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
- 2014-05-02 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 | — | — | — | $5.34 | 1,356 |
| 2026-09-03 | — | — | — | $5.24 | 400 |
| 2026-09-02 | — | — | — | $5.30 | 881 |
| 2026-09-01 | — | — | — | $5.25 | 1,280 |
| 2026-08-31 | — | — | — | $5.43 | 526 |
| 2026-08-28 | — | — | — | $5.58 | 1,445 |
| 2026-08-27 | $5.52 | $5.52 | 87,100 | $5.52 | 1,190 |
| 2026-08-26 | $5.67 | $5.67 | 220,400 | $5.12 | 3,779 |
| 2026-08-25 | $5.19 | $5.19 | 124,500 | $5.31 | 1,794 |
| 2026-08-24 | $5.26 | $5.26 | 123,900 | $5.03 | 1,645 |
| 2026-08-21 | $5.10 | $5.10 | 35,200 | $5.27 | 964 |
| 2026-08-20 | $5.22 | $5.22 | 24,600 | $5.19 | 523 |
| 2026-08-19 | $5.15 | $5.15 | 56,700 | $5.27 | 670 |
| 2026-08-18 | $5.14 | $5.14 | 38,000 | $5.04 | 2,383 |
| 2026-08-17 | $5.09 | $5.09 | 127,100 | $5.34 | 2,036 |
| 2026-08-14 | $5.18 | $5.18 | 101,300 | $5.18 | 2,158 |
| 2026-08-13 | $5.12 | $5.12 | 77,200 | $5.00 | 1,029 |
| 2026-08-12 | $4.81 | $4.81 | 38,500 | $4.81 | 121 |
| 2026-08-11 | $4.84 | $4.84 | 261,100 | $5.18 | 8,061 |
| 2026-08-10 | $5.16 | $5.16 | 51,400 | $5.34 | 973 |
| 2026-08-07 | $5.24 | $5.24 | 94,600 | $5.34 | 6,441 |
| 2026-08-06 | $5.20 | $5.20 | 67,400 | $5.30 | 704 |
| 2026-08-05 | $5.16 | $5.16 | 96,100 | $5.29 | 808 |
| 2026-08-04 | $5.40 | $5.40 | 178,400 | $5.33 | 4,153 |
| 2026-08-03 | $5.07 | $5.07 | 432,300 | $4.81 | 9,004 |
| 2026-07-31 | $4.84 | $4.84 | 3,184,500 | $3.71 | 52,572 |
| 2026-07-30 | $3.73 | $3.73 | 58,900 | $3.69 | 1,534 |
| 2026-07-29 | $3.77 | $3.77 | 47,000 | $3.55 | 4,142 |
| 2026-07-28 | $3.63 | $3.63 | 27,200 | $3.57 | 2,675 |
| 2026-07-27 | $3.57 | $3.57 | 103,800 | $3.78 | 4,115 |
| 2026-07-24 | $3.73 | $3.73 | 90,900 | $3.89 | 2,382 |
| 2026-07-23 | $3.96 | $3.96 | 31,900 | $3.83 | 669 |
| 2026-07-22 | $3.96 | $3.96 | 165,800 | $4.11 | 2,041 |
| 2026-07-21 | $4.05 | $4.05 | 38,200 | $3.90 | 4,500 |
| 2026-07-20 | $3.90 | $3.90 | 51,800 | $4.26 | 610 |
| 2026-07-17 | $4.27 | $4.27 | 22,800 | — | — |
| 2026-07-16 | $4.48 | $4.48 | 33,700 | — | — |
| 2026-07-15 | $4.83 | $4.83 | 35,800 | — | — |
| 2026-07-14 | $4.93 | $4.93 | 90,700 | — | — |
| 2026-07-13 | $4.48 | $4.48 | 47,800 | — | — |
| 2026-07-10 | $4.38 | $4.38 | 111,500 | — | — |
| 2026-07-09 | $4.57 | $4.57 | 69,400 | — | — |
| 2026-07-08 | $4.68 | $4.68 | 89,300 | — | — |
| 2026-07-07 | $4.61 | $4.61 | 128,000 | — | — |
| 2026-07-06 | $4.73 | $4.73 | 120,000 | — | — |
| 2026-07-02 | $4.43 | $4.43 | 221,900 | — | — |
| 2026-07-01 | $4.23 | $4.23 | 115,600 | — | — |
| 2026-06-30 | $4.07 | $4.07 | 128,700 | — | — |
| 2026-06-29 | $3.87 | $3.87 | 32,100 | — | — |
| 2026-06-26 | $3.85 | $3.85 | 49,100 | — | — |
| 2026-06-25 | $3.81 | $3.81 | 47,400 | — | — |
| 2026-06-24 | $3.87 | $3.87 | 28,700 | — | — |
