — | — |
| 2026-05-13 | $7.01 | $7.01 | 6,400 | — | — |
| 2026-05-12 | $7.25 | $7.25 | 28,800 | — | — |
| 2026-05-11 | $7.19 | $7.19 | 17,100 | — | — |
| 2026-05-08 | $7.36 | $7.36 | 10,600 | — | — |
| 2026-05-07 | $6.98 | $6.98 | 9,600 | — | — |
| 2026-05-06 | $7.15 | $7.15 | 7,900 | — | — |
| 2026-05-05 | $7.34 | $7.34 | 10,500 | — | — |
| 2026-05-04 | $7.34 | $7.34 | 6,600 | — | — |
| 2026-05-01 | $7.28 | $7.28 | 4,400 | — | — |
| 2026-04-30 | $7.27 | $7.27 | 6,400 | — | — |
| 2026-04-29 | $7.56 | $7.56 | 3,800 | — | — |
| 2026-04-28 | $7.45 | $7.45 | 6,000 | — | — |
| 2026-04-27 | $7.83 | $7.83 | 25,200 | — | — |
| 2026-04-24 | $7.24 | $7.24 | 7,700 | — | — |
| 2026-04-23 | $6.68 | $6.68 | 33,500 | — | — |
| 2026-04-22 | $7.41 | $7.41 | 23,900 | — | — |
| 2026-04-21 | $7.73 | $7.73 | 22,800 | — | — |
| 2026-04-20 | $8.33 | $8.33 | 24,500 | — | — |
| 2026-04-17 | $8.10 | $8.10 | 9,800 | — | — |
| 2026-04-16 | $7.95 | $7.95 | 26,700 | — | — |
| 2026-04-15 | $7.90 | $7.90 | 17,200 | — | — |
| 2026-04-14 | $7.16 | $7.16 | 12,600 | — | — |
| 2026-04-13 | $7.05 | $7.05 | 17,900 | — | — |
| 2026-04-10 | $7.43 | $7.43 | 16,100 | — | — |
| 2026-04-09 | $7.48 | $7.48 | 16,600 | — | — |
| 2026-04-08 | $7.11 | $7.11 | 33,300 | — | — |
| 2026-04-07 | $7.31 | $7.31 | 22,700 | — | — |
| 2026-04-06 | $7.20 | $7.20 | 19,200 | — | — |
| 2026-04-02 | $6.85 | $6.85 | 18,000 | — | — |
| 2026-04-01 | $7.06 | $7.06 | 5,800 | — | — |
| 2026-03-31 | $6.94 | $6.94 | 7,200 | — | — |
| 2026-03-30 | $7.09 | $7.09 | 8,200 | — | — |
| 2026-03-27 | $7.20 | $7.20 | 6,400 | — | — |
| 2026-03-26 | $7.21 | $7.21 | 6,300 | — | — |
| 2026-03-25 | $7.11 | $7.11 | 5,200 | — | — |
| 2026-03-24 | $7.21 | $7.21 | 22,700 | — | — |
| 2026-03-23 | $7.06 | $7.06 | 39,900 | — | — |
| 2026-03-20 | $7.16 | $7.16 | 54,200 | — | — |
| 2026-03-19 | $6.88 | $6.88 | 61,300 | — | — |
| 2026-03-18 | $7.20 | $7.20 | 36,600 | — | — |
| 2026-03-17 | $7.18 | $7.18 | 31,100 | — | — |
| 2026-03-16 | $7.08 | $7.08 | 12,200 | — | — |
| 2026-03-13 | $6.55 | $6.55 | 16,100 | — | — |
| 2026-03-12 | $7.08 | $7.08 | 12,300 | — | — |
| 2026-03-11 | $7.18 | $7.18 | 31,900 | — | — |
| 2026-03-10 | $7.18 | $7.18 | 13,100 | — | — |
| 2026-03-09 | $7.29 | $7.29 | 11,200 | — | — |
| 2026-03-06 | $7.25 | $7.25 | 11,500 | — | — |
| 2026-03-05 | $7.02 | $7.02 | 14,500 | — | — |
| 2026-03-04 | $7.06 | $7.06 | 10,900 | — | — |
| 2026-03-03 | $6.68 | $6.68 | 40,300 | — | — |
| 2026-03-02 | $6.74 | $6.74 | 2,800 | — | — |
| 2026-02-27 | $6.81 | $6.81 | 3,600 | — | — |
| 2026-02-26 | $6.84 | $6.84 | 12,300 | — | — |
| 2026-02-25 | $6.65 | $6.65 | 6,700 | — | — |
| 2026-02-24 | $6.87 | $6.87 | 19,400 | — | — |
| 2026-02-23 | $7.53 | $7.53 | 25,500 | — | — |
| 2026-02-20 | $7.64 | $7.64 | 11,800 | — | — |
| 2026-02-19 | $7.71 | $7.71 | 17,400 | — | — |
| 2026-02-18 | $7.35 | $7.35 | 11,300 | — | — |
| 2026-02-17 | $7.18 | $7.18 | 25,500 | — | — |
| 2026-02-13 | $7.50 | $7.50 | 11,100 | — | — |
| 2026-02-12 | $7.06 | $7.06 | 18,300 | — | — |
| 2026-02-11 | $7.53 | $7.53 | 5,100 | — | — |
| 2026-02-10 | $7.08 | $7.08 | 30,200 | — | — |
| 2026-02-09 | $7.39 | $7.39 | 37,800 | — | — |
| 2026-02-06 | $7.49 | $7.49 | 49,800 | — | — |
| 2026-02-05 | $7.36 | $7.36 | 26,200 | — | — |
| 2026-02-04 | $8.08 | $8.08 | 24,700 | — | — |
| 2026-02-03 | $8.63 | $8.63 | 30,100 | — | — |
| 2026-02-02 | $8.57 | $8.57 | 30,600 | — | — |
| 2026-01-30 | $8.45 | $8.45 | 13,100 | — | — |
| 2026-01-29 | $8.45 | $8.45 | 17,400 | — | — |
| 2026-01-28 | $8.72 | $8.72 | 18,500 | — | — |
| 2026-01-27 | $8.67 | $8.67 | 17,700 | — | — |
| 2026-01-26 | $8.71 | $8.71 | 32,100 | — | — |
| 2026-01-23 | $8.99 | $8.99 | 16,000 | — | — |
| 2026-01-22 | $8.76 | $8.76 | 47,000 | — | — |
| 2026-01-21 | $8.76 | $8.76 | 30,100 | — | — |
| 2026-01-20 | $8.56 | $8.56 | 21,300 | — | — |
| 2026-01-16 | $8.55 | $8.55 | 12,500 | — | — |
| 2026-01-15 | $8.62 | $8.62 | 20,800 | — | — |
| 2026-01-14 | $8.59 | $8.59 | 69,400 | — | — |
| 2026-01-13 | $8.15 | $8.15 | 13,500 | — | — |
| 2026-01-12 | $8.24 | $8.24 | 17,600 | — | — |
| 2026-01-09 | $8.23 | $8.23 | 211,000 | — | — |
| 2026-01-08 | $7.96 | $7.96 | 118,800 | — | — |
| 2026-01-07 | $7.12 | $7.12 | 47,000 | — | — |
| 2026-01-06 | $6.76 | $6.76 | 13,800 | — | — |
| 2026-01-05 | $6.51 | $6.51 | 4,600 | — | — |
| 2026-01-02 | $6.59 | $6.59 | 10,200 | — | — |