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
- 2007-05-16 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 | — | — | — | $6.14 | 48 |
| 2026-09-03 | — | — | — | $6.63 | 483 |
| 2026-09-02 | — | — | — | $6.77 | 407 |
| 2026-09-01 | — | — | — | $6.25 | 360 |
| 2026-08-31 | — | — | — | $5.92 | 956 |
| 2026-08-28 | — | — | — | $5.88 | 401 |
| 2026-08-27 | $5.84 | $5.84 | 2,400 | — | — |
| 2026-08-26 | $5.82 | $5.82 | 30,200 | $5.93 | 210 |
| 2026-08-25 | $5.97 | $5.97 | 20,400 | $5.80 | 556 |
| 2026-08-24 | $5.66 | $5.66 | 34,200 | — | — |
| 2026-08-21 | $5.58 | $5.58 | 27,300 | $5.74 | 5 |
| 2026-08-20 | $5.57 | $5.57 | 17,800 | $5.50 | 37 |
| 2026-08-19 | $5.65 | $5.65 | 24,200 | $6.10 | 100 |
| 2026-08-18 | $5.94 | $5.94 | 17,800 | $6.33 | 118 |
| 2026-08-17 | $5.86 | $5.86 | 47,900 | $6.29 | 3 |
| 2026-08-14 | $6.48 | $6.48 | 126,100 | $6.05 | 679 |
| 2026-08-13 | $5.61 | $5.61 | 37,000 | $5.41 | 1,401 |
| 2026-08-12 | $5.50 | $5.50 | 143,000 | $4.88 | 802 |
| 2026-08-11 | $5.16 | $5.16 | 34,500 | $5.11 | 370 |
| 2026-08-10 | $5.01 | $5.01 | 80,300 | $4.94 | 1,343 |
| 2026-08-07 | $4.69 | $4.69 | 22,200 | $4.71 | 32 |
| 2026-08-06 | $4.73 | $4.73 | 1,500 | $4.64 | 5 |
| 2026-08-05 | $4.66 | $4.66 | 9,800 | $4.78 | 51 |
| 2026-08-04 | $4.78 | $4.78 | 7,600 | $4.72 | 144 |
| 2026-08-03 | $4.66 | $4.66 | 49,100 | $4.55 | 67 |
| 2026-07-31 | $4.72 | $4.72 | 10,300 | — | — |
| 2026-07-30 | $4.77 | $4.77 | 3,700 | — | — |
| 2026-07-29 | $4.81 | $4.81 | 10,800 | $4.77 | 1 |
| 2026-07-28 | $4.79 | $4.79 | 18,500 | $4.80 | 201 |
| 2026-07-27 | $4.80 | $4.80 | 28,400 | — | — |
| 2026-07-24 | $4.60 | $4.60 | 24,800 | $4.50 | 302 |
| 2026-07-23 | $4.57 | $4.57 | 90,000 | $4.89 | 1,779 |
| 2026-07-22 | $4.71 | $4.71 | 431,300 | $4.31 | 2,213 |
| 2026-07-21 | $3.50 | $3.50 | 53,600 | $3.87 | 5,477 |
| 2026-07-20 | $3.89 | $3.89 | 15,200 | $3.80 | 201 |
| 2026-07-17 | $3.79 | $3.79 | 18,200 | — | — |
| 2026-07-16 | $3.80 | $3.80 | 5,300 | — | — |
| 2026-07-15 | $3.87 | $3.87 | 5,100 | — | — |
| 2026-07-14 | $3.78 | $3.78 | 13,600 | — | — |
| 2026-07-13 | $3.94 | $3.94 | 3,900 | — | — |
| 2026-07-10 | $3.97 | $3.97 | 2,800 | — | — |
| 2026-07-09 | $3.92 | $3.92 | 14,600 | — | — |
| 2026-07-08 | $3.78 | $3.78 | 12,800 | — | — |
| 2026-07-07 | $3.95 | $3.95 | 45,100 | — | — |
| 2026-07-06 | $4.11 | $4.11 | 4,100 | — | — |
| 2026-07-02 | $4.19 | $4.19 | 17,300 | — | — |
| 2026-07-01 | $4.02 | $4.02 | 6,400 | — | — |
| 2026-06-30 | $4.05 | $4.05 | 14,300 | — | — |
| 2026-06-29 | $4.01 | $4.01 | 14,800 | — | — |
| 2026-06-26 | $3.91 | $3.91 | 49,400 | — | — |
| 2026-06-25 | $3.97 | $3.97 | 75,600 | — | — |
| 2026-06-24 | $4.39 | $4.39 | 16,000 | — | — |
| 2026-06-23 | $4.50 | $4.50 | 17,600 | — | — |
| 2026-06-22 | $4.51 | $4.51 | 25,700 | — | — |