| 2026-06-23 | $3.82 | $3.82 | 76,800 | — | — |
| 2026-06-22 | $3.80 | $3.80 | 118,300 | — | — |
| 2026-06-18 | $4.05 | $4.05 | 209,300 | — | — |
| 2026-06-17 | $3.80 | $3.80 | 107,800 | — | — |
| 2026-06-16 | $4.09 | $4.09 | 104,700 | — | — |
| 2026-06-15 | $4.09 | $4.09 | 48,100 | — | — |
| 2026-06-12 | $4.23 | $4.23 | 51,500 | — | — |
| 2026-06-11 | $4.25 | $4.25 | 46,800 | — | — |
| 2026-06-10 | $4.15 | $4.15 | 37,400 | — | — |
| 2026-06-09 | $4.36 | $4.36 | 55,200 | — | — |
| 2026-06-08 | $4.45 | $4.45 | 50,100 | — | — |
| 2026-06-05 | $4.71 | $4.71 | 65,500 | — | — |
| 2026-06-04 | $4.88 | $4.88 | 81,500 | — | — |
| 2026-06-03 | $4.67 | $4.67 | 66,700 | — | — |
| 2026-06-02 | $5.10 | $5.10 | 62,800 | — | — |
| 2026-06-01 | $5.33 | $5.33 | 161,700 | — | — |
| 2026-05-29 | $5.64 | $5.64 | 65,588 | — | — |
| 2026-05-28 | $5.88 | $5.88 | 84,413 | — | — |
| 2026-05-27 | $5.61 | $5.61 | 96,300 | — | — |
| 2026-05-26 | $5.45 | $5.45 | 69,138 | — | — |
| 2026-05-22 | $5.85 | $5.85 | 52,850 | — | — |
| 2026-05-21 | $5.68 | $5.68 | 50,325 | — | — |
| 2026-05-20 | $5.34 | $5.34 | 58,550 | — | — |
| 2026-05-19 | $5.26 | $5.26 | 33,713 | — | — |
| 2026-05-18 | $5.48 | $5.48 | 78,900 | — | — |
| 2026-05-15 | $5.92 | $5.92 | 54,463 | — | — |
| 2026-05-14 | $6.17 | $6.17 | 37,538 | — | — |
| 2026-05-13 | $6.09 | $6.09 | 47,350 | — | — |
| 2026-05-12 | $6.24 | $6.24 | 66,913 | — | — |
| 2026-05-11 | $6.59 | $6.59 | 59,388 | — | — |
| 2026-05-08 | $7.33 | $7.33 | 14,938 | — | — |
| 2026-05-07 | $7.66 | $7.66 | 16,575 | — | — |
| 2026-05-06 | $7.86 | $7.86 | 48,450 | — | — |
| 2026-05-05 | $7.54 | $7.54 | 45,675 | — | — |
| 2026-05-04 | $7.87 | $7.87 | 46,375 | — | — |
| 2026-05-01 | $7.92 | $7.92 | 58,038 | — | — |
| 2026-04-30 | $7.44 | $7.44 | 23,088 | — | — |
| 2026-04-29 | $7.47 | $7.47 | 23,550 | — | — |
| 2026-04-28 | $7.89 | $7.89 | 33,213 | — | — |
| 2026-04-27 | $8.00 | $8.00 | 19,500 | — | — |
| 2026-04-24 | $8.16 | $8.16 | 19,425 | — | — |
| 2026-04-23 | $8.40 | $8.40 | 72,900 | — | — |
| 2026-04-22 | $8.24 | $8.24 | 73,875 | — | — |
| 2026-04-21 | $8.48 | $8.48 | 43,313 | — | — |
| 2026-04-20 | $8.56 | $8.56 | 68,825 | — | — |
| 2026-04-17 | $8.88 | $8.88 | 96,550 | — | — |
| 2026-04-16 | $8.40 | $8.40 | 59,450 | — | — |
| 2026-04-15 | $8.88 | $8.88 | 78,125 | — | — |
| 2026-04-14 | $8.16 | $8.16 | 50,113 | — | — |
| 2026-04-13 | $8.08 | $8.08 | 37,313 | — | — |
| 2026-04-10 | $8.00 | $8.00 | 75,813 | — | — |
| 2026-04-09 | $7.94 | $7.94 | 45,188 | — | — |
| 2026-04-08 | $7.97 | $7.97 | 76,163 | — | — |
| 2026-04-07 | $7.67 | $7.67 | 30,788 | — | — |
| 2026-04-06 | $7.34 | $7.34 | 63,313 | — | — |
| 2026-04-02 | $7.10 | $7.10 | 32,700 | — | — |
| 2026-04-01 | $7.10 | $7.10 | 80,438 | — | — |
| 2026-03-31 | $7.34 | $7.34 | 1,578,200 | — | — |
| 2026-03-30 | $6.32 | $6.32 | 10,425 | — | — |
| 2026-03-27 | $6.50 | $6.50 | 18,050 | — | — |
| 2026-03-26 | $6.70 | $6.70 | 14,013 | — | — |
| 2026-03-25 | $7.05 | $7.05 | 3,875 | — | — |
| 2026-03-24 | $7.20 | $7.20 | 15,288 | — | — |
| 2026-03-23 | $7.01 | $7.01 | 33,925 | — | — |
| 2026-03-20 | $7.46 | $7.46 | 41,525 | — | — |
| 2026-03-19 | $7.15 | $7.15 | 10,850 | — | — |
| 2026-03-18 | $7.20 | $7.20 | 16,713 | — | — |
| 2026-03-17 | $7.37 | $7.37 | 22,363 | — | — |
| 2026-03-16 | $7.19 | $7.19 | 52,288 | — | — |
| 2026-03-13 | $6.87 | $6.87 | 27,838 | — | — |
| 2026-03-12 | $7.12 | $7.12 | 24,438 | — | — |
| 2026-03-11 | $7.14 | $7.14 | 38,250 | — | — |
| 2026-03-10 | $7.20 | $7.20 | 54,813 | — | — |
| 2026-03-09 | $6.88 | $6.88 | 81,575 | — | — |
| 2026-03-06 | $6.40 | $6.40 | 121,775 | — | — |
| 2026-03-05 | $6.34 | $6.34 | 58,313 | — | — |
| 2026-03-04 | $6.20 | $6.20 | 57,125 | — | — |
| 2026-03-03 | $6.02 | $6.02 | 16,400 | — | — |
| 2026-03-02 | $5.99 | $5.99 | 12,900 | — | — |
| 2026-02-27 | $6.00 | $6.00 | 20,375 | — | — |
| 2026-02-26 | $5.64 | $5.64 | 27,050 | — | — |
| 2026-02-25 | $5.68 | $5.68 | 93,625 | — | — |
| 2026-02-24 | $6.30 | $6.30 | 53,950 | — | — |
| 2026-02-23 | $6.16 | $6.16 | 44,038 | — | — |
| 2026-02-20 | $6.27 | $6.27 | 60,600 | — | — |
| 2026-02-19 | $6.49 | $6.49 | 50,513 | — | — |
| 2026-02-18 | $6.51 | $6.51 | 38,250 | — | — |
| 2026-02-17 | $6.08 | $6.08 | 15,750 | — | — |
| 2026-02-13 | $6.00 | $6.00 | 52,088 | — | — |
| 2026-02-12 | $6.22 | $6.22 | 39,588 | — | — |
| 2026-02-11 | $6.40 | $6.40 | 40,813 | — | — |
| 2026-02-10 | $6.49 | $6.49 | 75,450 | — | — |
| 2026-02-09 | $6.01 | $6.01 | 23,538 | — | — |
| 2026-02-06 | $6.07 | $6.07 | 26,650 | — | — |
| 2026-02-05 | $5.52 | $5.52 | 40,850 | — | — |
| 2026-02-04 | $5.80 | $5.80 | 55,463 | — | — |
| 2026-02-03 | $6.06 | $6.06 | 54,688 | — | — |
| 2026-02-02 | $5.93 | $5.93 | 51,888 | — | — |
| 2026-01-30 | $5.69 | $5.69 | 32,250 | — | — |
| 2026-01-29 | $5.93 | $5.93 | 41,263 | — | — |
| 2026-01-28 | $6.20 | $6.20 | 24,413 | — | — |
| 2026-01-27 | $6.40 | $6.40 | 47,400 | — | — |
| 2026-01-26 | $6.35 | $6.35 | 92,375 | — | — |
| 2026-01-23 | $6.58 | $6.58 | 120,325 | — | — |
| 2026-01-22 | $6.05 | $6.05 | 167,200 | — | — |
| 2026-01-21 | $5.34 | $5.34 | 362,613 | — | — |
| 2026-01-20 | $5.14 | $5.14 | 22,800 | — | — |
| 2026-01-16 | $5.20 | $5.20 | 27,763 | — | — |
| 2026-01-15 | $5.14 | $5.14 | 28,450 | — | — |
| 2026-01-14 | $5.23 | $5.23 | 26,650 | — | — |
| 2026-01-13 | $5.29 | $5.29 | 24,875 | — | — |
| 2026-01-12 | $5.25 | $5.25 | 26,900 | — | — |
| 2026-01-09 | $5.38 | $5.38 | 36,125 | — | — |
| 2026-01-08 | $5.33 | $5.33 | 47,163 | — | — |
| 2026-01-07 | $5.13 | $5.13 | 41,475 | — | — |
| 2026-01-06 | $5.13 | $5.13 | 16,425 | — | — |
| 2026-01-05 | $5.10 | $5.10 | 27,425 | — | — |
| 2026-01-02 | $5.11 | $5.11 | 17,125 | — | — |