| 2026-06-18 | $4.63 | $4.63 | 73,600 | — | — |
| 2026-06-17 | $4.32 | $4.32 | 45,200 | — | — |
| 2026-06-16 | $4.10 | $4.10 | 94,100 | — | — |
| 2026-06-15 | $4.68 | $4.68 | 52,100 | — | — |
| 2026-06-12 | $5.12 | $5.12 | 61,600 | — | — |
| 2026-06-11 | $5.03 | $5.03 | 65,000 | — | — |
| 2026-06-10 | $4.86 | $4.86 | 27,700 | — | — |
| 2026-06-09 | $4.79 | $4.79 | 41,300 | — | — |
| 2026-06-08 | $4.86 | $4.86 | 45,300 | — | — |
| 2026-06-05 | $4.94 | $4.94 | 124,800 | — | — |
| 2026-06-04 | $5.09 | $5.09 | 333,400 | — | — |
| 2026-06-03 | $4.50 | $4.50 | 210,100 | — | — |
| 2026-06-02 | $3.79 | $3.79 | 6,900 | — | — |
| 2026-06-01 | $3.72 | $3.72 | 7,600 | — | — |
| 2026-05-29 | $3.68 | $3.68 | 19,500 | — | — |
| 2026-05-28 | $3.87 | $3.87 | 10,300 | — | — |
| 2026-05-27 | $3.89 | $3.89 | 14,400 | — | — |
| 2026-05-26 | $4.07 | $4.07 | 11,600 | — | — |
| 2026-05-22 | $4.14 | $4.14 | 9,100 | — | — |
| 2026-05-21 | $4.27 | $4.27 | 39,500 | — | — |
| 2026-05-20 | $3.73 | $3.73 | 4,000 | — | — |
| 2026-05-19 | $3.79 | $3.79 | 28,900 | — | — |
| 2026-05-18 | $3.85 | $3.85 | 4,900 | — | — |
| 2026-05-15 | $3.95 | $3.95 | 9,100 | — | — |
| 2026-05-14 | $3.95 | $3.95 | 14,900 | — | — |
| 2026-05-13 | $3.94 | $3.94 | 29,700 | — | — |
| 2026-05-12 | $3.61 | $3.61 | 68,700 | — | — |
| 2026-05-11 | $3.93 | $3.93 | 30,500 | — | — |
| 2026-05-08 | $4.01 | $4.01 | 10,400 | — | — |
| 2026-05-07 | $4.16 | $4.16 | 25,700 | — | — |
| 2026-05-06 | $4.31 | $4.31 | 33,800 | — | — |
| 2026-05-05 | $4.10 | $4.10 | 21,600 | — | — |
| 2026-05-04 | $4.39 | $4.39 | 22,100 | — | — |
| 2026-05-01 | $4.40 | $4.40 | 28,200 | — | — |
| 2026-04-30 | $4.25 | $4.25 | 28,400 | — | — |
| 2026-04-29 | $4.18 | $4.18 | 27,300 | — | — |
| 2026-04-28 | $4.04 | $4.04 | 25,900 | — | — |
| 2026-04-27 | $4.03 | $4.03 | 32,500 | — | — |
| 2026-04-24 | $3.64 | $3.64 | 12,900 | — | — |
| 2026-04-23 | $3.55 | $3.55 | 18,900 | — | — |
| 2026-04-22 | $3.31 | $3.31 | 71,900 | — | — |
| 2026-04-21 | $3.46 | $3.46 | 17,400 | — | — |
| 2026-04-20 | $3.43 | $3.43 | 19,600 | — | — |
| 2026-04-17 | $3.47 | $3.47 | 25,100 | — | — |
| 2026-04-16 | $3.62 | $3.62 | 7,100 | — | — |
| 2026-04-15 | $3.62 | $3.62 | 11,600 | — | — |
| 2026-04-14 | $3.57 | $3.57 | 20,100 | — | — |
| 2026-04-13 | $3.47 | $3.47 | 48,700 | — | — |
| 2026-04-10 | $3.48 | $3.48 | 24,500 | — | — |
| 2026-04-09 | $3.62 | $3.62 | 23,000 | — | — |
| 2026-04-08 | $3.58 | $3.58 | 30,200 | — | — |
| 2026-04-07 | $3.62 | $3.62 | 37,600 | — | — |
| 2026-04-06 | $3.57 | $3.57 | 124,800 | — | — |
| 2026-04-02 | $4.62 | $4.62 | 88,000 | — | — |
| 2026-04-01 | $4.44 | $4.44 | 22,300 | — | — |
| 2026-03-31 | $4.46 | $4.46 | 10,600 | — | — |
| 2026-03-30 | $4.55 | $4.55 | 25,800 | — | — |
| 2026-03-27 | $4.79 | $4.79 | 57,200 | — | — |
| 2026-03-26 | $4.57 | $4.57 | 51,900 | — | — |
| 2026-03-25 | $4.30 | $4.30 | 40,800 | — | — |
| 2026-03-24 | $4.56 | $4.56 | 97,200 | — | — |
| 2026-03-23 | $4.36 | $4.36 | 120,000 | — | — |
| 2026-03-20 | $4.44 | $4.44 | 455,600 | — | — |
| 2026-03-19 | $3.77 | $3.77 | 323,300 | — | — |
| 2026-03-18 | $3.27 | $3.27 | 16,200 | — | — |
| 2026-03-17 | $3.22 | $3.22 | 51,500 | — | — |
| 2026-03-16 | $3.26 | $3.26 | 35,000 | — | — |
| 2026-03-13 | $3.56 | $3.56 | 27,400 | — | — |
| 2026-03-12 | $3.69 | $3.69 | 29,100 | — | — |
| 2026-03-11 | $3.59 | $3.59 | 18,300 | — | — |
| 2026-03-10 | $3.70 | $3.70 | 40,100 | — | — |
| 2026-03-09 | $3.66 | $3.66 | 58,600 | — | — |
| 2026-03-06 | $3.76 | $3.76 | 66,600 | — | — |
| 2026-03-05 | $4.21 | $4.21 | 40,500 | — | — |
| 2026-03-04 | $5.16 | $5.16 | 66,500 | — | — |
| 2026-03-03 | $5.48 | $5.48 | 50,900 | — | — |
| 2026-03-02 | $5.86 | $5.86 | 61,800 | — | — |
| 2026-02-27 | $5.65 | $5.65 | 5,800 | — | — |
| 2026-02-26 | $5.69 | $5.69 | 25,300 | — | — |
| 2026-02-25 | $5.58 | $5.58 | 6,200 | — | — |
| 2026-02-24 | $5.61 | $5.61 | 4,200 | — | — |
| 2026-02-23 | $5.53 | $5.53 | 13,600 | — | — |
| 2026-02-20 | $5.62 | $5.62 | 18,000 | — | — |
| 2026-02-19 | $5.29 | $5.29 | 21,600 | — | — |
| 2026-02-18 | $5.23 | $5.23 | 47,100 | — | — |
| 2026-02-17 | $5.00 | $5.00 | 94,000 | — | — |
| 2026-02-13 | $5.55 | $5.55 | 1,000 | — | — |
| 2026-02-12 | $5.49 | $5.49 | 3,900 | — | — |
| 2026-02-11 | $5.54 | $5.54 | 1,700 | — | — |
| 2026-02-10 | $5.45 | $5.45 | 1,000 | — | — |
| 2026-02-09 | $5.58 | $5.58 | 8,200 | — | — |
| 2026-02-06 | $5.54 | $5.54 | 14,000 | — | — |
| 2026-02-05 | $5.64 | $5.64 | 6,100 | — | — |
| 2026-02-04 | $5.57 | $5.57 | 9,700 | — | — |
| 2026-02-03 | $5.81 | $5.81 | 28,900 | — | — |
| 2026-02-02 | $5.68 | $5.68 | 2,700 | — | — |
| 2026-01-30 | $5.56 | $5.56 | 7,700 | — | — |
| 2026-01-29 | $5.62 | $5.62 | 10,800 | — | — |
| 2026-01-28 | $5.78 | $5.78 | 20,600 | — | — |
| 2026-01-27 | $5.71 | $5.71 | 18,100 | — | — |
| 2026-01-26 | $5.60 | $5.60 | 98,700 | — | — |
| 2026-01-23 | $4.75 | $4.75 | 2,100 | — | — |
| 2026-01-22 | $4.66 | $4.66 | 4,900 | — | — |
| 2026-01-21 | $4.41 | $4.41 | 10,900 | — | — |
| 2026-01-20 | $4.53 | $4.53 | 1,500 | — | — |
| 2026-01-16 | $4.49 | $4.49 | 1,900 | — | — |
| 2026-01-15 | $4.57 | $4.57 | 4,100 | — | — |
| 2026-01-14 | $4.58 | $4.58 | 6,500 | — | — |
| 2026-01-13 | $4.31 | $4.31 | 4,900 | — | — |
| 2026-01-12 | $4.34 | $4.34 | 11,300 | — | — |
| 2026-01-09 | $4.53 | $4.53 | 4,300 | — | — |
| 2026-01-08 | $4.51 | $4.51 | 7,200 | — | — |
| 2026-01-07 | $4.41 | $4.41 | 3,600 | — | — |
| 2026-01-06 | $4.40 | $4.40 | 3,000 | — | — |
| 2026-01-05 | $4.38 | $4.38 | 11,000 | — | — |
| 2026-01-02 | $4.58 | $4.58 | 2,900 | — | — |